Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.623215 | ... | ... | 344'0 | 0'6 | 344'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.267082 |
0.594182 | ... | ... | 334'0 | 0'6 | 334'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.255819 |
0.566365 | ... | ... | 324'0 | 0'6 | 324'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.244962 |
0.539663 | ... | ... | 314'0 | 0'6 | 314'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.234483 |
0.51399 | ... | ... | 304'0 | 0'6 | 304'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.224354 |
0.489267 | ... | ... | 294'0 | 0'6 | 294'6 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.231625 |
0.465426 | ... | ... | 284'0 | 0'6 | 284'6 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.232696 |
0.442404 | ... | ... | 274'0 | 0'6 | 274'6 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.230929 |
0.420145 | ... | ... | 264'0 | 0'6 | 264'6 | 3400 | 0'5 | 0'0 | 0'5 | ... | ... | 0.227509 |
0.398599 | ... | ... | 254'0 | 0'6 | 254'6 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | 0.223007 |
0.37772 | ... | ... | 244'0 | 0'6 | 244'6 | 3600 | 1'0 | 0'0 | 1'0 | ... | ... | 0.222339 |
0.357467 | ... | ... | 234'0 | 0'6 | 234'6 | 3700 | 1'2 | 0'0 | 1'2 | ... | ... | 0.219826 |
0.337802 | ... | ... | 224'0 | 0'6 | 224'6 | 3800 | 1'4 | 0'0 | 1'4 | ... | ... | 0.216073 |
0.318691 | ... | ... | 214'0 | 0'6 | 214'6 | 3900 | 1'7 | 0'0 | 1'7 | ... | ... | 0.214165 |
0.300102 | ... | ... | 204'0 | 0'6 | 204'6 | 4000 | 2'3 | 0'0 | 2'3 | ... | ... | 0.213211 |
0.282005 | ... | ... | 194'0 | 0'6 | 194'6 | 4100 | 2'7 | 0'0 | 2'7 | ... | ... | 0.210703 |
0.266616 | ... | ... | 184'2 | 0'6 | 185'0 | 4200 | 3'5 | 0'0 | 3'5 | ... | ... | 0.210468 |
0.253745 | ... | ... | 174'6 | 0'6 | 175'4 | 4300 | 4'3 | 0'0 | 4'3 | ... | ... | 0.208587 |
0.24314 | ... | ... | 165'4 | 0'6 | 166'2 | 4400 | 5'3 | 0'0 | 5'3 | ... | ... | 0.208076 |
0.234495 | ... | ... | 156'5 | 0'5 | 157'2 | 4500 | 6'4 | 0'0 | 6'4 | ... | ... | 0.207219 |
0.228394 | ... | ... | 147'7 | 0'6 | 148'5 | 4600 | 7'7 | 0'0 | 7'7 | ... | ... | 0.207024 |
0.222645 | ... | ... | 139'4 | 0'5 | 140'1 | 4700 | 9'3 | -0'1 | 9'4 | ... | ... | 0.206284 |
0.219506 | ... | ... | 131'3 | 0'6 | 132'1 | 4800 | 11'2 | 0'0 | 11'2 | ... | ... | 0.206715 |
0.21621 | ... | ... | 123'5 | 0'5 | 124'2 | 4900 | 13'2 | -0'1 | 13'3 | ... | ... | 0.20643 |
0.214791 | ... | ... | 116'2 | 0'5 | 116'7 | 5000 | 15'5 | -0'1 | 15'6 | ... | ... | 0.206932 |
0.213564 | ... | ... | 109'2 | 0'4 | 109'6 | 5100 | 18'2 | -0'2 | 18'4 | ... | ... | 0.207355 |
0.213062 | ... | ... | 102'4 | 0'4 | 103'0 | 5200 | 21'2 | -0'2 | 21'4 | ... | ... | 0.208292 |
0.213137 | ... | ... | 96'1 | 0'4 | 96'5 | 5300 | 24'5 | -0'2 | 24'7 | ... | ... | 0.209632 |
0.213689 | ... | ... | 90'1 | 0'4 | 90'5 | 5400 | 28'2 | -0'2 | 28'4 | ... | ... | 0.210763 |
0.214653 | ... | ... | 84'4 | 0'4 | 85'0 | 5500 | 32'2 | -0'2 | 32'4 | ... | ... | 0.212243 |
0.214974 | ... | ... | 79'1 | 0'3 | 79'4 | 5600 | 36'4 | -0'3 | 36'7 | ... | ... | 0.21354 |
0.216206 | ... | ... | 74'1 | 0'3 | 74'4 | 5700 | 41'0 | -0'3 | 41'3 | ... | ... | 0.214691 |
0.216847 | ... | ... | 69'2 | 0'3 | 69'5 | 5800 | 45'7 | -0'3 | 46'2 | ... | ... | 0.216218 |
0.217434 | ... | ... | 64'6 | 0'2 | 65'0 | 5900 | 50'7 | -0'3 | 51'2 | ... | ... | 0.217176 |
0.218464 | ... | ... | 60'3 | 0'3 | 60'6 | 6000 | 56'1 | -0'3 | 56'4 | ... | ... | 0.218095 |
0.218554 | ... | ... | 56'1 | 0'3 | 56'4 | 6100 | 61'5 | -0'3 | 62'0 | ... | ... | 0.219007 |
0.219143 | ... | ... | 52'2 | 0'3 | 52'5 | 6200 | 67'2 | -0'3 | 67'5 | ... | ... | 0.219482 |
0.219794 | ... | ... | 48'5 | 0'3 | 49'0 | 6300 | 73'2 | -0'3 | 73'5 | ... | ... | 0.220485 |
0.220541 | ... | ... | 45'2 | 0'3 | 45'5 | 6400 | 79'4 | -0'3 | 79'7 | ... | ... | 0.221587 |
0.220953 | ... | ... | 42'1 | 0'2 | 42'3 | 6500 | 86'0 | -0'3 | 86'3 | ... | ... | 0.222831 |
0.222006 | ... | ... | 39'1 | 0'3 | 39'4 | 6600 | 92'5 | -0'3 | 93'0 | ... | ... | 0.223788 |
0.222802 | ... | ... | 36'4 | 0'2 | 36'6 | 6700 | 99'5 | -0'3 | 100'0 | ... | ... | 0.22545 |
0.223857 | ... | ... | 33'7 | 0'3 | 34'2 | 6800 | 106'6 | -0'3 | 107'1 | ... | ... | 0.226914 |
0.224728 | ... | ... | 31'5 | 0'2 | 31'7 | 6900 | 114'0 | -0'3 | 114'3 | ... | ... | 0.228217 |
0.225448 | ... | ... | 29'3 | 0'2 | 29'5 | 7000 | 121'4 | -0'3 | 121'7 | ... | ... | 0.229894 |
0.226044 | ... | ... | 27'2 | 0'2 | 27'4 | 7100 | 129'0 | -0'4 | 129'4 | ... | ... | 0.230982 |
0.227079 | ... | ... | 25'3 | 0'2 | 25'5 | 7200 | 136'6 | -0'4 | 137'2 | ... | ... | 0.232535 |
0.227534 | ... | ... | 23'4 | 0'2 | 23'6 | 7300 | 144'5 | -0'4 | 145'1 | ... | ... | 0.234087 |
0.22796 | ... | ... | 21'7 | 0'1 | 22'0 | 7400 | 152'6 | -0'4 | 153'2 | ... | ... | 0.236227 |
0.228393 | ... | ... | 20'2 | 0'1 | 20'3 | 7500 | 160'7 | -0'4 | 161'3 | ... | ... | 0.237906 |
0.229469 | ... | ... | 18'6 | 0'2 | 19'0 | 7600 | 169'1 | -0'5 | 169'6 | ... | ... | 0.239706 |
0.230051 | ... | ... | 17'3 | 0'2 | 17'5 | 7700 | 177'5 | -0'4 | 178'1 | ... | ... | 0.242268 |
0.230765 | ... | ... | 16'1 | 0'2 | 16'3 | 7800 | 186'1 | -0'5 | 186'6 | ... | ... | 0.24446 |
0.230995 | ... | ... | 15'0 | 0'1 | 15'1 | 7900 | 194'6 | -0'5 | 195'3 | ... | ... | 0.246913 |
0.232104 | ... | ... | 14'0 | 0'1 | 14'1 | 8000 | 203'5 | -0'5 | 204'2 | ... | ... | 0.25032 |
0.232792 | ... | ... | 13'0 | 0'1 | 13'1 | 8100 | 212'4 | -0'5 | 213'1 | ... | ... | 0.253459 |
0.23379 | ... | ... | 12'2 | 0'0 | 12'2 | 8200 | 221'4 | -0'5 | 222'1 | ... | ... | 0.257007 |
0.235166 | ... | ... | 11'3 | 0'1 | 11'4 | 8300 | 230'5 | -0'5 | 231'2 | ... | ... | 0.261014 |
0.23619 | ... | ... | 10'6 | 0'0 | 10'6 | 8400 | 239'7 | -0'5 | 240'4 | ... | ... | 0.265523 |
0.237684 | ... | ... | 10'0 | 0'1 | 10'1 | 8500 | 249'1 | -0'5 | 249'6 | ... | ... | 0.269867 |
0.238866 | ... | ... | 9'4 | 0'0 | 9'4 | 8600 | 258'4 | -0'5 | 259'1 | ... | ... | 0.274771 |
0.239723 | ... | ... | 8'7 | 0'0 | 8'7 | 8700 | 267'7 | -0'6 | 268'5 | ... | ... | 0.279543 |
0.241181 | ... | ... | 8'3 | 0'0 | 8'3 | 8800 | 277'3 | -0'6 | 278'1 | ... | ... | 0.284923 |
0.243334 | ... | ... | 7'7 | 0'1 | 8'0 | 8900 | 287'0 | -0'6 | 287'6 | ... | ... | 0.290935 |
0.244269 | ... | ... | 7'4 | 0'0 | 7'4 | 9000 | 296'5 | -0'6 | 297'3 | ... | ... | 0.296856 |
0.245956 | ... | ... | 7'1 | 0'0 | 7'1 | 9100 | 306'2 | -0'6 | 307'0 | ... | ... | 0.302689 |
0.247418 | ... | ... | 6'6 | 0'0 | 6'6 | 9200 | 316'0 | -0'6 | 316'6 | ... | ... | 0.309188 |
0.248648 | ... | ... | 6'3 | 0'0 | 6'3 | 9300 | 325'6 | -0'6 | 326'4 | ... | ... | 0.31561 |
0.249637 | ... | ... | 6'0 | 0'0 | 6'0 | 9400 | 335'4 | -0'6 | 336'2 | ... | ... | 0.321958 |
0.251593 | ... | ... | 5'6 | 0'0 | 5'6 | 9500 | 345'3 | -0'6 | 346'1 | ... | ... | 0.328985 |
0.252122 | ... | ... | 5'4 | -0'1 | 5'3 | 9600 | 355'3 | -0'6 | 356'1 | ... | ... | 0.336689 |
0.253695 | ... | ... | 5'2 | -0'1 | 5'1 | 9700 | 365'2 | -0'6 | 366'0 | ... | ... | 0.343576 |
0.255089 | ... | ... | 5'0 | -0'1 | 4'7 | 9800 | 375'2 | -0'6 | 376'0 | ... | ... | 0.351139 |
0.256298 | ... | ... | 4'6 | -0'1 | 4'5 | 9900 | 385'2 | -0'6 | 386'0 | ... | ... | 0.358632 |
0.258773 | ... | ... | 4'4 | 0'0 | 4'4 | 10000 | 395'2 | -0'6 | 396'0 | ... | ... | 0.366056 |
0.259652 | ... | ... | 4'3 | -0'1 | 4'2 | 10100 | 405'2 | -0'6 | 406'0 | ... | ... | 0.373413 |
0.260327 | ... | ... | 4'1 | -0'1 | 4'0 | 10200 | 415'2 | -0'6 | 416'0 | ... | ... | 0.380705 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.