Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.544821 | ... | ... | 238'6 | 0'0 | 238'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.248234 |
0.512019 | ... | ... | 228'6 | 0'0 | 228'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.234345 |
0.480711 | ... | ... | 218'6 | 0'0 | 218'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.221006 |
0.450765 | ... | ... | 208'6 | 0'0 | 208'6 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.225757 |
0.422065 | ... | ... | 198'6 | 0'0 | 198'6 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.212474 |
0.394506 | ... | ... | 188'6 | 0'0 | 188'6 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.210574 |
0.368 | ... | ... | 178'6 | 0'0 | 178'6 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.197582 |
0.342465 | ... | ... | 168'6 | 0'0 | 168'6 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.192793 |
0.31783 | ... | ... | 158'6 | 0'0 | 158'6 | 3100 | 0'5 | 0'0 | 0'5 | ... | ... | 0.186403 |
0.29403 | ... | ... | 148'6 | 0'0 | 148'6 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | 0.183666 |
0.271008 | ... | ... | 138'6 | 0'0 | 138'6 | 3300 | 1'1 | 0'0 | 1'1 | ... | ... | 0.178633 |
0.248709 | ... | ... | 128'6 | 0'0 | 128'6 | 3400 | 1'4 | 0'0 | 1'4 | ... | ... | 0.175114 |
0.22996 | ... | ... | 119'0 | 0'0 | 119'0 | 3500 | 2'1 | 0'0 | 2'1 | ... | ... | 0.174369 |
0.215721 | ... | ... | 109'5 | 0'0 | 109'5 | 3600 | 2'7 | 0'0 | 2'7 | ... | ... | 0.172635 |
0.209243 | ... | ... | 105'0 | 0'0 | 105'0 | 3650 | 3'3 | 0'0 | 3'3 | ... | ... | 0.17248 |
0.203956 | ... | ... | 100'4 | 0'0 | 100'4 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | 0.171533 |
0.199707 | ... | ... | 96'1 | 0'0 | 96'1 | 3750 | 4'4 | 0'0 | 4'4 | ... | ... | 0.171353 |
0.196343 | ... | ... | 91'7 | 0'0 | 91'7 | 3800 | 5'2 | 0'0 | 5'2 | ... | ... | 0.171711 |
0.193719 | ... | ... | 87'6 | 0'0 | 87'6 | 3850 | 6'0 | 0'0 | 6'0 | ... | ... | 0.171243 |
0.191705 | ... | ... | 83'6 | 0'0 | 83'6 | 3900 | 7'0 | 0'0 | 7'0 | ... | ... | 0.172301 |
0.190189 | ... | ... | 79'7 | 0'0 | 79'7 | 3950 | 8'0 | 0'0 | 8'0 | ... | ... | 0.172479 |
0.189075 | ... | ... | 76'1 | 0'0 | 76'1 | 4000 | 9'2 | 0'0 | 9'2 | ... | ... | 0.173843 |
0.189157 | ... | ... | 72'5 | 0'0 | 72'5 | 4050 | 10'4 | 0'0 | 10'4 | ... | ... | 0.174348 |
0.188595 | ... | ... | 69'1 | 0'0 | 69'1 | 4100 | 12'0 | 0'0 | 12'0 | ... | ... | 0.175832 |
0.188252 | ... | ... | 65'6 | 0'0 | 65'6 | 4150 | 13'5 | 0'0 | 13'5 | ... | ... | 0.177322 |
0.18886 | ... | ... | 62'5 | 0'0 | 62'5 | 4200 | 15'2 | 0'0 | 15'2 | ... | ... | 0.178035 |
0.189569 | ... | ... | 59'5 | 0'0 | 59'5 | 4250 | 17'1 | 0'0 | 17'1 | ... | ... | 0.179564 |
0.189647 | ... | ... | 56'5 | 0'0 | 56'5 | 4300 | 19'0 | 0'0 | 19'0 | ... | ... | 0.180371 |
0.190551 | ... | ... | 53'7 | 0'0 | 53'7 | 4350 | 21'1 | 0'0 | 21'1 | ... | ... | 0.181939 |
0.191537 | ... | ... | 51'2 | 0'0 | 51'2 | 4400 | 23'3 | 0'0 | 23'3 | ... | ... | 0.183526 |
0.191934 | ... | ... | 48'5 | 0'0 | 48'5 | 4450 | 25'5 | 0'0 | 25'5 | ... | ... | 0.184473 |
0.193104 | ... | ... | 46'2 | 0'0 | 46'2 | 4500 | 28'0 | 0'0 | 28'0 | ... | ... | 0.185489 |
0.193718 | ... | ... | 43'7 | 0'0 | 43'7 | 4550 | 30'4 | 0'0 | 30'4 | ... | ... | 0.186583 |
0.194452 | ... | ... | 41'5 | 0'0 | 41'5 | 4600 | 33'1 | 0'0 | 33'1 | ... | ... | 0.187765 |
0.195314 | ... | ... | 39'4 | 0'0 | 39'4 | 4650 | 35'7 | 0'0 | 35'7 | ... | ... | 0.189048 |
0.196315 | ... | ... | 37'4 | 0'0 | 37'4 | 4700 | 38'5 | 0'0 | 38'5 | ... | ... | 0.189811 |
0.196831 | ... | ... | 35'4 | 0'0 | 35'4 | 4750 | 41'4 | 0'0 | 41'4 | ... | ... | 0.190711 |
0.197515 | ... | ... | 33'5 | 0'0 | 33'5 | 4800 | 44'4 | 0'0 | 44'4 | ... | ... | 0.191762 |
0.19838 | ... | ... | 31'7 | 0'0 | 31'7 | 4850 | 47'5 | 0'0 | 47'5 | ... | ... | 0.192982 |
0.198805 | ... | ... | 30'1 | 0'0 | 30'1 | 4900 | 50'6 | 0'0 | 50'6 | ... | ... | 0.193753 |
0.19944 | ... | ... | 28'4 | 0'0 | 28'4 | 4950 | 54'0 | 0'0 | 54'0 | ... | ... | 0.194727 |
0.200305 | ... | ... | 27'0 | 0'0 | 27'0 | 5000 | 57'2 | 0'0 | 57'2 | ... | ... | 0.195278 |
0.200767 | ... | ... | 25'4 | 0'0 | 25'4 | 5050 | 60'5 | 0'0 | 60'5 | ... | ... | 0.196067 |
0.201491 | ... | ... | 24'1 | 0'0 | 24'1 | 5100 | 64'1 | 0'0 | 64'1 | ... | ... | 0.197117 |
0.201833 | ... | ... | 22'6 | 0'0 | 22'6 | 5150 | 67'6 | 0'0 | 67'6 | ... | ... | 0.198457 |
0.202472 | ... | ... | 21'4 | 0'0 | 21'4 | 5200 | 71'3 | 0'0 | 71'3 | ... | ... | 0.199438 |
0.203437 | ... | ... | 20'3 | 0'0 | 20'3 | 5250 | 75'0 | 0'0 | 75'0 | ... | ... | 0.20006 |
0.204059 | ... | ... | 19'2 | 0'0 | 19'2 | 5300 | 78'6 | 0'0 | 78'6 | ... | ... | 0.201027 |
0.205051 | ... | ... | 18'2 | 0'0 | 18'2 | 5350 | 82'5 | 0'0 | 82'5 | ... | ... | 0.202376 |
0.205722 | ... | ... | 17'2 | 0'0 | 17'2 | 5400 | 86'4 | 0'0 | 86'4 | ... | ... | 0.203414 |
0.206813 | ... | ... | 16'3 | 0'0 | 16'3 | 5450 | 90'4 | 0'0 | 90'4 | ... | ... | 0.204888 |
0.207609 | ... | ... | 15'4 | 0'0 | 15'4 | 5500 | 94'4 | 0'0 | 94'4 | ... | ... | 0.206079 |
0.20888 | ... | ... | 14'6 | 0'0 | 14'6 | 5550 | 98'5 | 0'0 | 98'5 | ... | ... | 0.207765 |
0.209882 | ... | ... | 14'0 | 0'0 | 14'0 | 5600 | 102'6 | 0'0 | 102'6 | ... | ... | 0.209199 |
0.211899 | ... | ... | 12'5 | 0'0 | 12'5 | 5700 | 111'2 | 0'0 | 111'2 | ... | ... | 0.212969 |
0.213746 | ... | ... | 11'3 | 0'0 | 11'3 | 5800 | 119'7 | 0'0 | 119'7 | ... | ... | 0.216736 |
0.216434 | ... | ... | 10'3 | 0'0 | 10'3 | 5900 | 128'5 | 0'0 | 128'5 | ... | ... | 0.220611 |
0.219245 | ... | ... | 9'4 | 0'0 | 9'4 | 6000 | 137'4 | 0'0 | 137'4 | ... | ... | 0.224711 |
0.221284 | ... | ... | 8'5 | 0'0 | 8'5 | 6100 | 146'5 | 0'0 | 146'5 | ... | ... | 0.230132 |
0.223595 | ... | ... | 7'7 | 0'0 | 7'7 | 6200 | 155'6 | 0'0 | 155'6 | ... | ... | 0.235081 |
0.226318 | ... | ... | 7'2 | 0'0 | 7'2 | 6300 | 165'0 | 0'0 | 165'0 | ... | ... | 0.240615 |
0.228412 | ... | ... | 6'5 | 0'0 | 6'5 | 6400 | 174'2 | 0'0 | 174'2 | ... | ... | 0.245771 |
0.231113 | ... | ... | 6'1 | 0'0 | 6'1 | 6500 | 183'6 | 0'0 | 183'6 | ... | ... | 0.252772 |
0.233266 | ... | ... | 5'5 | 0'0 | 5'5 | 6600 | 193'2 | 0'0 | 193'2 | ... | ... | 0.259536 |
0.234847 | ... | ... | 5'1 | 0'0 | 5'1 | 6700 | 202'6 | 0'0 | 202'6 | ... | ... | 0.266075 |
0.237314 | ... | ... | 4'6 | 0'0 | 4'6 | 6800 | 212'3 | 0'0 | 212'3 | ... | ... | 0.273562 |
0.239312 | ... | ... | 4'3 | 0'0 | 4'3 | 6900 | 222'1 | 0'0 | 222'1 | ... | ... | 0.282048 |
0.242476 | ... | ... | 4'1 | 0'0 | 4'1 | 7000 | 231'6 | 0'0 | 231'6 | ... | ... | 0.289221 |
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.