Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.259197 | ... | ... | 243'1 | -5'2 | 237'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 4.055538 |
4.004832 | ... | ... | 233'1 | -5'2 | 227'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 3.818848 |
3.762453 | ... | ... | 223'1 | -5'2 | 217'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 3.592967 |
3.530908 | ... | ... | 213'1 | -5'2 | 207'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 3.376892 |
3.309205 | ... | ... | 203'1 | -5'2 | 197'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 3.169653 |
3.096509 | ... | ... | 193'1 | -5'2 | 187'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 2.970518 |
2.892025 | ... | ... | 183'1 | -5'2 | 177'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.778726 |
2.695076 | ... | ... | 173'1 | -5'2 | 167'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.593669 |
2.505072 | ... | ... | 163'1 | -5'2 | 157'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.414768 |
2.321414 | ... | ... | 153'1 | -5'2 | 147'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 2.241504 |
2.143636 | ... | ... | 143'1 | -5'2 | 137'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 2.073431 |
1.971262 | ... | ... | 133'1 | -5'2 | 127'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.91008 |
1.886961 | ... | ... | 128'1 | -5'2 | 122'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.830052 |
1.803855 | ... | ... | 123'1 | -5'2 | 117'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.751033 |
1.721892 | ... | ... | 118'1 | -5'2 | 112'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.673017 |
1.640997 | ... | ... | 113'1 | -5'2 | 107'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.595949 |
1.561146 | ... | ... | 108'1 | -5'2 | 102'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.51974 |
1.482296 | ... | ... | 103'1 | -5'2 | 97'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.444378 |
1.40439 | ... | ... | 98'1 | -5'2 | 92'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.369819 |
1.327369 | ... | ... | 93'1 | -5'2 | 87'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.295995 |
1.251199 | ... | ... | 88'1 | -5'2 | 82'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.222876 |
1.175812 | ... | ... | 83'1 | -5'2 | 77'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.150392 |
1.10117 | ... | ... | 78'1 | -5'2 | 72'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 1.07851 |
1.027223 | ... | ... | 73'1 | -5'2 | 67'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.007169 |
0.953875 | ... | ... | 68'1 | -5'2 | 62'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.93629 |
0.881109 | ... | ... | 63'1 | -5'2 | 57'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.865842 |
0.808811 | ... | ... | 58'1 | -5'2 | 52'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.795717 |
0.736925 | ... | ... | 53'1 | -5'2 | 47'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.725855 |
0.66534 | ... | ... | 48'1 | -5'2 | 42'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.656146 |
0.593942 | 41'3 | 41'3 | 43'1 | -5'2 | 37'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.586473 |
0.522583 | ... | ... | 38'1 | -5'2 | 32'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.516683 |
0.451069 | 32'3 | 30'7 | 33'1 | -5'2 | 27'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.446577 |
0.379129 | ... | ... | 28'1 | -5'2 | 22'7 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.375875 |
0.306349 | 23'4 | 20'0 | 23'1 | -5'2 | 17'7 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.304171 |
0.267338 | 19'1 | 13'0 | 18'2 | -5'2 | 13'0 | 4250 | 0'2 | 0'0 | 0'2 | 0'1 | 0'0 | 0.266448 |
0.222063 | 14'4 | 8'0 | 13'3 | -5'1 | 8'2 | 4300 | 0'4 | 0'1 | 0'3 | 0'5 | 0'2 | 0.221745 |
0.226812 | 10'0 | 5'5 | 9'1 | -4'5 | 4'4 | 4350 | 1'6 | 0'5 | 1'1 | 1'6 | 0'4 | 0.226745 |
0.220743 | 6'0 | 1'7 | 5'3 | -3'4 | 1'7 | 4400 | 4'1 | 1'6 | 2'3 | 4'4 | 1'5 | 0.220796 |
0.254095 | 3'0 | 1'0 | 2'6 | -1'7 | 0'7 | 4450 | 8'1 | 3'3 | 4'6 | 5'1 | 3'7 | 0.254331 |
0.276946 | 1'4 | 0'3 | 1'4 | -1'1 | 0'3 | 4500 | 12'5 | 4'1 | 8'4 | 12'1 | 7'1 | 0.277616 |
0.326198 | 0'4 | 0'1 | 0'5 | -0'3 | 0'2 | 4550 | 17'4 | 4'7 | 12'5 | 13'6 | 13'6 | 0.327559 |
0.35047 | 0'3 | 0'1 | 0'3 | -0'2 | 0'1 | 4600 | 22'3 | 5'0 | 17'3 | 22'2 | 16'4 | 0.353455 |
0.412983 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4650 | 27'3 | 5'1 | 22'2 | ... | ... | 0.417082 |
0.473438 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4700 | 32'3 | 5'1 | 27'2 | 32'0 | 27'7 | 0.478782 |
0.532138 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 37'3 | 5'2 | 32'1 | ... | ... | 0.53885 |
0.589307 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 42'3 | 5'2 | 37'1 | 39'6 | 39'0 | 0.597493 |
0.645107 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 47'3 | 5'2 | 42'1 | ... | ... | 0.654864 |
0.699662 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 52'3 | 5'2 | 47'1 | 48'6 | 47'1 | 0.711089 |
0.753076 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 57'3 | 5'2 | 52'1 | ... | ... | 0.766266 |
0.805428 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 62'3 | 5'2 | 57'1 | 60'4 | 60'4 | 0.820462 |
0.856804 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 67'3 | 5'2 | 62'1 | ... | ... | 0.873765 |
0.907248 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 72'3 | 5'2 | 67'1 | 67'0 | 67'0 | 0.926205 |
0.956814 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 77'3 | 5'2 | 72'1 | ... | ... | 0.97785 |
1.005572 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 82'3 | 5'2 | 77'1 | ... | ... | 1.028749 |
1.053514 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 87'3 | 5'2 | 82'1 | ... | ... | 1.078905 |
1.100722 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 92'3 | 5'2 | 87'1 | 86'2 | 86'2 | 1.128377 |
1.147222 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'3 | 5'2 | 92'1 | ... | ... | 1.177208 |
1.193014 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'3 | 5'2 | 97'1 | 96'2 | 96'2 | 1.225397 |
1.238152 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'3 | 5'2 | 102'1 | ... | ... | 1.272977 |
1.282669 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 112'3 | 5'2 | 107'1 | ... | ... | 1.319977 |
1.326558 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 117'3 | 5'2 | 112'1 | ... | ... | 1.366418 |
1.369861 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 122'3 | 5'2 | 117'1 | ... | ... | 1.412308 |
1.412597 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 127'3 | 5'2 | 122'1 | ... | ... | 1.457676 |
1.454772 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 5700 | 132'3 | 5'2 | 127'1 | ... | ... | 1.502539 |
1.496412 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 137'3 | 5'2 | 132'1 | ... | ... | 1.546911 |
1.537542 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 142'3 | 5'2 | 137'1 | ... | ... | 1.590807 |
1.618316 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 152'3 | 5'2 | 147'1 | ... | ... | 1.677186 |
1.697145 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 162'3 | 5'2 | 157'1 | ... | ... | 1.761816 |
1.774215 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 172'3 | 5'2 | 167'1 | ... | ... | 1.844798 |
1.849564 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 182'3 | 5'2 | 177'1 | ... | ... | 1.926167 |
1.923274 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 192'3 | 5'2 | 187'1 | ... | ... | 2.006024 |
1.995449 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 202'3 | 5'2 | 197'1 | ... | ... | 2.084441 |
2.066138 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 212'3 | 5'2 | 207'1 | ... | ... | 2.161476 |
2.135414 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 222'3 | 5'2 | 217'1 | ... | ... | 2.23716 |
2.203345 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 232'3 | 5'2 | 227'1 | ... | ... | 2.311579 |
2.269967 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 242'3 | 5'2 | 237'1 | ... | ... | 2.384785 |
2.335319 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 252'3 | 5'2 | 247'1 | ... | ... | 2.456816 |
2.399492 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 262'3 | 5'2 | 257'1 | ... | ... | 2.527708 |
2.462532 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 272'3 | 5'2 | 267'1 | ... | ... | 2.597487 |
2.524443 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 282'3 | 5'2 | 277'1 | ... | ... | 2.666212 |
2.585267 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 292'3 | 5'2 | 287'1 | ... | ... | 2.733919 |
2.645064 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 302'3 | 5'3 | 297'0 | ... | ... | 2.800641 |
2.703871 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 312'3 | 5'3 | 307'0 | ... | ... | 2.86641 |
2.761717 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 322'3 | 5'3 | 317'0 | ... | ... | 2.931252 |
2.818603 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 332'3 | 5'3 | 327'0 | ... | ... | 2.995179 |
2.874603 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 342'3 | 5'3 | 337'0 | ... | ... | 3.058237 |
2.929736 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 352'3 | 5'3 | 347'0 | ... | ... | 3.120454 |
2.984028 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 362'3 | 5'3 | 357'0 | ... | ... | 3.181852 |
3.037504 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 372'3 | 5'3 | 367'0 | ... | ... | 3.242457 |
3.090153 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 382'3 | 5'3 | 377'0 | ... | ... | 3.30229 |
3.142029 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 392'3 | 5'3 | 387'0 | ... | ... | 3.361371 |
3.19316 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 402'3 | 5'3 | 397'0 | ... | ... | 3.419717 |
3.243568 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 412'3 | 5'3 | 407'0 | ... | ... | 3.477337 |
3.293273 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 422'3 | 5'3 | 417'0 | ... | ... | 3.534264 |
3.342302 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 432'3 | 5'3 | 427'0 | ... | ... | 3.590518 |
3.390634 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 442'3 | 5'3 | 437'0 | ... | ... | 3.646113 |
3.438317 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 452'3 | 5'3 | 447'0 | ... | ... | 3.701068 |
3.48537 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 462'3 | 5'3 | 457'0 | ... | ... | 3.755397 |
3.531809 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 472'3 | 5'3 | 467'0 | ... | ... | 3.809115 |
3.577651 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 482'3 | 5'3 | 477'0 | ... | ... | 3.862238 |
3.62291 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 492'3 | 5'3 | 487'0 | ... | ... | 3.914778 |
3.667596 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 502'3 | 5'3 | 497'0 | ... | ... | 3.96675 |
3.711696 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 512'3 | 5'3 | 507'0 | ... | ... | 4.018153 |
3.755255 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 522'3 | 5'3 | 517'0 | ... | ... | 4.06901 |
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.