Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.363995 | ... | ... | 226'6 | 15'2 | 242'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.096374 |
1.276368 | ... | ... | 216'6 | 15'2 | 232'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.033168 |
1.192942 | ... | ... | 206'6 | 15'2 | 222'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.972848 |
1.113322 | ... | ... | 196'6 | 15'2 | 212'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.915152 |
1.03716 | ... | ... | 186'6 | 15'2 | 202'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.859825 |
0.964153 | ... | ... | 176'6 | 15'2 | 192'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.806662 |
0.894032 | ... | ... | 166'6 | 15'2 | 182'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.755473 |
0.826554 | ... | ... | 156'6 | 15'2 | 172'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.706083 |
0.761502 | ... | ... | 146'6 | 15'2 | 162'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.658349 |
0.698673 | ... | ... | 136'6 | 15'2 | 152'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.61212 |
0.637876 | ... | ... | 126'6 | 15'2 | 142'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.567291 |
0.578926 | ... | ... | 116'6 | 15'2 | 132'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.523726 |
0.55008 | ... | ... | 111'6 | 15'2 | 127'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.50239 |
0.521622 | ... | ... | 106'6 | 15'2 | 122'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.48133 |
0.493522 | ... | ... | 101'6 | 15'2 | 117'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.460531 |
0.465747 | ... | ... | 96'6 | 15'2 | 112'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.439991 |
0.438264 | ... | ... | 91'6 | 15'2 | 107'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.419693 |
0.411013 | ... | ... | 86'6 | 15'2 | 102'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.399617 |
0.383948 | ... | ... | 81'6 | 15'2 | 97'0 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.379759 |
0.356973 | ... | ... | 76'7 | 15'1 | 92'0 | 3500 | 0'1 | -0'1 | 0'2 | ... | ... | 0.360106 |
0.329966 | ... | ... | 71'7 | 15'1 | 87'0 | 3550 | 0'1 | -0'1 | 0'2 | ... | ... | 0.340644 |
0.302712 | 79'0 | 79'0 | 66'7 | 15'1 | 82'0 | 3600 | 0'1 | -0'2 | 0'3 | ... | ... | 0.321362 |
0.27482 | 77'2 | 77'2 | 62'0 | 15'0 | 77'0 | 3650 | 0'1 | -0'2 | 0'3 | ... | ... | 0.302242 |
0.245408 | ... | ... | 57'1 | 14'7 | 72'0 | 3700 | 0'1 | -0'3 | 0'4 | ... | ... | 0.283278 |
0.211591 | ... | ... | 52'3 | 14'5 | 67'0 | 3750 | 0'1 | -0'5 | 0'6 | ... | ... | 0.264449 |
0 | ... | ... | 47'4 | 14'4 | 62'0 | 3800 | 0'1 | -0'6 | 0'7 | 1'0 | 0'1 | 0.24574 |
0.221135 | ... | ... | 42'7 | 14'2 | 57'1 | 3850 | 0'2 | -1'0 | 1'2 | 1'2 | 0'3 | 0.25159 |
0.349833 | 53'7 | 53'7 | 38'3 | 15'4 | 53'7 | 3900 | 0'2 | -1'4 | 1'6 | 1'4 | 0'3 | 0.231526 |
0.219681 | 47'5 | 47'5 | 34'0 | 13'3 | 47'3 | 3950 | 0'4 | -1'6 | 2'2 | 0'6 | 0'6 | 0.239433 |
0.210023 | ... | ... | 29'6 | 12'6 | 42'4 | 4000 | 0'5 | -2'4 | 3'1 | 3'2 | 0'4 | 0.227679 |
0 | 27'0 | 27'0 | 25'7 | 1'1 | 27'0 | 4050 | 0'5 | -3'5 | 4'2 | 4'0 | 0'5 | 0.20496 |
0 | 22'2 | 22'2 | 22'2 | 0'0 | 22'2 | 4100 | 1'3 | -4'1 | 5'4 | 5'4 | 0'7 | 0.222195 |
0.205442 | 33'5 | 20'2 | 18'7 | 9'7 | 28'6 | 4150 | 1'6 | -5'4 | 7'2 | 7'2 | 1'2 | 0.210967 |
0.206809 | 28'2 | 15'5 | 15'7 | 8'6 | 24'5 | 4200 | 2'5 | -6'4 | 9'1 | 9'5 | 1'7 | 0.211876 |
0.206885 | 21'7 | 12'6 | 13'2 | 7'4 | 20'6 | 4250 | 3'5 | -7'7 | 11'4 | 11'5 | 2'6 | 0.208389 |
0.208091 | 20'4 | 10'2 | 10'7 | 6'3 | 17'2 | 4300 | 5'3 | -8'6 | 14'1 | 14'4 | 3'5 | 0.215718 |
0.209396 | 17'3 | 8'5 | 8'7 | 5'2 | 14'1 | 4350 | 7'1 | -10'0 | 17'1 | 16'1 | 5'2 | 0.214166 |
0.210447 | 14'4 | 6'5 | 7'2 | 4'1 | 11'3 | 4400 | 9'2 | -11'1 | 20'3 | 20'2 | 7'1 | 0.212847 |
0.221535 | 12'0 | 5'6 | 5'6 | 3'6 | 9'4 | 4450 | 12'0 | -12'0 | 24'0 | 23'3 | 9'7 | 0.21661 |
0.212002 | 9'6 | 4'2 | 4'5 | 2'3 | 7'0 | 4500 | 15'0 | -12'7 | 27'7 | 27'1 | 12'4 | 0.217973 |
0.21613 | 7'4 | 3'4 | 3'6 | 1'6 | 5'4 | 4550 | 18'3 | -13'4 | 31'7 | 29'7 | 26'6 | 0.220106 |
0.225392 | 6'1 | 2'6 | 3'0 | 1'4 | 4'4 | 4600 | 24'4 | -11'5 | 36'1 | 35'2 | 24'4 | 0.280261 |
0.218613 | 4'7 | 2'1 | 2'3 | 0'6 | 3'1 | 4650 | 26'2 | -14'2 | 40'4 | ... | ... | 0.231513 |
0.230113 | 3'6 | 1'6 | 2'0 | 0'5 | 2'5 | 4700 | 30'4 | -14'4 | 45'0 | 44'6 | 26'4 | 0.237411 |
0.233254 | 3'0 | 1'4 | 1'5 | 0'3 | 2'0 | 4750 | 35'0 | -14'6 | 49'6 | 37'3 | 37'3 | 0.246694 |
0.241023 | 2'2 | 1'2 | 1'3 | 0'2 | 1'5 | 4800 | 39'4 | -14'7 | 54'3 | 51'5 | 51'5 | 0.252164 |
0.250919 | 1'1 | 1'0 | 1'1 | 0'2 | 1'3 | 4850 | 44'2 | -14'7 | 59'1 | ... | ... | 0.264281 |
0.258045 | 1'3 | 0'7 | 0'7 | 0'2 | 1'1 | 4900 | 49'0 | -15'0 | 64'0 | 64'6 | 51'5 | 0.274224 |
0.261853 | ... | ... | 0'6 | 0'1 | 0'7 | 4950 | 53'6 | -15'1 | 68'7 | ... | ... | 0.281792 |
0.270902 | 1'0 | 0'5 | 0'5 | 0'1 | 0'6 | 5000 | 58'5 | -15'1 | 73'6 | 59'6 | 59'6 | 0.294342 |
0.277925 | 0'6 | 0'6 | 0'5 | 0'0 | 0'5 | 5050 | 63'4 | -15'1 | 78'5 | 64'4 | 64'4 | 0.305655 |
0.282508 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 5100 | 68'3 | -15'2 | 83'5 | ... | ... | 0.315678 |
0.298083 | ... | ... | 0'4 | 0'0 | 0'4 | 5150 | 73'3 | -15'1 | 88'4 | ... | ... | 0.333937 |
0.298654 | ... | ... | 0'3 | 0'0 | 0'3 | 5200 | 78'2 | -15'2 | 93'4 | 76'1 | 75'7 | 0.342134 |
0.313156 | ... | ... | 0'3 | 0'0 | 0'3 | 5250 | 83'2 | -15'1 | 98'3 | ... | ... | 0.359724 |
0.32741 | ... | ... | 0'3 | 0'0 | 0'3 | 5300 | 88'1 | -15'2 | 103'3 | ... | ... | 0.366068 |
0.321349 | ... | ... | 0'2 | 0'0 | 0'2 | 5350 | 93'1 | -15'2 | 108'3 | ... | ... | 0.383093 |
0.334549 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5400 | 98'1 | -15'2 | 113'3 | 112'6 | 112'6 | 0.399932 |
0.347544 | ... | ... | 0'2 | 0'0 | 0'2 | 5450 | 103'1 | -15'1 | 118'2 | ... | ... | 0.416592 |
0.360348 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 108'1 | -15'1 | 123'2 | ... | ... | 0.433079 |
0.372967 | ... | ... | 0'2 | 0'0 | 0'2 | 5550 | 113'0 | -15'2 | 128'2 | ... | ... | 0.436668 |
0.352632 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 5600 | 118'0 | -15'2 | 133'2 | ... | ... | 0.452749 |
0.364102 | ... | ... | 0'2 | -0'1 | 0'1 | 5650 | 123'0 | -15'2 | 138'2 | ... | ... | 0.468678 |
0.375424 | ... | ... | 0'2 | -0'1 | 0'1 | 5700 | 128'0 | -15'2 | 143'2 | ... | ... | 0.484461 |
0.386598 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 133'0 | -15'2 | 148'2 | ... | ... | 0.5001 |
0.397632 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 138'0 | -15'2 | 153'2 | ... | ... | 0.515599 |
0.419299 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 148'0 | -15'2 | 163'2 | ... | ... | 0.546189 |
0.440447 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 158'0 | -15'2 | 173'2 | 172'4 | 158'0 | 0.576254 |
0.461107 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 168'0 | -15'2 | 183'2 | ... | ... | 0.605814 |
0.481315 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 178'0 | -15'2 | 193'2 | ... | ... | 0.634886 |
0.501072 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 188'0 | -15'2 | 203'2 | ... | ... | 0.663492 |
0.520415 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 198'0 | -15'2 | 213'2 | ... | ... | 0.691647 |
0.539362 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 208'0 | -15'2 | 223'2 | ... | ... | 0.719366 |
0.557924 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 218'0 | -15'2 | 233'2 | ... | ... | 0.746666 |
0.576124 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 228'0 | -15'2 | 243'2 | ... | ... | 0.773558 |
0.593977 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 238'0 | -15'2 | 253'2 | ... | ... | 0.800056 |
0.611486 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 248'0 | -15'2 | 263'2 | ... | ... | 0.826173 |
0.628672 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 258'0 | -15'2 | 273'2 | ... | ... | 0.851919 |
0.645556 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 268'0 | -15'2 | 283'2 | ... | ... | 0.877308 |
0.662143 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 278'0 | -15'2 | 293'2 | ... | ... | 0.902348 |
0.678433 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 288'0 | -15'2 | 303'2 | ... | ... | 0.927051 |
0.694446 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 298'0 | -15'2 | 313'2 | ... | ... | 0.951426 |
0.710192 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 308'0 | -15'2 | 323'2 | ... | ... | 0.975483 |
0.725682 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 318'0 | -15'2 | 333'2 | ... | ... | 0.999229 |
0.740918 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 328'0 | -15'2 | 343'2 | ... | ... | 1.022674 |
0.75591 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 338'0 | -15'2 | 353'2 | ... | ... | 1.045824 |
0.770671 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 348'0 | -15'2 | 363'2 | ... | ... | 1.068689 |
0.785205 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 358'0 | -15'2 | 373'2 | ... | ... | 1.091275 |
0.799522 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 368'0 | -15'2 | 383'2 | ... | ... | 1.11359 |
0.813622 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 378'0 | -15'2 | 393'2 | ... | ... | 1.135641 |
0.827509 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 388'0 | -15'2 | 403'2 | ... | ... | 1.157434 |
0.841196 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 398'0 | -15'2 | 413'2 | ... | ... | 1.178976 |
0.854688 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 408'0 | -15'2 | 423'2 | ... | ... | 1.200273 |
0.867993 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 418'0 | -15'2 | 433'2 | ... | ... | 1.22133 |
0.881114 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 428'0 | -15'2 | 443'2 | ... | ... | 1.242153 |
0.894057 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 438'0 | -15'2 | 453'2 | ... | ... | 1.262749 |
0.906819 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 448'0 | -15'2 | 463'2 | ... | ... | 1.283121 |
0.919413 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 458'0 | -15'2 | 473'2 | ... | ... | 1.303276 |
0.931841 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 468'0 | -15'2 | 483'2 | ... | ... | 1.323216 |
0.94411 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 478'0 | -15'2 | 493'2 | ... | ... | 1.342949 |
0.956222 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 488'0 | -15'2 | 503'2 | ... | ... | 1.362477 |
0.968182 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 498'0 | -15'2 | 513'2 | ... | ... | 1.381807 |
0.979989 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 508'0 | -15'2 | 523'2 | ... | ... | 1.400941 |
0.991646 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 518'0 | -15'2 | 533'2 | ... | ... | 1.419885 |
Disclaimer:
Market data is being provided by Telvent DTN and is the property of CME Group Inc. and its licensors. All rights reserved. Market data is delayed at least 10 minutes. Website content is intended solely for users personal use and may not be redistributed. Sources are believed to be reliable, but the accuracy of data cannot be guaranteed. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results. DairyVisor Inc. is registered with the CFTC as an introducing broker and is a member of the NFA.