Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.9313 | ... | ... | 212'4 | 0'0 | 212'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.863684 |
0.840596 | ... | ... | 202'4 | 0'0 | 202'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.805656 |
0.749866 | ... | ... | 192'4 | 0'0 | 192'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.75092 |
0.652564 | ... | ... | 182'4 | 0'0 | 182'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.699085 |
0.50095 | ... | ... | 172'4 | 0'0 | 172'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.649837 |
0 | ... | ... | 162'4 | 0'0 | 162'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.602892 |
0 | ... | ... | 152'4 | 0'0 | 152'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.558019 |
0 | ... | ... | 142'4 | 0'0 | 142'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.515 |
0 | ... | ... | 132'4 | 0'0 | 132'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.473658 |
0 | ... | ... | 122'4 | 0'0 | 122'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.433825 |
0 | ... | ... | 112'4 | 0'0 | 112'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.395356 |
0 | ... | ... | 107'4 | 0'0 | 107'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.376589 |
0 | ... | ... | 102'4 | 0'0 | 102'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.358113 |
0 | ... | ... | 97'4 | 0'0 | 97'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.339907 |
0 | ... | ... | 92'4 | 0'0 | 92'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.321965 |
0 | ... | ... | 87'4 | 0'0 | 87'4 | 2850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.334213 |
0 | ... | ... | 82'5 | 0'0 | 82'5 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.335526 |
0 | ... | ... | 77'7 | 0'0 | 77'7 | 2950 | 0'5 | 0'0 | 0'5 | ... | ... | 0.34484 |
0.226883 | ... | ... | 73'1 | 0'0 | 73'1 | 3000 | 0'7 | 0'0 | 0'7 | ... | ... | 0.345744 |
0.263539 | ... | ... | 68'3 | 0'0 | 68'3 | 3050 | 1'1 | 0'0 | 1'1 | ... | ... | 0.341777 |
0.292992 | ... | ... | 63'7 | 0'0 | 63'7 | 3100 | 1'5 | 0'0 | 1'5 | ... | ... | 0.348075 |
0.302758 | ... | ... | 59'3 | 0'0 | 59'3 | 3150 | 2'1 | 0'0 | 2'1 | ... | ... | 0.348041 |
0.315484 | ... | ... | 55'1 | 0'0 | 55'1 | 3200 | 2'7 | 0'0 | 2'7 | ... | ... | 0.353149 |
0.31953 | ... | ... | 50'7 | 0'0 | 50'7 | 3250 | 3'5 | 0'0 | 3'5 | ... | ... | 0.352789 |
0.325916 | ... | ... | 46'7 | 0'0 | 46'7 | 3300 | 4'5 | 0'0 | 4'5 | ... | ... | 0.355617 |
0.333303 | ... | ... | 43'1 | 0'0 | 43'1 | 3350 | 5'6 | 0'0 | 5'6 | ... | ... | 0.357099 |
0.338068 | ... | ... | 39'4 | 0'0 | 39'4 | 3400 | 7'1 | 0'0 | 7'1 | ... | ... | 0.360292 |
0.340762 | ... | ... | 36'0 | 0'0 | 36'0 | 3450 | 8'5 | 0'0 | 8'5 | ... | ... | 0.361896 |
0.344304 | ... | ... | 32'6 | 0'0 | 32'6 | 3500 | 10'3 | 0'0 | 10'3 | ... | ... | 0.364663 |
0.348475 | ... | ... | 29'6 | 0'0 | 29'6 | 3550 | 12'3 | 0'0 | 12'3 | ... | ... | 0.368338 |
0.350854 | ... | ... | 26'7 | 0'0 | 26'7 | 3600 | 14'4 | 0'0 | 14'4 | ... | ... | 0.370476 |
0.353954 | ... | ... | 24'2 | 0'0 | 24'2 | 3650 | 16'7 | 0'0 | 16'7 | ... | ... | 0.373544 |
0.357796 | ... | ... | 21'7 | 0'0 | 21'7 | 3700 | 19'3 | 0'0 | 19'3 | ... | ... | 0.375315 |
0.360269 | ... | ... | 19'5 | 0'0 | 19'5 | 3750 | 22'1 | 0'0 | 22'1 | ... | ... | 0.378153 |
0.363759 | ... | ... | 17'5 | 0'0 | 17'5 | 3800 | 25'1 | 0'0 | 25'1 | ... | ... | 0.382166 |
0.366217 | ... | ... | 15'6 | 0'0 | 15'6 | 3850 | 28'2 | 0'0 | 28'2 | ... | ... | 0.385302 |
0.370073 | ... | ... | 14'1 | 0'0 | 14'1 | 3900 | 31'4 | 0'0 | 31'4 | ... | ... | 0.38772 |
0.37096 | ... | ... | 12'4 | 0'0 | 12'4 | 3950 | 34'7 | 0'0 | 34'7 | ... | ... | 0.389566 |
0.373649 | ... | ... | 11'1 | 0'0 | 11'1 | 4000 | 38'4 | 0'0 | 38'4 | ... | ... | 0.393363 |
0.376047 | ... | ... | 9'7 | 0'0 | 9'7 | 4050 | 42'2 | 0'0 | 42'2 | ... | ... | 0.397038 |
0.380957 | ... | ... | 8'7 | 0'0 | 8'7 | 4100 | 46'1 | 0'0 | 46'1 | ... | ... | 0.400798 |
0.383515 | ... | ... | 7'7 | 0'0 | 7'7 | 4150 | 50'1 | 0'0 | 50'1 | ... | ... | 0.404877 |
0.386482 | ... | ... | 7'0 | 0'0 | 7'0 | 4200 | 54'2 | 0'0 | 54'2 | ... | ... | 0.409537 |
0.387125 | ... | ... | 6'1 | 0'0 | 6'1 | 4250 | 58'3 | 0'0 | 58'3 | ... | ... | 0.412166 |
0.391727 | ... | ... | 5'4 | 0'0 | 5'4 | 4300 | 62'5 | 0'0 | 62'5 | ... | ... | 0.415733 |
0.394413 | ... | ... | 4'7 | 0'0 | 4'7 | 4350 | 67'0 | 0'0 | 67'0 | ... | ... | 0.420599 |
0.395018 | ... | ... | 4'2 | 0'0 | 4'2 | 4400 | 71'4 | 0'0 | 71'4 | ... | ... | 0.427177 |
0.39728 | ... | ... | 3'6 | 0'0 | 3'6 | 4450 | 76'0 | 0'0 | 76'0 | ... | ... | 0.43235 |
0.401824 | ... | ... | 3'3 | 0'0 | 3'3 | 4500 | 80'4 | 0'0 | 80'4 | ... | ... | 0.436053 |
0.406117 | ... | ... | 2'5 | 0'0 | 2'5 | 4600 | 89'6 | 0'0 | 89'6 | ... | ... | 0.447176 |
0.408469 | ... | ... | 2'0 | 0'0 | 2'0 | 4700 | 99'1 | 0'0 | 99'1 | ... | ... | 0.458014 |
0.416705 | ... | ... | 1'5 | 0'0 | 1'5 | 4800 | 108'5 | 0'0 | 108'5 | ... | ... | 0.469628 |
0.419802 | ... | ... | 1'2 | 0'0 | 1'2 | 4900 | 118'3 | 0'0 | 118'3 | ... | ... | 0.48896 |
0.425927 | ... | ... | 1'0 | 0'0 | 1'0 | 5000 | 128'0 | 0'0 | 128'0 | ... | ... | 0.500349 |
0.427014 | ... | ... | 0'6 | 0'0 | 0'6 | 5100 | 137'7 | 0'0 | 137'7 | ... | ... | 0.522144 |
0.435431 | ... | ... | 0'5 | 0'0 | 0'5 | 5200 | 147'6 | 0'0 | 147'6 | ... | ... | 0.542897 |
0.440589 | ... | ... | 0'4 | 0'0 | 0'4 | 5300 | 157'5 | 0'0 | 157'5 | ... | ... | 0.562667 |
0.441457 | ... | ... | 0'3 | 0'0 | 0'3 | 5400 | 167'4 | 0'0 | 167'4 | ... | ... | 0.581503 |
0.435833 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 177'4 | 0'0 | 177'4 | ... | ... | 0.607025 |
0.417372 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 187'4 | 0'0 | 187'4 | ... | ... | 0.632053 |
0.433141 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 197'4 | 0'0 | 197'4 | ... | ... | 0.656609 |
0.448549 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 207'4 | 0'0 | 207'4 | ... | ... | 0.680716 |
0.463616 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 217'4 | 0'0 | 217'4 | ... | ... | 0.704392 |
0.478366 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 227'4 | 0'0 | 227'4 | ... | ... | 0.727656 |
0.492804 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 237'4 | 0'0 | 237'4 | ... | ... | 0.750524 |
0.506942 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 247'4 | 0'0 | 247'4 | ... | ... | 0.773011 |
0.520797 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 257'4 | 0'0 | 257'4 | ... | ... | 0.795132 |
0.534382 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 267'4 | 0'0 | 267'4 | ... | ... | 0.8169 |
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.