Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.538039 | ... | ... | 215'0 | 8'6 | 223'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.290109 |
0.503732 | ... | ... | 205'0 | 8'6 | 213'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.273203 |
0.470938 | ... | ... | 195'0 | 8'6 | 203'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.256959 |
0.439527 | ... | ... | 185'0 | 8'6 | 193'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.241324 |
0.409385 | ... | ... | 175'0 | 8'6 | 183'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.245715 |
0.38041 | ... | ... | 165'0 | 8'6 | 173'6 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.23007 |
0.352514 | ... | ... | 155'0 | 8'6 | 163'6 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.226961 |
0.325617 | ... | ... | 145'0 | 8'6 | 153'6 | 3000 | 0'3 | -0'1 | 0'4 | ... | ... | 0.211586 |
0.299647 | ... | ... | 135'0 | 8'6 | 143'6 | 3100 | 0'4 | -0'1 | 0'5 | ... | ... | 0.205175 |
0.274542 | ... | ... | 125'0 | 8'6 | 133'6 | 3200 | 0'6 | 0'0 | 0'6 | ... | ... | 0.202964 |
0.250242 | ... | ... | 115'0 | 8'6 | 123'6 | 3300 | 1'0 | -0'1 | 1'1 | ... | ... | 0.1973 |
0.229115 | ... | ... | 105'2 | 8'5 | 113'7 | 3400 | 1'3 | -0'1 | 1'4 | ... | ... | 0.193151 |
0.21994 | ... | ... | 100'4 | 8'4 | 109'0 | 3450 | 1'4 | -0'2 | 1'6 | ... | ... | 0.18839 |
0.213084 | ... | ... | 95'6 | 8'4 | 104'2 | 3500 | 1'6 | -0'3 | 2'1 | ... | ... | 0.18633 |
0.20613 | ... | ... | 91'1 | 8'3 | 99'4 | 3550 | 2'1 | -0'2 | 2'3 | ... | ... | 0.186132 |
0.201078 | ... | ... | 86'4 | 8'3 | 94'7 | 3600 | 2'4 | -0'3 | 2'7 | ... | ... | 0.184821 |
0.19572 | ... | ... | 82'0 | 8'2 | 90'2 | 3650 | 2'7 | -0'3 | 3'2 | ... | ... | 0.18263 |
0.191826 | ... | ... | 77'5 | 8'1 | 85'6 | 3700 | 3'3 | -0'4 | 3'7 | ... | ... | 0.18161 |
0.189074 | ... | ... | 73'3 | 8'0 | 81'3 | 3750 | 4'0 | -0'4 | 4'4 | ... | ... | 0.181372 |
0.187177 | ... | ... | 69'1 | 8'0 | 77'1 | 3800 | 4'5 | -0'6 | 5'3 | ... | ... | 0.180086 |
0.185899 | ... | ... | 65'1 | 7'7 | 73'0 | 3850 | 5'4 | -0'6 | 6'2 | ... | ... | 0.180776 |
0.183776 | ... | ... | 61'2 | 7'5 | 68'7 | 3900 | 6'3 | -1'0 | 7'3 | ... | ... | 0.180307 |
0.183313 | ... | ... | 57'4 | 7'4 | 65'0 | 3950 | 7'3 | -1'1 | 8'4 | 8'1 | 8'1 | 0.180081 |
0.183027 | ... | ... | 54'0 | 7'2 | 61'2 | 4000 | 8'4 | -1'3 | 9'7 | 8'3 | 8'2 | 0.18 |
0.182847 | ... | ... | 50'4 | 7'1 | 57'5 | 4050 | 9'7 | -1'4 | 11'3 | ... | ... | 0.181053 |
0.182719 | ... | ... | 47'2 | 6'7 | 54'1 | 4100 | 11'2 | -1'6 | 13'0 | ... | ... | 0.181015 |
0.183556 | ... | ... | 44'1 | 6'6 | 50'7 | 4150 | 12'7 | -2'0 | 14'7 | 14'2 | 12'4 | 0.181931 |
0.183395 | ... | ... | 41'2 | 6'3 | 47'5 | 4200 | 14'5 | -2'1 | 16'6 | 14'5 | 14'5 | 0.182743 |
0.184091 | ... | ... | 38'3 | 6'2 | 44'5 | 4250 | 16'4 | -2'3 | 18'7 | ... | ... | 0.183458 |
0.183851 | ... | ... | 35'6 | 5'7 | 41'5 | 4300 | 18'3 | -2'6 | 21'1 | ... | ... | 0.183234 |
0.184407 | ... | ... | 33'2 | 5'5 | 38'7 | 4350 | 20'5 | -2'7 | 23'4 | ... | ... | 0.184629 |
0.185702 | 36'3 | 36'3 | 31'0 | 5'3 | 36'3 | 4400 | 22'7 | -3'1 | 26'0 | 23'1 | 23'1 | 0.185105 |
0.186116 | ... | ... | 28'6 | 5'1 | 33'7 | 4450 | 25'2 | -3'4 | 28'6 | 27'4 | 27'4 | 0.185525 |
0.18649 | 30'4 | 30'3 | 26'5 | 4'7 | 31'4 | 4500 | 27'7 | -3'6 | 31'5 | 28'3 | 28'3 | 0.18669 |
0.187623 | ... | ... | 24'6 | 4'5 | 29'3 | 4550 | 30'5 | -3'7 | 34'4 | ... | ... | 0.187818 |
0.188745 | 26'7 | 23'0 | 23'0 | 4'3 | 27'3 | 4600 | 33'4 | -4'1 | 37'5 | 34'0 | 34'0 | 0.188936 |
0.189885 | ... | ... | 21'2 | 4'2 | 25'4 | 4650 | 36'4 | -4'2 | 40'6 | ... | ... | 0.190072 |
0.190286 | 22'4 | 20'4 | 19'5 | 4'0 | 23'5 | 4700 | 39'4 | -4'5 | 44'1 | ... | ... | 0.19047 |
0.19155 | ... | ... | 18'1 | 3'7 | 22'0 | 4750 | 42'6 | -4'6 | 47'4 | ... | ... | 0.191731 |
0.192126 | 20'2 | 19'6 | 16'6 | 3'5 | 20'3 | 4800 | 46'0 | -5'0 | 51'0 | ... | ... | 0.192306 |
0.192018 | 18'4 | 18'4 | 15'4 | 3'2 | 18'6 | 4850 | 49'3 | -5'2 | 54'5 | ... | ... | 0.193014 |
0.192885 | 16'0 | 16'0 | 14'2 | 3'1 | 17'3 | 4900 | 52'7 | -5'4 | 58'3 | ... | ... | 0.193895 |
0.193964 | ... | ... | 13'2 | 2'7 | 16'1 | 4950 | 56'4 | -5'5 | 62'1 | ... | ... | 0.194991 |
0.195307 | 15'0 | 12'5 | 12'2 | 2'6 | 15'0 | 5000 | 60'2 | -5'7 | 66'1 | ... | ... | 0.196353 |
0.196969 | ... | ... | 11'2 | 2'6 | 14'0 | 5050 | 64'1 | -6'0 | 70'1 | ... | ... | 0.198037 |
0.198099 | ... | ... | 10'4 | 2'4 | 13'0 | 5100 | 68'1 | -6'0 | 74'1 | ... | ... | 0.200106 |
0.199632 | 10'3 | 10'3 | 9'5 | 2'4 | 12'1 | 5150 | 72'1 | -6'2 | 78'3 | ... | ... | 0.20169 |
0.200668 | ... | ... | 9'0 | 2'2 | 11'2 | 5200 | 76'1 | -6'3 | 82'4 | ... | ... | 0.202786 |
0.201194 | ... | ... | 8'3 | 2'0 | 10'3 | 5250 | 80'2 | -6'5 | 86'7 | ... | ... | 0.204378 |
0.202232 | 8'2 | 8'2 | 7'6 | 1'7 | 9'5 | 5300 | 84'3 | -6'7 | 91'2 | ... | ... | 0.20552 |
0.202792 | ... | ... | 7'2 | 1'5 | 8'7 | 5350 | 88'5 | -7'0 | 95'5 | ... | ... | 0.207266 |
0.205098 | 8'2 | 7'1 | 6'6 | 1'5 | 8'3 | 5400 | 93'0 | -7'0 | 100'0 | ... | ... | 0.209708 |
0.205894 | ... | ... | 6'2 | 1'4 | 7'6 | 5450 | 97'3 | -7'1 | 104'4 | ... | ... | 0.211812 |
0.208652 | ... | ... | 5'7 | 1'4 | 7'3 | 5500 | 101'7 | -7'2 | 109'1 | ... | ... | 0.214743 |
0.209882 | ... | ... | 5'4 | 1'3 | 6'7 | 5550 | 106'3 | -7'2 | 113'5 | ... | ... | 0.217402 |
0.212026 | ... | ... | 5'1 | 1'3 | 6'4 | 5600 | 110'7 | -7'3 | 118'2 | ... | ... | 0.219788 |
0.213873 | ... | ... | 4'7 | 1'2 | 6'1 | 5650 | 115'4 | -7'3 | 122'7 | ... | ... | 0.223174 |
0.215416 | ... | ... | 4'5 | 1'1 | 5'6 | 5700 | 120'0 | -7'5 | 127'5 | ... | ... | 0.22505 |
0.216645 | ... | ... | 4'2 | 1'1 | 5'3 | 5750 | 124'5 | -7'6 | 132'3 | ... | ... | 0.227999 |
0.21905 | ... | ... | 4'0 | 1'1 | 5'1 | 5800 | 129'2 | -7'6 | 137'0 | ... | ... | 0.230747 |
0.22157 | ... | ... | 3'5 | 0'7 | 4'4 | 5900 | 138'5 | -8'0 | 146'5 | ... | ... | 0.237106 |
0.224638 | ... | ... | 3'2 | 0'6 | 4'0 | 6000 | 148'1 | -8'0 | 156'1 | ... | ... | 0.244349 |
0.228577 | ... | ... | 2'7 | 0'6 | 3'5 | 6100 | 157'6 | -8'1 | 165'7 | ... | ... | 0.252679 |
0.231712 | ... | ... | 2'5 | 0'5 | 3'2 | 6200 | 167'3 | -8'2 | 175'5 | ... | ... | 0.260652 |
0.236176 | ... | ... | 2'3 | 0'5 | 3'0 | 6300 | 177'0 | -8'3 | 185'3 | ... | ... | 0.268287 |
0.240049 | 2'2 | 2'2 | 2'2 | 0'4 | 2'6 | 6400 | 186'7 | -8'3 | 195'2 | ... | ... | 0.278995 |
0.243303 | ... | ... | 2'0 | 0'4 | 2'4 | 6500 | 196'5 | -8'4 | 205'1 | ... | ... | 0.287817 |
0.245899 | ... | ... | 1'7 | 0'3 | 2'2 | 6600 | 206'4 | -8'4 | 215'0 | ... | ... | 0.29815 |
0.250659 | 2'0 | 2'0 | 1'6 | 0'3 | 2'1 | 6700 | 216'3 | -8'5 | 225'0 | ... | ... | 0.308313 |
0.255055 | 1'5 | 1'5 | 1'5 | 0'3 | 2'0 | 6800 | 226'2 | -8'6 | 235'0 | ... | ... | 0.318312 |
0.259081 | ... | ... | 1'4 | 0'3 | 1'7 | 6900 | 236'2 | -8'6 | 245'0 | ... | ... | 0.329883 |
0.262729 | ... | ... | 1'4 | 0'2 | 1'6 | 7000 | 246'2 | -8'6 | 255'0 | ... | ... | 0.341296 |
0.265984 | 1'3 | 1'3 | 1'3 | 0'2 | 1'5 | 7100 | 256'2 | -8'6 | 265'0 | ... | ... | 0.352557 |
0.26883 | ... | ... | 1'2 | 0'2 | 1'4 | 7200 | 266'2 | -8'6 | 275'0 | ... | ... | 0.363668 |
0.271241 | ... | ... | 1'1 | 0'2 | 1'3 | 7300 | 276'2 | -8'6 | 285'0 | ... | ... | 0.374635 |
0.277421 | ... | ... | 1'1 | 0'2 | 1'3 | 7400 | 286'2 | -8'6 | 295'0 | ... | ... | 0.385462 |
0.279187 | ... | ... | 1'0 | 0'2 | 1'2 | 7500 | 296'2 | -8'6 | 305'0 | ... | ... | 0.396153 |
0.280441 | ... | ... | 1'0 | 0'1 | 1'1 | 7600 | 306'2 | -8'6 | 315'0 | ... | ... | 0.406711 |
0.286172 | ... | ... | 0'7 | 0'2 | 1'1 | 7700 | 316'2 | -8'6 | 325'0 | ... | ... | 0.41714 |
0.286682 | ... | ... | 0'7 | 0'1 | 1'0 | 7800 | 326'2 | -8'6 | 335'0 | ... | ... | 0.427444 |
0.292154 | ... | ... | 0'7 | 0'1 | 1'0 | 7900 | 336'2 | -8'6 | 345'0 | ... | ... | 0.437626 |
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.