Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.077769 | ... | ... | 230'2 | 0'0 | 230'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.875985 |
1.944378 | ... | ... | 220'2 | 0'0 | 220'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.764171 |
1.817385 | ... | ... | 210'2 | 0'0 | 210'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.657468 |
1.696206 | ... | ... | 200'2 | 0'0 | 200'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.55536 |
1.580327 | ... | ... | 190'2 | 0'0 | 190'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.457429 |
1.469301 | ... | ... | 180'2 | 0'0 | 180'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.363296 |
1.362736 | ... | ... | 170'2 | 0'0 | 170'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.272613 |
1.260285 | ... | ... | 160'2 | 0'0 | 160'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.185101 |
1.161636 | ... | ... | 150'2 | 0'0 | 150'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.100462 |
1.066511 | ... | ... | 140'2 | 0'0 | 140'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.018487 |
0.974668 | ... | ... | 130'2 | 0'0 | 130'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.938913 |
0.885885 | ... | ... | 120'2 | 0'0 | 120'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.861548 |
0.842577 | ... | ... | 115'2 | 0'0 | 115'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.823627 |
0.799961 | ... | ... | 110'2 | 0'0 | 110'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.786193 |
0.758015 | ... | ... | 105'2 | 0'0 | 105'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.749209 |
0.716718 | ... | ... | 100'2 | 0'0 | 100'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.712649 |
0.741756 | ... | ... | 95'3 | 0'0 | 95'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.676499 |
0.700533 | ... | ... | 90'3 | 0'0 | 90'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.640736 |
0.659865 | ... | ... | 85'3 | 0'0 | 85'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.60533 |
0.619732 | ... | ... | 80'3 | 0'0 | 80'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.570263 |
0.580111 | ... | ... | 75'3 | 0'0 | 75'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.535495 |
0.540971 | ... | ... | 70'3 | 0'0 | 70'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.501023 |
0.502291 | ... | ... | 65'3 | 0'0 | 65'3 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.466796 |
0.464048 | ... | ... | 60'3 | 0'0 | 60'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.432802 |
0.426204 | ... | ... | 55'3 | 0'0 | 55'3 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.398991 |
0.38873 | ... | ... | 50'3 | 0'0 | 50'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.365338 |
0.351592 | ... | ... | 45'3 | 0'0 | 45'3 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.33179 |
0.31474 | ... | ... | 40'3 | 0'0 | 40'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.2983 |
0.278122 | ... | ... | 35'3 | 0'0 | 35'3 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.2648 |
0.241668 | ... | ... | 30'3 | 0'0 | 30'3 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.259942 |
0.228448 | ... | ... | 25'4 | 0'0 | 25'4 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.223037 |
0.20542 | 20'5 | 20'5 | 20'6 | -0'1 | 20'5 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.216254 |
0.205072 | ... | ... | 16'1 | 0'0 | 16'1 | 4150 | 0'7 | 0'0 | 0'7 | ... | ... | 0.203653 |
0.190662 | ... | ... | 11'6 | 0'0 | 11'6 | 4200 | 1'5 | 0'1 | 1'4 | 1'5 | 1'4 | 0.19641 |
0.189842 | ... | ... | 8'1 | 0'0 | 8'1 | 4250 | 2'7 | 0'0 | 2'7 | ... | ... | 0.189563 |
0.190428 | ... | ... | 5'2 | 0'0 | 5'2 | 4300 | 5'0 | 0'0 | 5'0 | ... | ... | 0.190415 |
0.190403 | ... | ... | 3'1 | 0'0 | 3'1 | 4350 | 7'7 | 0'0 | 7'7 | ... | ... | 0.190648 |
0.19256 | 1'6 | 1'6 | 1'6 | 0'0 | 1'6 | 4400 | 11'4 | 0'0 | 11'4 | ... | ... | 0.193174 |
0.200493 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 15'6 | 0'0 | 15'6 | ... | ... | 0.201737 |
0.202545 | ... | ... | 0'4 | 0'0 | 0'4 | 4500 | 20'2 | 0'0 | 20'2 | ... | ... | 0.205048 |
0.224675 | ... | ... | 0'3 | 0'0 | 0'3 | 4550 | 25'1 | 0'0 | 25'1 | ... | ... | 0.228688 |
0.239125 | ... | ... | 0'2 | 0'0 | 0'2 | 4600 | 30'3 | 0'3 | 30'0 | 30'3 | 30'3 | 0.292793 |
0.241127 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 34'7 | 0'0 | 34'7 | ... | ... | 0.253138 |
0.268866 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 39'7 | 0'0 | 39'7 | ... | ... | 0.283557 |
0.295906 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 44'7 | 0'0 | 44'7 | ... | ... | 0.313432 |
0.322317 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 49'7 | 0'0 | 49'7 | ... | ... | 0.342818 |
0.348154 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 54'7 | 0'0 | 54'7 | ... | ... | 0.371756 |
0.373465 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'7 | 0'0 | 59'7 | ... | ... | 0.400279 |
0.398277 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 64'7 | 0'0 | 64'7 | ... | ... | 0.428407 |
0.422637 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 69'7 | 0'0 | 69'7 | ... | ... | 0.456174 |
0.44655 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 74'7 | 0'0 | 74'7 | ... | ... | 0.483594 |
0.470066 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 79'7 | 0'0 | 79'7 | ... | ... | 0.510677 |
0.493188 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 84'7 | 0'0 | 84'7 | ... | ... | 0.537443 |
0.515933 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 89'7 | 0'0 | 89'7 | ... | ... | 0.563905 |
0.538337 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 94'7 | 0'0 | 94'7 | ... | ... | 0.590074 |
0.560394 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 99'6 | 0'0 | 99'6 | ... | ... | 0.563248 |
0.582124 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 104'6 | 0'0 | 104'6 | ... | ... | 0.588629 |
0.603545 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 109'6 | 0'0 | 109'6 | ... | ... | 0.613776 |
0.624667 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 114'6 | 0'0 | 114'6 | ... | ... | 0.638693 |
0.645496 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 119'6 | 0'0 | 119'6 | ... | ... | 0.663385 |
0.666047 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 124'6 | 0'0 | 124'6 | ... | ... | 0.687857 |
0.686329 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 129'6 | 0'0 | 129'6 | ... | ... | 0.712111 |
0.706338 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 134'6 | 0'0 | 134'6 | ... | ... | 0.736153 |
0.726102 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 139'6 | 0'0 | 139'6 | ... | ... | 0.759986 |
0.745622 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 144'6 | 0'0 | 144'6 | ... | ... | 0.783614 |
0.764905 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 149'6 | 0'0 | 149'6 | ... | ... | 0.80704 |
0.802761 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 159'6 | 0'0 | 159'6 | ... | ... | 0.853301 |
0.839747 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 169'6 | 0'0 | 169'6 | ... | ... | 0.898795 |
0.875905 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 179'6 | 0'0 | 179'6 | ... | ... | 0.943548 |
0.911258 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 189'6 | 0'0 | 189'6 | ... | ... | 0.987585 |
0.945863 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 199'6 | 0'0 | 199'6 | ... | ... | 1.030928 |
0.979746 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 209'6 | 0'0 | 209'6 | ... | ... | 1.073601 |
1.01294 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 219'6 | 0'0 | 219'6 | ... | ... | 1.115624 |
1.045481 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 229'6 | 0'0 | 229'6 | ... | ... | 1.157017 |
1.07739 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 239'6 | 0'0 | 239'6 | ... | ... | 1.197799 |
1.108677 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 249'6 | 0'0 | 249'6 | ... | ... | 1.237987 |
1.139388 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 259'6 | 0'0 | 259'6 | ... | ... | 1.2776 |
1.169553 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 269'6 | 0'0 | 269'6 | ... | ... | 1.316654 |
1.199175 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 279'6 | 0'0 | 279'6 | ... | ... | 1.355169 |
1.228266 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 289'6 | 0'0 | 289'6 | ... | ... | 1.393157 |
1.25686 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 299'6 | 0'0 | 299'6 | ... | ... | 1.430633 |
1.284974 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 309'6 | 0'0 | 309'6 | ... | ... | 1.467611 |
1.312624 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 319'6 | 0'0 | 319'6 | ... | ... | 1.504105 |
1.339807 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 329'6 | 0'0 | 329'6 | ... | ... | 1.540128 |
1.366561 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 339'6 | 0'0 | 339'6 | ... | ... | 1.575692 |
1.392897 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 349'6 | 0'0 | 349'6 | ... | ... | 1.610809 |
1.418827 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 359'6 | 0'0 | 359'6 | ... | ... | 1.64549 |
1.444363 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 369'6 | 0'0 | 369'6 | ... | ... | 1.679747 |
1.469501 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 379'6 | 0'0 | 379'6 | ... | ... | 1.713591 |
1.494264 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 389'6 | 0'0 | 389'6 | ... | ... | 1.74703 |
1.518667 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 399'6 | 0'0 | 399'6 | ... | ... | 1.780077 |
1.542722 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 409'6 | 0'0 | 409'6 | ... | ... | 1.812739 |
1.566437 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 419'6 | 0'0 | 419'6 | ... | ... | 1.845026 |
1.589822 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 429'6 | 0'0 | 429'6 | ... | ... | 1.876947 |
1.612876 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 439'6 | 0'0 | 439'6 | ... | ... | 1.908511 |
1.635616 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 449'6 | 0'0 | 449'6 | ... | ... | 1.939725 |
1.658052 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 459'6 | 0'0 | 459'6 | ... | ... | 1.970597 |
1.680193 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 469'6 | 0'0 | 469'6 | ... | ... | 2.001135 |
1.702045 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 479'6 | 0'0 | 479'6 | ... | ... | 2.031347 |
1.723618 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 489'6 | 0'0 | 489'6 | ... | ... | 2.061239 |
1.744915 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 499'6 | 0'0 | 499'6 | ... | ... | 2.09082 |
1.76593 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 509'6 | 0'0 | 509'6 | ... | ... | 2.120095 |
1.786684 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 519'6 | 0'0 | 519'6 | ... | ... | 2.149071 |
1.807184 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 529'6 | 0'0 | 529'6 | ... | ... | 2.177755 |
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.