Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.271323 | ... | ... | 209'4 | 8'0 | 217'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.889963 |
1.180024 | ... | ... | 199'4 | 8'0 | 207'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.830863 |
1.094254 | ... | ... | 189'4 | 8'0 | 197'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.775124 |
1.013378 | ... | ... | 179'4 | 8'0 | 187'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.722341 |
0.936861 | ... | ... | 169'4 | 8'0 | 177'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.672201 |
0.864254 | ... | ... | 159'4 | 8'0 | 167'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.62441 |
0.795173 | ... | ... | 149'4 | 8'0 | 157'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.578737 |
0.729285 | ... | ... | 139'4 | 8'0 | 147'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.534957 |
0.666305 | ... | ... | 129'4 | 8'0 | 137'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.492896 |
0.605983 | ... | ... | 119'4 | 8'0 | 127'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.452373 |
0.548098 | ... | ... | 109'4 | 8'0 | 117'4 | 2600 | 0'1 | -0'1 | 0'2 | ... | ... | 0.413253 |
0.49246 | ... | ... | 99'5 | 7'7 | 107'4 | 2700 | 0'2 | -0'1 | 0'3 | ... | ... | 0.410962 |
0.465428 | ... | ... | 94'5 | 7'7 | 102'4 | 2750 | 0'3 | -0'1 | 0'4 | ... | ... | 0.414988 |
0.451935 | ... | ... | 89'7 | 7'6 | 97'5 | 2800 | 0'3 | -0'2 | 0'5 | ... | ... | 0.394362 |
0.437517 | ... | ... | 85'0 | 7'6 | 92'6 | 2850 | 0'5 | -0'2 | 0'7 | ... | ... | 0.406953 |
0.422308 | ... | ... | 80'2 | 7'5 | 87'7 | 2900 | 0'6 | -0'3 | 1'1 | ... | ... | 0.398407 |
0.415613 | ... | ... | 75'5 | 7'4 | 83'1 | 2950 | 1'0 | -0'3 | 1'3 | ... | ... | 0.398259 |
0.406472 | ... | ... | 71'0 | 7'3 | 78'3 | 3000 | 1'2 | -0'4 | 1'6 | ... | ... | 0.393824 |
0.402332 | ... | ... | 66'4 | 7'2 | 73'6 | 3050 | 1'5 | -0'5 | 2'2 | ... | ... | 0.393608 |
0.401049 | ... | ... | 62'1 | 7'1 | 69'2 | 3100 | 2'1 | -0'6 | 2'7 | ... | ... | 0.395356 |
0.396023 | ... | ... | 57'6 | 7'0 | 64'6 | 3150 | 2'5 | -1'0 | 3'5 | ... | ... | 0.392553 |
0.39727 | ... | ... | 53'5 | 6'7 | 60'4 | 3200 | 3'2 | -1'2 | 4'4 | ... | ... | 0.391002 |
0.398351 | ... | ... | 49'6 | 6'5 | 56'3 | 3250 | 4'1 | -1'3 | 5'4 | ... | ... | 0.394005 |
0.398996 | ... | ... | 46'0 | 6'3 | 52'3 | 3300 | 5'1 | -1'5 | 6'6 | ... | ... | 0.39616 |
0.399057 | ... | ... | 42'3 | 6'1 | 48'4 | 3350 | 6'2 | -1'7 | 8'1 | ... | ... | 0.397441 |
0.401472 | ... | ... | 39'0 | 5'7 | 44'7 | 3400 | 7'4 | -2'1 | 9'5 | ... | ... | 0.397851 |
0.402761 | ... | ... | 35'6 | 5'5 | 41'3 | 3450 | 9'0 | -2'3 | 11'3 | ... | ... | 0.400217 |
0.403022 | ... | ... | 32'6 | 5'2 | 38'0 | 3500 | 10'5 | -2'5 | 13'2 | ... | ... | 0.401402 |
0.404838 | ... | ... | 29'7 | 5'0 | 34'7 | 3550 | 12'4 | -2'7 | 15'3 | ... | ... | 0.404035 |
0.405543 | ... | ... | 27'1 | 4'6 | 31'7 | 3600 | 14'4 | -3'2 | 17'6 | ... | ... | 0.40548 |
0.40758 | ... | ... | 24'6 | 4'3 | 29'1 | 3650 | 16'6 | -3'4 | 20'2 | ... | ... | 0.408204 |
0.410861 | ... | ... | 22'3 | 4'2 | 26'5 | 3700 | 19'1 | -3'6 | 22'7 | ... | ... | 0.409856 |
0.413144 | ... | ... | 20'2 | 4'0 | 24'2 | 3750 | 21'6 | -4'0 | 25'6 | ... | ... | 0.412813 |
0.41456 | ... | ... | 18'3 | 3'5 | 22'0 | 3800 | 24'4 | -4'2 | 28'6 | ... | ... | 0.414888 |
0.415217 | ... | ... | 16'4 | 3'3 | 19'7 | 3850 | 27'3 | -4'5 | 32'0 | ... | ... | 0.416202 |
0.417466 | ... | ... | 14'7 | 3'1 | 18'0 | 3900 | 30'4 | -4'6 | 35'2 | ... | ... | 0.419119 |
0.419194 | ... | ... | 13'3 | 2'7 | 16'2 | 3950 | 33'6 | -5'0 | 38'6 | ... | ... | 0.42154 |
0.422856 | ... | ... | 12'0 | 2'6 | 14'6 | 4000 | 37'1 | -5'2 | 42'3 | ... | ... | 0.4236 |
0.423975 | ... | ... | 10'7 | 2'3 | 13'2 | 4050 | 40'5 | -5'4 | 46'1 | ... | ... | 0.425439 |
0.427433 | ... | ... | 9'6 | 2'2 | 12'0 | 4100 | 44'2 | -5'6 | 50'0 | ... | ... | 0.427201 |
0.428546 | ... | ... | 8'6 | 2'0 | 10'6 | 4150 | 48'0 | -6'0 | 54'0 | ... | ... | 0.429053 |
0.429875 | ... | ... | 7'6 | 1'7 | 9'5 | 4200 | 51'7 | -6'1 | 58'0 | ... | ... | 0.43118 |
0.434395 | ... | ... | 7'0 | 1'6 | 8'6 | 4250 | 55'7 | -6'2 | 62'1 | ... | ... | 0.433802 |
0.434052 | ... | ... | 6'2 | 1'4 | 7'6 | 4300 | 60'0 | -6'3 | 66'3 | ... | ... | 0.437174 |
0.437433 | ... | ... | 5'5 | 1'3 | 7'0 | 4350 | 64'1 | -6'5 | 70'6 | ... | ... | 0.438564 |
0.43891 | ... | ... | 5'0 | 1'2 | 6'2 | 4400 | 68'3 | -6'6 | 75'1 | ... | ... | 0.441042 |
0.441737 | ... | ... | 4'4 | 1'1 | 5'5 | 4450 | 72'6 | -6'6 | 79'4 | ... | ... | 0.444979 |
0.442747 | ... | ... | 4'0 | 1'0 | 5'0 | 4500 | 77'1 | -6'7 | 84'0 | ... | ... | 0.44724 |
0.445614 | ... | ... | 3'4 | 1'0 | 4'4 | 4550 | 81'5 | -7'0 | 88'5 | ... | ... | 0.451485 |
0.446807 | ... | ... | 3'1 | 0'7 | 4'0 | 4600 | 86'1 | -7'1 | 93'2 | ... | ... | 0.454247 |
0.45282 | ... | ... | 2'4 | 0'6 | 3'2 | 4700 | 95'2 | -7'2 | 102'4 | ... | ... | 0.459366 |
0.452496 | ... | ... | 2'0 | 0'4 | 2'4 | 4800 | 104'4 | -7'4 | 112'0 | ... | ... | 0.463215 |
0.456778 | ... | ... | 1'4 | 0'4 | 2'0 | 4900 | 114'0 | -7'4 | 121'4 | ... | ... | 0.472582 |
0.462414 | ... | ... | 1'2 | 0'3 | 1'5 | 5000 | 123'5 | -7'5 | 131'2 | ... | ... | 0.48434 |
0.462891 | ... | ... | 1'0 | 0'2 | 1'2 | 5100 | 133'2 | -7'6 | 141'0 | ... | ... | 0.492961 |
0.466905 | ... | ... | 0'6 | 0'2 | 1'0 | 5200 | 143'0 | -7'6 | 150'6 | ... | ... | 0.506192 |
0.465796 | ... | ... | 0'5 | 0'1 | 0'6 | 5300 | 152'6 | -7'7 | 160'5 | ... | ... | 0.517311 |
0.47271 | ... | ... | 0'4 | 0'1 | 0'5 | 5400 | 162'5 | -7'7 | 170'4 | ... | ... | 0.535704 |
0.476334 | ... | ... | 0'3 | 0'1 | 0'4 | 5500 | 172'5 | -7'7 | 180'4 | ... | ... | 0.562693 |
0.475571 | ... | ... | 0'2 | 0'1 | 0'3 | 5600 | 182'4 | -8'0 | 190'4 | ... | ... | 0.579787 |
0.468094 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 192'4 | -8'0 | 200'4 | ... | ... | 0.605918 |
0.484839 | ... | ... | 0'1 | 0'1 | 0'2 | 5800 | 202'4 | -8'0 | 210'4 | ... | ... | 0.631608 |
0.462595 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 212'4 | -8'0 | 220'4 | ... | ... | 0.656873 |
0.477662 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 222'4 | -8'0 | 230'4 | ... | ... | 0.681727 |
0.492415 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 232'4 | -8'0 | 240'4 | ... | ... | 0.706185 |
0.506857 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 242'4 | -8'0 | 250'4 | ... | ... | 0.730259 |
0.521009 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 252'4 | -8'0 | 260'4 | ... | ... | 0.753963 |
0.534883 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 262'4 | -8'0 | 270'4 | ... | ... | 0.777307 |
0.548488 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 272'4 | -8'0 | 280'4 | ... | ... | 0.800304 |
0.561833 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 282'4 | -8'0 | 290'4 | ... | ... | 0.822964 |
0.574932 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 292'4 | -8'0 | 300'4 | ... | ... | 0.845298 |
0.587795 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 302'4 | -8'0 | 310'4 | ... | ... | 0.867315 |
0.600429 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 312'4 | -8'0 | 320'4 | ... | ... | 0.889025 |
0.612833 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 322'4 | -8'0 | 330'4 | ... | ... | 0.910437 |
0.625024 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 332'4 | -8'0 | 340'4 | ... | ... | 0.93156 |
0.63701 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 342'4 | -8'0 | 350'4 | ... | ... | 0.9524 |
0.648797 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 352'4 | -8'0 | 360'4 | ... | ... | 0.972968 |
0.660393 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 362'4 | -8'0 | 370'4 | ... | ... | 0.99327 |
0.671797 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 372'4 | -8'0 | 380'4 | ... | ... | 1.013312 |
0.68302 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 382'4 | -8'0 | 390'4 | ... | ... | 1.033103 |
0.694069 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 392'4 | -8'0 | 400'4 | ... | ... | 1.052649 |
0.704949 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 402'4 | -8'0 | 410'4 | ... | ... | 1.071957 |
0.715665 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 412'4 | -8'0 | 420'4 | ... | ... | 1.091032 |
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.