Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.512197 | ... | ... | 233'0 | -2'4 | 230'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.237613 |
0.479569 | ... | ... | 223'0 | -2'4 | 220'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.223871 |
0.44849 | ... | ... | 213'0 | -2'4 | 210'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.210695 |
0.418816 | ... | ... | 203'0 | -2'4 | 200'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.198036 |
0.390422 | ... | ... | 193'0 | -2'4 | 190'4 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.201799 |
0.363199 | ... | ... | 183'0 | -2'4 | 180'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.189176 |
0.337052 | ... | ... | 173'0 | -2'4 | 170'4 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.186848 |
0.311896 | ... | ... | 163'0 | -2'4 | 160'4 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.174482 |
0.287656 | ... | ... | 153'0 | -2'4 | 150'4 | 3000 | 0'5 | 0'1 | 0'4 | ... | ... | 0.175453 |
0.264265 | ... | ... | 143'0 | -2'4 | 140'4 | 3100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.16799 |
0.241663 | ... | ... | 133'0 | -2'4 | 130'4 | 3200 | 1'0 | 0'0 | 1'0 | ... | ... | 0.163681 |
0.219797 | ... | ... | 123'0 | -2'4 | 120'4 | 3300 | 1'3 | 0'0 | 1'3 | ... | ... | 0.160657 |
0.200124 | ... | ... | 113'1 | -2'4 | 110'5 | 3400 | 1'7 | 0'0 | 1'7 | ... | ... | 0.157842 |
0.186733 | ... | ... | 103'5 | -2'3 | 101'2 | 3500 | 2'5 | 0'0 | 2'5 | ... | ... | 0.156596 |
0.17588 | ... | ... | 94'4 | -2'3 | 92'1 | 3600 | 3'5 | 0'0 | 3'5 | ... | ... | 0.155688 |
0.172101 | ... | ... | 90'1 | -2'3 | 87'6 | 3650 | 4'2 | 0'1 | 4'1 | ... | ... | 0.155507 |
0.168038 | ... | ... | 85'6 | -2'3 | 83'3 | 3700 | 5'0 | 0'2 | 4'6 | ... | ... | 0.155794 |
0.165876 | ... | ... | 81'4 | -2'2 | 79'2 | 3750 | 5'6 | 0'2 | 5'4 | ... | ... | 0.155238 |
0.164256 | ... | ... | 77'3 | -2'1 | 75'2 | 3800 | 6'5 | 0'3 | 6'2 | ... | ... | 0.155047 |
0.163053 | ... | ... | 73'3 | -2'0 | 71'3 | 3850 | 7'6 | 0'4 | 7'2 | ... | ... | 0.156092 |
0.162169 | ... | ... | 69'4 | -1'7 | 67'5 | 3900 | 8'7 | 0'5 | 8'2 | ... | ... | 0.156254 |
0.162379 | ... | ... | 65'7 | -1'6 | 64'1 | 3950 | 10'2 | 0'6 | 9'4 | ... | ... | 0.157401 |
0.161875 | ... | ... | 62'2 | -1'5 | 60'5 | 4000 | 11'5 | 0'6 | 10'7 | ... | ... | 0.157713 |
0.162288 | ... | ... | 58'7 | -1'4 | 57'3 | 4050 | 13'2 | 0'7 | 12'3 | ... | ... | 0.15886 |
0.162001 | ... | ... | 55'6 | -1'5 | 54'1 | 4100 | 14'7 | 0'7 | 14'0 | ... | ... | 0.15923 |
0.162518 | ... | ... | 52'5 | -1'4 | 51'1 | 4150 | 16'6 | 0'7 | 15'7 | ... | ... | 0.160347 |
0.163057 | ... | ... | 49'6 | -1'4 | 48'2 | 4200 | 18'6 | 1'0 | 17'6 | 18'0 | 18'0 | 0.161437 |
0.163618 | ... | ... | 46'7 | -1'3 | 45'4 | 4250 | 20'7 | 1'1 | 19'6 | ... | ... | 0.162512 |
0.164203 | ... | ... | 44'2 | -1'3 | 42'7 | 4300 | 23'0 | 1'0 | 22'0 | ... | ... | 0.162919 |
0.164817 | ... | ... | 41'6 | -1'3 | 40'3 | 4350 | 25'3 | 1'1 | 24'2 | ... | ... | 0.164007 |
0.165467 | ... | ... | 39'2 | -1'2 | 38'0 | 4400 | 27'7 | 1'1 | 26'6 | ... | ... | 0.165112 |
0.166164 | ... | ... | 37'0 | -1'2 | 35'6 | 4450 | 30'3 | 1'1 | 29'2 | ... | ... | 0.165619 |
0.166918 | 34'0 | 34'0 | 34'7 | -1'2 | 33'5 | 4500 | 33'1 | 1'2 | 31'7 | 32'4 | 32'0 | 0.166812 |
0.167745 | ... | ... | 32'6 | -1'1 | 31'5 | 4550 | 35'7 | 1'2 | 34'5 | ... | ... | 0.167448 |
0.168038 | ... | ... | 30'6 | -1'1 | 29'5 | 4600 | 38'7 | 1'3 | 37'4 | ... | ... | 0.168797 |
0.168436 | ... | ... | 28'7 | -1'1 | 27'6 | 4650 | 41'7 | 1'3 | 40'4 | ... | ... | 0.16963 |
0.168957 | 26'6 | 26'6 | 27'1 | -1'1 | 26'0 | 4700 | 44'7 | 1'2 | 43'5 | ... | ... | 0.169964 |
0.169619 | 25'1 | 25'1 | 25'4 | -1'1 | 24'3 | 4750 | 48'1 | 1'3 | 46'6 | ... | ... | 0.171072 |
0.170445 | 23'1 | 23'1 | 23'7 | -1'0 | 22'7 | 4800 | 51'4 | 1'4 | 50'0 | ... | ... | 0.172356 |
0.170815 | ... | ... | 22'3 | -1'0 | 21'3 | 4850 | 54'7 | 1'4 | 53'3 | ... | ... | 0.173198 |
0.172044 | ... | ... | 21'0 | -0'7 | 20'1 | 4900 | 58'3 | 1'5 | 56'6 | ... | ... | 0.174259 |
0.172858 | 18'6 | 18'6 | 19'5 | -0'6 | 18'7 | 4950 | 61'7 | 1'4 | 60'3 | ... | ... | 0.174905 |
0.173258 | 17'5 | 17'5 | 18'3 | -0'6 | 17'5 | 5000 | 65'5 | 1'5 | 64'0 | ... | ... | 0.176491 |
0.173934 | ... | ... | 17'2 | -0'6 | 16'4 | 5050 | 69'3 | 1'6 | 67'5 | ... | ... | 0.177711 |
0.174925 | ... | ... | 16'2 | -0'6 | 15'4 | 5100 | 73'2 | 1'6 | 71'4 | ... | ... | 0.17927 |
0.175549 | ... | ... | 15'2 | -0'6 | 14'4 | 5150 | 77'1 | 1'6 | 75'3 | ... | ... | 0.180494 |
0.176544 | ... | ... | 14'2 | -0'5 | 13'5 | 5200 | 81'1 | 1'7 | 79'2 | ... | ... | 0.182117 |
0.177961 | ... | ... | 13'3 | -0'4 | 12'7 | 5250 | 85'1 | 1'7 | 83'2 | ... | ... | 0.183436 |
0.179071 | ... | ... | 12'5 | -0'4 | 12'1 | 5300 | 89'2 | 1'7 | 87'3 | ... | ... | 0.185219 |
0.179869 | ... | ... | 11'7 | -0'4 | 11'3 | 5350 | 93'4 | 2'0 | 91'4 | ... | ... | 0.187518 |
0.181178 | ... | ... | 11'2 | -0'4 | 10'6 | 5400 | 97'6 | 2'0 | 95'6 | ... | ... | 0.189585 |
0.182209 | ... | ... | 10'5 | -0'4 | 10'1 | 5450 | 102'0 | 2'0 | 100'0 | ... | ... | 0.191421 |
0.183836 | ... | ... | 10'0 | -0'3 | 9'5 | 5500 | 106'3 | 2'0 | 104'3 | ... | ... | 0.193867 |
0.185226 | ... | ... | 9'4 | -0'3 | 9'1 | 5550 | 110'6 | 2'0 | 108'6 | ... | ... | 0.196124 |
0.186376 | ... | ... | 8'7 | -0'2 | 8'5 | 5600 | 115'2 | 2'1 | 113'1 | ... | ... | 0.199068 |
0.18728 | ... | ... | 8'4 | -0'3 | 8'1 | 5650 | 119'6 | 2'2 | 117'4 | ... | ... | 0.201864 |
0.188923 | ... | ... | 8'0 | -0'2 | 7'6 | 5700 | 124'2 | 2'2 | 122'0 | ... | ... | 0.204512 |
0.191614 | ... | ... | 7'2 | -0'2 | 7'0 | 5800 | 133'3 | 2'2 | 131'1 | ... | ... | 0.210325 |
0.194604 | ... | ... | 6'5 | -0'2 | 6'3 | 5900 | 142'5 | 2'2 | 140'3 | ... | ... | 0.216629 |
0.196879 | ... | ... | 6'0 | -0'2 | 5'6 | 6000 | 152'0 | 2'3 | 149'5 | ... | ... | 0.223536 |
0.199667 | ... | ... | 5'4 | -0'2 | 5'2 | 6100 | 161'3 | 2'2 | 159'1 | ... | ... | 0.230122 |
0.201823 | ... | ... | 5'0 | -0'2 | 4'6 | 6200 | 171'0 | 2'3 | 168'5 | ... | ... | 0.238495 |
0.204747 | ... | ... | 4'4 | -0'1 | 4'3 | 6300 | 180'4 | 2'3 | 178'1 | ... | ... | 0.245605 |
0.207151 | 4'1 | 4'1 | 4'1 | -0'1 | 4'0 | 6400 | 190'2 | 2'3 | 187'7 | ... | ... | 0.254633 |
0.210621 | ... | ... | 3'7 | -0'1 | 3'6 | 6500 | 200'0 | 2'4 | 197'4 | ... | ... | 0.263497 |
0.212012 | ... | ... | 3'5 | -0'2 | 3'3 | 6600 | 209'6 | 2'3 | 207'3 | ... | ... | 0.272204 |
0.214618 | ... | ... | 3'2 | -0'1 | 3'1 | 6700 | 219'5 | 2'4 | 217'1 | ... | ... | 0.281843 |
0.218723 | 3'0 | 3'0 | 3'1 | -0'1 | 3'0 | 6800 | 229'4 | 2'3 | 227'1 | ... | ... | 0.291341 |
0.220606 | ... | ... | 2'7 | -0'1 | 2'6 | 6900 | 239'4 | 2'4 | 237'0 | ... | ... | 0.301776 |
0.222039 | ... | ... | 2'5 | -0'1 | 2'4 | 7000 | 249'4 | 2'4 | 247'0 | ... | ... | 0.312071 |
0.225272 | ... | ... | 2'4 | -0'1 | 2'3 | 7100 | 259'4 | 2'4 | 257'0 | ... | ... | 0.322232 |
0.228262 | ... | ... | 2'2 | 0'0 | 2'2 | 7200 | 269'4 | 2'4 | 267'0 | ... | ... | 0.332261 |
0.228489 | ... | ... | 2'1 | -0'1 | 2'0 | 7300 | 279'4 | 2'4 | 277'0 | ... | ... | 0.342163 |
0.230851 | ... | ... | 2'0 | -0'1 | 1'7 | 7400 | 289'4 | 2'4 | 287'0 | ... | ... | 0.351942 |
0.232939 | ... | ... | 1'7 | -0'1 | 1'6 | 7500 | 299'4 | 2'4 | 297'0 | ... | ... | 0.3616 |
0.234741 | ... | ... | 1'6 | -0'1 | 1'5 | 7600 | 309'4 | 2'4 | 307'0 | ... | ... | 0.371141 |
0.242504 | ... | ... | 1'3 | -0'1 | 1'2 | 8000 | 349'4 | 2'4 | 347'0 | ... | ... | 0.408201 |
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.