Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.594455 | ... | ... | 239'6 | 3'3 | 243'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 3.354298 |
3.381381 | ... | ... | 229'6 | 3'3 | 233'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 3.161308 |
3.178411 | ... | ... | 219'7 | 3'2 | 223'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.977124 |
2.984607 | ... | ... | 209'7 | 3'2 | 213'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 2.800955 |
2.799124 | ... | ... | 199'7 | 3'2 | 203'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.632026 |
2.621238 | ... | ... | 189'7 | 3'2 | 193'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 2.469705 |
2.450329 | ... | ... | 179'7 | 3'2 | 183'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.313421 |
2.285809 | ... | ... | 169'7 | 3'2 | 173'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.162622 |
2.127165 | ... | ... | 159'7 | 3'2 | 163'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.016895 |
1.973958 | ... | ... | 149'7 | 3'2 | 153'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.875759 |
1.825746 | ... | ... | 139'7 | 3'2 | 143'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.738901 |
1.682155 | ... | ... | 129'7 | 3'2 | 133'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.605912 |
1.611986 | ... | ... | 124'7 | 3'2 | 128'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.54078 |
1.542836 | ... | ... | 119'7 | 3'2 | 123'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.476497 |
1.474661 | ... | ... | 114'7 | 3'2 | 118'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.413009 |
1.40744 | ... | ... | 109'7 | 3'2 | 113'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.350309 |
1.341127 | ... | ... | 104'7 | 3'2 | 108'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.288358 |
1.275677 | ... | ... | 99'7 | 3'2 | 103'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.227083 |
1.211044 | ... | ... | 94'7 | 3'2 | 98'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.166476 |
1.147203 | ... | ... | 89'7 | 3'2 | 93'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.106501 |
1.084117 | ... | ... | 84'7 | 3'2 | 88'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.047105 |
1.021734 | ... | ... | 79'7 | 3'2 | 83'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.988267 |
0.960028 | ... | ... | 74'7 | 3'2 | 78'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.929927 |
0.898956 | ... | ... | 69'7 | 3'2 | 73'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.872061 |
0.838452 | ... | ... | 64'7 | 3'2 | 68'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.814622 |
0.778501 | ... | ... | 59'7 | 3'2 | 63'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.757544 |
0.719033 | ... | ... | 54'7 | 3'2 | 58'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.700806 |
0.659992 | ... | ... | 49'7 | 3'2 | 53'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.64432 |
0.601322 | ... | ... | 44'7 | 3'2 | 48'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.588039 |
0.542939 | ... | ... | 39'7 | 3'2 | 43'1 | 4000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.531875 |
0.484753 | ... | ... | 34'7 | 3'2 | 38'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.475736 |
0.426648 | ... | ... | 29'7 | 3'2 | 33'1 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.419499 |
0.368472 | 27'3 | 27'3 | 24'7 | 3'2 | 28'1 | 4150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.363008 |
0.310015 | 22'4 | 21'4 | 20'0 | 3'1 | 23'1 | 4200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'0 | 0.30604 |
0.285162 | 18'4 | 15'3 | 15'2 | 3'0 | 18'2 | 4250 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | 0.283337 |
0.241299 | 13'4 | 10'0 | 10'6 | 2'5 | 13'3 | 4300 | 0'3 | -0'5 | 1'0 | 1'1 | 0'3 | 0.240389 |
0.244879 | 9'4 | 7'0 | 6'7 | 2'2 | 9'1 | 4350 | 1'1 | -1'0 | 2'1 | 2'1 | 1'0 | 0.244571 |
0.230756 | 5'6 | 3'4 | 3'7 | 1'4 | 5'3 | 4400 | 2'3 | -1'6 | 4'1 | 4'2 | 2'2 | 0.230669 |
0.228212 | 3'1 | 2'0 | 2'0 | 0'6 | 2'6 | 4450 | 4'6 | -2'4 | 7'2 | 6'4 | 4'5 | 0.228268 |
0.252701 | 1'5 | 0'7 | 1'1 | 0'3 | 1'4 | 4500 | 8'4 | -2'6 | 11'2 | 11'0 | 8'0 | 0.25294 |
0.253632 | 0'6 | 0'4 | 0'5 | 0'0 | 0'5 | 4550 | 12'5 | -3'2 | 15'7 | ... | ... | 0.254264 |
0.284784 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 4600 | 17'3 | -3'2 | 20'5 | 21'0 | 17'6 | 0.286091 |
0.317907 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4650 | 22'2 | -3'2 | 25'4 | 23'3 | 23'3 | 0.320284 |
0.373081 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 4700 | 27'2 | -3'1 | 30'3 | 29'5 | 27'1 | 0.37633 |
0.379738 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4750 | 32'1 | -3'2 | 35'3 | ... | ... | 0.386064 |
0.42721 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 37'1 | -3'2 | 40'3 | 38'2 | 37'5 | 0.435152 |
0.473444 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 42'1 | -3'2 | 45'3 | ... | ... | 0.48312 |
0.518572 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4900 | 47'1 | -3'2 | 50'3 | 48'4 | 48'4 | 0.530101 |
0.562694 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 52'1 | -3'2 | 55'3 | ... | ... | 0.576187 |
0.605896 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 57'1 | -3'2 | 60'3 | 60'4 | 57'0 | 0.621451 |
0.648241 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 62'1 | -3'2 | 65'3 | ... | ... | 0.665964 |
0.689799 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 67'1 | -3'2 | 70'3 | ... | ... | 0.709758 |
0.730607 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 72'1 | -3'2 | 75'3 | ... | ... | 0.752903 |
0.770706 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 77'1 | -3'2 | 80'3 | ... | ... | 0.795418 |
0.810155 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 82'1 | -3'2 | 85'3 | ... | ... | 0.837332 |
0.848947 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 87'1 | -3'2 | 90'3 | ... | ... | 0.8787 |
0.887146 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 92'1 | -3'2 | 95'3 | ... | ... | 0.919527 |
0.924779 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 97'1 | -3'2 | 100'3 | 100'0 | 98'1 | 0.95983 |
0.961839 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 102'1 | -3'2 | 105'3 | ... | ... | 0.999642 |
0.998372 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 107'1 | -3'2 | 110'3 | ... | ... | 1.038983 |
1.034408 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 112'1 | -3'2 | 115'3 | ... | ... | 1.07787 |
1.069935 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 117'1 | -3'2 | 120'3 | 118'4 | 118'4 | 1.116309 |
1.104991 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 122'1 | -3'2 | 125'3 | ... | ... | 1.154323 |
1.13959 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 127'1 | -3'2 | 130'3 | ... | ... | 1.191926 |
1.173741 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 132'1 | -3'2 | 135'3 | ... | ... | 1.22913 |
1.207457 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5800 | 137'1 | -3'2 | 140'3 | ... | ... | 1.265938 |
1.273669 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 147'1 | -3'2 | 150'3 | ... | ... | 1.338426 |
1.338292 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 157'1 | -3'2 | 160'3 | ... | ... | 1.409502 |
1.401421 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 167'1 | -3'2 | 170'3 | ... | ... | 1.479221 |
1.463167 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 177'1 | -3'2 | 180'3 | ... | ... | 1.54763 |
1.523536 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 187'1 | -3'2 | 190'3 | ... | ... | 1.614809 |
1.582637 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 197'1 | -3'2 | 200'3 | ... | ... | 1.680814 |
1.640529 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 207'1 | -3'2 | 210'3 | ... | ... | 1.745688 |
1.697242 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 217'1 | -3'1 | 220'2 | ... | ... | 1.809463 |
1.752848 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 227'1 | -3'1 | 230'2 | ... | ... | 1.872202 |
1.807392 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 237'1 | -3'1 | 240'2 | ... | ... | 1.933944 |
1.860885 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 247'1 | -3'1 | 250'2 | ... | ... | 1.994722 |
1.913392 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 257'1 | -3'1 | 260'2 | ... | ... | 2.05457 |
1.964975 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 267'1 | -3'1 | 270'2 | ... | ... | 2.113504 |
2.015651 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 277'1 | -3'1 | 280'2 | ... | ... | 2.171568 |
2.065418 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 287'1 | -3'1 | 290'2 | ... | ... | 2.228793 |
2.114338 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 297'0 | -3'2 | 300'2 | ... | ... | 2.121839 |
2.162445 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 307'0 | -3'2 | 310'2 | ... | ... | 2.177524 |
2.209766 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 317'0 | -3'2 | 320'2 | ... | ... | 2.232486 |
2.256312 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 327'0 | -3'2 | 330'2 | ... | ... | 2.286742 |
2.302116 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 337'0 | -3'2 | 340'2 | ... | ... | 2.340312 |
2.347208 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 347'0 | -3'2 | 350'2 | ... | ... | 2.393213 |
2.391611 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 357'0 | -3'2 | 360'2 | ... | ... | 2.445463 |
2.435346 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 367'0 | -3'2 | 370'2 | ... | ... | 2.497076 |
2.478422 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 377'0 | -3'2 | 380'2 | ... | ... | 2.54807 |
2.520845 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 387'0 | -3'2 | 390'2 | ... | ... | 2.598464 |
2.562656 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 397'0 | -3'2 | 400'2 | ... | ... | 2.648268 |
2.603875 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 407'0 | -3'2 | 410'2 | ... | ... | 2.697496 |
2.644518 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 417'0 | -3'2 | 420'2 | ... | ... | 2.74616 |
2.684605 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 427'0 | -3'2 | 430'2 | ... | ... | 2.794276 |
2.724143 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 437'0 | -3'2 | 440'2 | ... | ... | 2.841854 |
2.76313 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 447'0 | -3'2 | 450'2 | ... | ... | 2.888908 |
2.801601 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 457'0 | -3'2 | 460'2 | ... | ... | 2.935448 |
2.839568 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 467'0 | -3'2 | 470'2 | ... | ... | 2.981487 |
2.877046 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 477'0 | -3'2 | 480'2 | ... | ... | 3.027034 |
2.914047 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 487'0 | -3'2 | 490'2 | ... | ... | 3.072096 |
2.950582 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 497'0 | -3'2 | 500'2 | ... | ... | 3.116689 |
2.986651 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 507'0 | -3'2 | 510'2 | ... | ... | 3.160822 |
3.02226 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 517'0 | -3'2 | 520'2 | ... | ... | 3.204505 |
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.