Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.940002 | ... | ... | 237'7 | 3'2 | 241'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 5.781444 |
5.591547 | ... | ... | 227'7 | 3'2 | 231'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 5.447008 |
5.259371 | ... | ... | 217'7 | 3'2 | 221'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 5.127838 |
4.941909 | ... | ... | 207'7 | 3'2 | 211'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 4.822545 |
4.63777 | ... | ... | 197'7 | 3'2 | 201'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 4.529774 |
4.345838 | ... | ... | 187'7 | 3'2 | 191'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 4.248455 |
4.065017 | ... | ... | 177'7 | 3'2 | 181'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 3.977565 |
3.79438 | ... | ... | 167'7 | 3'2 | 171'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 3.716185 |
3.533121 | ... | ... | 157'7 | 3'2 | 161'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 3.46356 |
3.280406 | ... | ... | 147'7 | 3'2 | 151'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 3.218892 |
3.035635 | ... | ... | 137'7 | 3'2 | 141'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 2.981615 |
2.798097 | ... | ... | 127'7 | 3'2 | 131'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 2.751022 |
2.681868 | ... | ... | 122'7 | 3'2 | 126'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 2.638081 |
2.567241 | ... | ... | 117'7 | 3'2 | 121'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.526585 |
2.454115 | ... | ... | 112'7 | 3'2 | 116'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 2.416479 |
2.34244 | ... | ... | 107'7 | 3'2 | 111'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 2.307743 |
2.232176 | ... | ... | 102'7 | 3'2 | 106'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 2.200268 |
2.123239 | ... | ... | 97'7 | 3'2 | 101'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.093971 |
2.015532 | ... | ... | 92'7 | 3'2 | 96'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.988824 |
1.909024 | ... | ... | 87'7 | 3'2 | 91'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.884752 |
1.803633 | ... | ... | 82'7 | 3'2 | 86'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.781682 |
1.699293 | ... | ... | 77'7 | 3'2 | 81'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.679562 |
1.595946 | ... | ... | 72'7 | 3'2 | 76'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 1.578275 |
1.493477 | ... | ... | 67'7 | 3'2 | 71'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.477818 |
1.39185 | ... | ... | 62'7 | 3'2 | 66'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 1.378047 |
1.290957 | ... | ... | 57'7 | 3'2 | 61'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.278915 |
1.190697 | ... | ... | 52'7 | 3'2 | 56'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 1.180307 |
1.090982 | 50'4 | 50'4 | 47'7 | 3'2 | 51'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.082131 |
0.991676 | ... | ... | 42'7 | 3'2 | 46'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.984242 |
0.89263 | ... | ... | 37'7 | 3'2 | 41'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.88651 |
0.793668 | ... | ... | 32'7 | 3'2 | 36'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.788747 |
0.69456 | 28'0 | 27'3 | 27'7 | 3'2 | 31'1 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.690722 |
0.594999 | 25'2 | 25'2 | 22'7 | 3'2 | 26'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.592127 |
0.494544 | 22'0 | 16'4 | 17'7 | 3'2 | 21'1 | 4200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.492519 |
0.392503 | 17'0 | 13'0 | 13'0 | 3'1 | 16'1 | 4250 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 0.391196 |
0.162726 | 12'3 | 7'4 | 8'2 | 2'6 | 11'0 | 4300 | 0'1 | -0'3 | 0'4 | 0'6 | 0'1 | 0.286947 |
0.238252 | 7'0 | 3'5 | 4'4 | 1'7 | 6'3 | 4350 | 0'3 | -1'3 | 1'6 | 2'1 | 0'2 | 0.238078 |
0.22693 | 3'2 | 1'2 | 1'7 | 0'6 | 2'5 | 4400 | 1'5 | -2'4 | 4'1 | 5'0 | 1'2 | 0.226914 |
0.237188 | 1'0 | 0'6 | 0'7 | -0'1 | 0'6 | 4450 | 4'6 | -3'3 | 8'1 | 7'1 | 4'3 | 0.23727 |
0.311304 | 0'3 | 0'1 | 0'3 | 0'0 | 0'3 | 4500 | 9'3 | -3'2 | 12'5 | 12'5 | 8'5 | 0.311608 |
0.339009 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4550 | 14'1 | -3'3 | 17'4 | 16'3 | 16'3 | 0.340032 |
0.433163 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 19'1 | -3'2 | 22'3 | 23'0 | 18'4 | 0.434813 |
0.523158 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 24'1 | -3'2 | 27'3 | ... | ... | 0.525538 |
0.609876 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 29'1 | -3'2 | 32'3 | 31'7 | 28'4 | 0.613094 |
0.693882 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 34'1 | -3'2 | 37'3 | 34'1 | 34'1 | 0.698025 |
0.775556 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 39'1 | -3'2 | 42'3 | 42'2 | 39'1 | 0.7807 |
0.855164 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 44'1 | -3'2 | 47'3 | 44'1 | 44'1 | 0.861398 |
0.932922 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 49'1 | -3'2 | 52'3 | 51'6 | 50'3 | 0.940322 |
1.008992 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 54'1 | -3'2 | 57'3 | ... | ... | 1.01763 |
1.083514 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 59'1 | -3'2 | 62'3 | 62'0 | 60'6 | 1.093446 |
1.156578 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 64'1 | -3'2 | 67'3 | ... | ... | 1.167896 |
1.228313 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 69'1 | -3'2 | 72'3 | 70'3 | 69'0 | 1.241033 |
1.29875 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 74'1 | -3'2 | 77'3 | ... | ... | 1.312989 |
1.368015 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 79'1 | -3'2 | 82'3 | 79'0 | 79'0 | 1.383782 |
1.436137 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 5250 | 84'1 | -3'2 | 87'3 | ... | ... | 1.453488 |
1.503151 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 5300 | 89'1 | -3'2 | 92'3 | 91'1 | 91'1 | 1.522193 |
1.569168 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 94'1 | -3'2 | 97'3 | ... | ... | 1.589886 |
1.634179 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 99'1 | -3'2 | 102'3 | ... | ... | 1.656635 |
1.698229 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 104'1 | -3'2 | 107'3 | ... | ... | 1.722499 |
1.761377 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 109'1 | -3'2 | 112'3 | ... | ... | 1.787496 |
1.823661 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 114'1 | -3'2 | 117'3 | ... | ... | 1.851646 |
1.88508 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 119'1 | -3'2 | 122'3 | ... | ... | 1.914996 |
1.945689 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 124'1 | -3'2 | 127'3 | ... | ... | 1.977575 |
2.005514 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 129'1 | -3'2 | 132'3 | ... | ... | 2.039385 |
2.06455 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 134'1 | -3'2 | 137'3 | ... | ... | 2.100478 |
2.122862 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 139'1 | -3'2 | 142'3 | ... | ... | 2.160871 |
2.23737 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 149'1 | -3'2 | 152'3 | ... | ... | 2.279641 |
2.349122 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 159'1 | -3'2 | 162'3 | ... | ... | 2.395777 |
2.458329 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 169'1 | -3'2 | 172'3 | ... | ... | 2.509497 |
2.565126 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 179'1 | -3'2 | 182'3 | ... | ... | 2.620926 |
2.669562 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 189'1 | -3'2 | 192'3 | ... | ... | 2.730106 |
2.771812 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 199'1 | -3'2 | 202'3 | ... | ... | 2.837196 |
2.871967 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 209'1 | -3'2 | 212'3 | ... | ... | 2.94229 |
2.970095 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 219'1 | -3'2 | 222'3 | ... | ... | 3.045435 |
3.066312 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 229'1 | -3'2 | 232'3 | ... | ... | 3.146754 |
3.160694 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 239'1 | -3'2 | 242'3 | ... | ... | 3.246319 |
3.253248 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 249'1 | -3'2 | 252'3 | ... | ... | 3.344197 |
3.344118 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 259'1 | -3'2 | 262'3 | ... | ... | 3.440424 |
3.433387 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 269'1 | -3'2 | 272'3 | ... | ... | 3.535064 |
3.521078 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 279'1 | -3'2 | 282'3 | ... | ... | 3.628197 |
3.607203 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 289'1 | -3'2 | 292'3 | ... | ... | 3.719878 |
3.69187 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 299'1 | -3'2 | 302'3 | ... | ... | 3.810157 |
3.775132 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 309'1 | -3'2 | 312'3 | ... | ... | 3.89906 |
3.857035 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 319'1 | -3'2 | 322'3 | ... | ... | 3.98664 |
3.937586 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 329'1 | -3'2 | 332'3 | ... | ... | 4.07295 |
4.016866 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 339'1 | -3'2 | 342'3 | ... | ... | 4.158032 |
4.094916 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 349'1 | -3'2 | 352'3 | ... | ... | 4.241924 |
4.171774 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 359'1 | -3'2 | 362'3 | ... | ... | 4.324661 |
4.247477 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 369'1 | -3'2 | 372'3 | ... | ... | 4.406268 |
4.322026 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 379'1 | -3'2 | 382'3 | ... | ... | 4.486756 |
4.39546 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 389'1 | -3'2 | 392'3 | ... | ... | 4.566186 |
4.467836 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 399'1 | -3'2 | 402'3 | ... | ... | 4.64459 |
4.539188 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 409'1 | -3'2 | 412'3 | ... | ... | 4.721995 |
4.609544 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 419'1 | -3'2 | 422'3 | ... | ... | 4.79843 |
4.678938 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 429'1 | -3'2 | 432'3 | ... | ... | 4.873921 |
4.74737 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 439'1 | -3'2 | 442'3 | ... | ... | 4.94849 |
4.814861 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 449'1 | -3'2 | 452'3 | ... | ... | 5.022148 |
4.881458 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 459'1 | -3'2 | 462'3 | ... | ... | 5.094915 |
4.947185 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 469'1 | -3'2 | 472'3 | ... | ... | 5.166829 |
5.012066 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 479'1 | -3'2 | 482'3 | ... | ... | 5.237913 |
5.076121 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 489'1 | -3'2 | 492'3 | ... | ... | 5.308189 |
5.13937 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 499'1 | -3'2 | 502'3 | ... | ... | 5.377675 |
5.201799 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 509'1 | -3'2 | 512'3 | ... | ... | 5.44639 |
5.263446 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 519'1 | -3'2 | 522'3 | ... | ... | 5.514355 |
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.