Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.148383 | ... | ... | 230'2 | -3'4 | 226'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.971641 |
2.009022 | ... | ... | 220'2 | -3'4 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.852941 |
1.876342 | ... | ... | 210'2 | -3'4 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.739657 |
1.749733 | ... | ... | 200'2 | -3'4 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.631232 |
1.628659 | ... | ... | 190'2 | -3'4 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.527243 |
1.51265 | ... | ... | 180'2 | -3'4 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.427267 |
1.401286 | ... | ... | 170'2 | -3'4 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.330956 |
1.294216 | ... | ... | 160'2 | -3'4 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.237988 |
1.191117 | ... | ... | 150'2 | -3'4 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.148077 |
1.091708 | ... | ... | 140'2 | -3'4 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.060965 |
0.995725 | ... | ... | 130'2 | -3'4 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.9764 |
0.902938 | ... | ... | 120'2 | -3'4 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.894154 |
0.857677 | ... | ... | 115'2 | -3'4 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.853843 |
0.89059 | ... | ... | 110'2 | -3'3 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.814037 |
0.845431 | ... | ... | 105'2 | -3'3 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.774693 |
0.800925 | ... | ... | 100'2 | -3'3 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.735805 |
0.757046 | ... | ... | 95'3 | -3'4 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.697348 |
0.713768 | ... | ... | 90'3 | -3'4 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.659284 |
0.67106 | ... | ... | 85'3 | -3'4 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.621598 |
0.628899 | ... | ... | 80'3 | -3'4 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.58425 |
0.587261 | ... | ... | 75'3 | -3'4 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.54723 |
0.546113 | ... | ... | 70'3 | -3'4 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.510493 |
0.505425 | ... | ... | 65'3 | -3'4 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.474011 |
0.465176 | ... | ... | 60'3 | -3'4 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.437752 |
0.425319 | ... | ... | 55'3 | -3'4 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.401673 |
0.38582 | ... | ... | 50'3 | -3'4 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.365728 |
0.346633 | ... | ... | 45'3 | -3'4 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.329868 |
0.307701 | ... | ... | 40'3 | -3'4 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.294024 |
0.268952 | ... | ... | 35'3 | -3'4 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.258117 |
0.230291 | ... | ... | 30'3 | -3'4 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.250451 |
0.214714 | 24'3 | 24'3 | 25'4 | -3'4 | 22'0 | 4050 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.210622 |
0.201612 | 20'5 | 19'2 | 20'6 | -3'4 | 17'2 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'3 | 0.199659 |
0.182572 | 14'4 | 14'4 | 16'1 | -3'4 | 12'5 | 4150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'6 | 0.181632 |
0.178893 | 10'2 | 8'7 | 11'6 | -3'1 | 8'5 | 4200 | 1'7 | 0'3 | 1'4 | 1'7 | 1'2 | 0.178518 |
0.176987 | 8'0 | 5'3 | 8'1 | -2'6 | 5'3 | 4250 | 3'5 | 0'6 | 2'7 | 3'6 | 2'3 | 0.176905 |
0.175515 | 5'0 | 3'0 | 5'2 | -2'2 | 3'0 | 4300 | 6'2 | 1'2 | 5'0 | 6'4 | 4'4 | 0.175671 |
0.175502 | 3'0 | 1'5 | 3'1 | -1'5 | 1'4 | 4350 | 9'6 | 1'7 | 7'7 | 10'1 | 8'2 | 0.175996 |
0.191262 | 1'6 | 0'7 | 1'6 | -0'7 | 0'7 | 4400 | 14'0 | 2'4 | 11'4 | 14'0 | 13'0 | 0.183386 |
0.204359 | 0'7 | 0'4 | 1'0 | -0'4 | 0'4 | 4450 | 18'6 | 3'0 | 15'6 | ... | ... | 0.206487 |
0.210819 | 0'3 | 0'3 | 0'4 | -0'2 | 0'2 | 4500 | 23'4 | 3'2 | 20'2 | 23'3 | 22'0 | 0.215118 |
0.24548 | ... | ... | 0'3 | -0'1 | 0'2 | 4550 | 28'3 | 3'2 | 25'1 | ... | ... | 0.226374 |
0.248715 | 0'2 | 0'2 | 0'2 | -0'1 | 0'1 | 4600 | 33'3 | 3'3 | 30'0 | 30'3 | 30'0 | 0.259499 |
0.278598 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'3 | 3'4 | 34'7 | ... | ... | 0.291922 |
0.307704 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4700 | 43'3 | 3'4 | 39'7 | 43'6 | 41'0 | 0.323729 |
0.336119 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 3'4 | 44'7 | ... | ... | 0.354986 |
0.3639 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 3'4 | 49'7 | 53'0 | 52'2 | 0.385741 |
0.391103 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 3'4 | 54'7 | ... | ... | 0.416031 |
0.417761 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 3'4 | 59'7 | 62'0 | 60'6 | 0.445891 |
0.443923 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 3'4 | 64'7 | ... | ... | 0.475347 |
0.469603 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 3'4 | 69'7 | ... | ... | 0.504417 |
0.494841 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 3'4 | 74'7 | ... | ... | 0.533119 |
0.519659 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 3'4 | 79'7 | 82'0 | 82'0 | 0.561476 |
0.544062 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 3'4 | 84'7 | ... | ... | 0.589504 |
0.56809 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 3'4 | 89'7 | ... | ... | 0.617206 |
0.59175 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 3'4 | 94'7 | ... | ... | 0.644598 |
0.61505 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'3 | 3'5 | 99'6 | ... | ... | 0.671693 |
0.638015 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'3 | 3'5 | 104'6 | ... | ... | 0.698499 |
0.660657 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 113'2 | 3'4 | 109'6 | 111'0 | 111'0 | 0.664689 |
0.682981 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'2 | 3'4 | 114'6 | ... | ... | 0.690741 |
0.705003 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'2 | 3'4 | 119'6 | ... | ... | 0.716557 |
0.726734 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'2 | 3'4 | 124'6 | ... | ... | 0.742142 |
0.748173 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'2 | 3'4 | 129'6 | ... | ... | 0.7675 |
0.769342 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 138'2 | 3'4 | 134'6 | ... | ... | 0.792636 |
0.790248 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'2 | 3'4 | 139'6 | ... | ... | 0.81755 |
0.810898 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 3'4 | 144'6 | ... | ... | 0.84225 |
0.831292 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 3'4 | 149'6 | ... | ... | 0.866739 |
0.871343 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 3'4 | 159'6 | ... | ... | 0.915098 |
0.910489 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 3'4 | 169'6 | ... | ... | 0.962656 |
0.948747 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 3'4 | 179'6 | ... | ... | 1.009438 |
0.98617 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 3'4 | 189'6 | ... | ... | 1.055472 |
1.022803 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 3'4 | 199'6 | ... | ... | 1.100782 |
1.058668 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 3'4 | 209'6 | ... | ... | 1.14539 |
1.093814 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 3'4 | 219'6 | ... | ... | 1.189318 |
1.128271 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 3'4 | 229'6 | ... | ... | 1.23259 |
1.162051 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 3'4 | 239'6 | ... | ... | 1.275224 |
1.195185 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 3'4 | 249'6 | ... | ... | 1.31724 |
1.227713 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 3'4 | 259'6 | ... | ... | 1.358654 |
1.259661 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 3'4 | 269'6 | ... | ... | 1.399485 |
1.291027 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 3'4 | 279'6 | ... | ... | 1.439749 |
1.321841 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 3'4 | 289'6 | ... | ... | 1.479462 |
1.352129 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 3'4 | 299'6 | ... | ... | 1.51864 |
1.381911 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 3'4 | 309'6 | ... | ... | 1.557294 |
1.411195 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 3'4 | 319'6 | ... | ... | 1.595442 |
1.43999 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 3'4 | 329'6 | ... | ... | 1.633097 |
1.468335 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 3'4 | 339'6 | ... | ... | 1.670271 |
1.496237 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 3'4 | 349'6 | ... | ... | 1.706979 |
1.523709 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 3'4 | 359'6 | ... | ... | 1.743231 |
1.55076 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 3'4 | 369'6 | ... | ... | 1.779039 |
1.57739 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 3'4 | 379'6 | ... | ... | 1.814415 |
1.603628 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 3'4 | 389'6 | ... | ... | 1.84937 |
1.629485 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 3'4 | 399'6 | ... | ... | 1.883914 |
1.654973 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 3'4 | 409'6 | ... | ... | 1.918056 |
1.680102 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 3'4 | 419'6 | ... | ... | 1.951806 |
1.704876 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 3'4 | 429'6 | ... | ... | 1.985174 |
1.729304 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 3'4 | 439'6 | ... | ... | 2.018167 |
1.753401 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 3'4 | 449'6 | ... | ... | 2.050795 |
1.777177 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 3'4 | 459'6 | ... | ... | 2.083066 |
1.80064 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 3'4 | 469'6 | ... | ... | 2.114988 |
1.823798 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 3'4 | 479'6 | ... | ... | 2.146568 |
1.846659 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 3'4 | 489'6 | ... | ... | 2.177815 |
1.869221 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 3'4 | 499'6 | ... | ... | 2.208736 |
1.891492 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 3'4 | 509'6 | ... | ... | 2.239336 |
1.913487 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 3'4 | 519'6 | ... | ... | 2.269624 |
1.935212 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 3'4 | 529'6 | ... | ... | 2.299604 |
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.