Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.969954 | ... | ... | 237'0 | 2'4 | 239'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.626237 |
1.837676 | ... | ... | 227'0 | 2'4 | 229'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.524499 |
1.713293 | ... | ... | 217'0 | 2'4 | 219'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.428577 |
1.595915 | ... | ... | 207'0 | 2'4 | 209'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.3378 |
1.484793 | ... | ... | 197'0 | 2'4 | 199'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.251613 |
1.379292 | ... | ... | 187'0 | 2'4 | 189'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.169513 |
1.278865 | ... | ... | 177'0 | 2'4 | 179'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.091108 |
1.183036 | ... | ... | 167'0 | 2'4 | 169'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.016009 |
1.091405 | ... | ... | 157'0 | 2'4 | 159'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.943924 |
1.047051 | ... | ... | 152'0 | 2'4 | 154'4 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.908917 |
1.003616 | ... | ... | 147'0 | 2'4 | 149'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.874557 |
0.961064 | ... | ... | 142'0 | 2'4 | 144'4 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.840818 |
0.919357 | ... | ... | 137'0 | 2'4 | 139'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.80767 |
0.878463 | ... | ... | 132'0 | 2'4 | 134'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.775075 |
0.83835 | ... | ... | 127'0 | 2'4 | 129'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.743015 |
0.798988 | ... | ... | 122'0 | 2'4 | 124'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.711467 |
0.760348 | ... | ... | 117'0 | 2'4 | 119'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.680404 |
0.722404 | ... | ... | 112'0 | 2'4 | 114'4 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.6498 |
0.685132 | ... | ... | 107'0 | 2'4 | 109'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.619638 |
0.648508 | ... | ... | 102'0 | 2'4 | 104'4 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.589892 |
0.612509 | ... | ... | 97'0 | 2'4 | 99'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.560533 |
0.577116 | ... | ... | 92'0 | 2'4 | 94'4 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.531553 |
0.542306 | ... | ... | 87'0 | 2'4 | 89'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.502924 |
0.508061 | ... | ... | 82'0 | 2'4 | 84'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.474621 |
0.474362 | ... | ... | 77'1 | 2'3 | 79'4 | 3200 | 0'1 | -0'1 | 0'2 | ... | ... | 0.446629 |
0.476611 | ... | ... | 72'2 | 2'3 | 74'5 | 3250 | 0'2 | -0'1 | 0'3 | ... | ... | 0.461581 |
0.469662 | ... | ... | 67'3 | 2'3 | 69'6 | 3300 | 0'3 | -0'1 | 0'4 | ... | ... | 0.460642 |
0.457158 | ... | ... | 62'4 | 2'3 | 64'7 | 3350 | 0'4 | -0'1 | 0'5 | ... | ... | 0.451798 |
0.456592 | ... | ... | 57'7 | 2'2 | 60'1 | 3400 | 0'6 | -0'1 | 0'7 | ... | ... | 0.454004 |
0.448046 | ... | ... | 53'1 | 2'2 | 55'3 | 3450 | 1'0 | -0'2 | 1'2 | ... | ... | 0.447153 |
0.444393 | ... | ... | 48'5 | 2'1 | 50'6 | 3500 | 1'3 | -0'3 | 1'6 | ... | ... | 0.44466 |
0.442155 | ... | ... | 44'2 | 2'0 | 46'2 | 3550 | 1'7 | -0'4 | 2'3 | ... | ... | 0.443192 |
0.439508 | ... | ... | 40'0 | 1'7 | 41'7 | 3600 | 2'4 | -0'5 | 3'1 | ... | ... | 0.441071 |
0.441551 | ... | ... | 35'7 | 1'7 | 37'6 | 3650 | 3'2 | -0'6 | 4'0 | ... | ... | 0.437476 |
0.440328 | ... | ... | 32'1 | 1'5 | 33'6 | 3700 | 4'2 | -0'7 | 5'1 | ... | ... | 0.437275 |
0.440805 | ... | ... | 28'3 | 1'5 | 30'0 | 3750 | 5'4 | -1'0 | 6'4 | ... | ... | 0.438539 |
0.437579 | ... | ... | 25'0 | 1'3 | 26'3 | 3800 | 7'0 | -1'1 | 8'1 | ... | ... | 0.440229 |
0.438954 | ... | ... | 21'7 | 1'2 | 23'1 | 3850 | 8'5 | -1'3 | 10'0 | ... | ... | 0.437811 |
0.439965 | ... | ... | 19'0 | 1'1 | 20'1 | 3900 | 10'5 | -1'4 | 12'1 | ... | ... | 0.439252 |
0.440523 | ... | ... | 16'4 | 0'7 | 17'3 | 3950 | 12'7 | -1'5 | 14'4 | ... | ... | 0.440196 |
0.444298 | ... | ... | 14'1 | 0'7 | 15'0 | 4000 | 15'4 | -1'5 | 17'1 | ... | ... | 0.444334 |
0.444127 | ... | ... | 12'1 | 0'5 | 12'6 | 4050 | 18'2 | -1'7 | 20'1 | ... | ... | 0.444523 |
0.447645 | ... | ... | 10'2 | 0'5 | 10'7 | 4100 | 21'3 | -1'7 | 23'2 | ... | ... | 0.448416 |
0.447848 | ... | ... | 8'6 | 0'3 | 9'1 | 4150 | 24'5 | -2'0 | 26'5 | ... | ... | 0.449026 |
0.452949 | ... | ... | 7'3 | 0'3 | 7'6 | 4200 | 28'1 | -2'1 | 30'2 | ... | ... | 0.450527 |
0.455818 | ... | ... | 6'1 | 0'3 | 6'4 | 4250 | 31'7 | -2'2 | 34'1 | ... | ... | 0.453668 |
0.456729 | ... | ... | 5'1 | 0'2 | 5'3 | 4300 | 35'7 | -2'2 | 38'1 | ... | ... | 0.459511 |
0.460995 | ... | ... | 4'2 | 0'2 | 4'4 | 4350 | 39'7 | -2'3 | 42'2 | ... | ... | 0.459472 |
0.464875 | ... | ... | 3'5 | 0'1 | 3'6 | 4400 | 44'1 | -2'3 | 46'4 | ... | ... | 0.46375 |
0.469116 | ... | ... | 3'0 | 0'1 | 3'1 | 4450 | 48'4 | -2'3 | 50'7 | ... | ... | 0.468475 |
0.467896 | ... | ... | 2'4 | 0'0 | 2'4 | 4500 | 52'7 | -2'4 | 55'3 | ... | ... | 0.46785 |
0.475451 | ... | ... | 2'0 | 0'1 | 2'1 | 4550 | 57'4 | -2'3 | 59'7 | ... | ... | 0.476149 |
0.478874 | ... | ... | 1'5 | 0'1 | 1'6 | 4600 | 62'1 | -2'3 | 64'4 | ... | ... | 0.480507 |
0.477235 | ... | ... | 1'3 | 0'0 | 1'3 | 4650 | 66'6 | -2'4 | 69'2 | ... | ... | 0.480105 |
0.480601 | ... | ... | 1'1 | 0'0 | 1'1 | 4700 | 71'4 | -2'4 | 74'0 | ... | ... | 0.48499 |
0.47921 | ... | ... | 0'7 | 0'0 | 0'7 | 4750 | 76'2 | -2'4 | 78'6 | ... | ... | 0.485672 |
0.487245 | ... | ... | 0'6 | 0'0 | 0'6 | 4800 | 81'1 | -2'4 | 83'5 | ... | ... | 0.495919 |
0.492445 | ... | ... | ... | ... | 0'5 | 4850 | 86'0 | ... | ... | ... | ... | 0.503927 |
0.494115 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 90'7 | -2'4 | 93'3 | ... | ... | 0.509322 |
0.510026 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 100'6 | -2'4 | 103'2 | ... | ... | 0.533241 |
0.516073 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 110'5 | -2'4 | 113'1 | ... | ... | 0.551816 |
0.503942 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'4 | -2'4 | 123'0 | ... | ... | 0.563656 |
0.535299 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'4 | -2'4 | 133'0 | ... | ... | 0.60444 |
0.565812 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'4 | -2'4 | 143'0 | ... | ... | 0.644474 |
0.595552 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'4 | -2'4 | 153'0 | ... | ... | 0.683786 |
0.624538 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 160'4 | -2'4 | 163'0 | ... | ... | 0.722401 |
0.652833 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 170'4 | -2'4 | 173'0 | ... | ... | 0.760345 |
0.680466 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 180'4 | -2'4 | 183'0 | ... | ... | 0.79764 |
0.707467 | ... | ... | ... | ... | 0'1 | 5900 | 190'4 | ... | ... | ... | ... | 0.834309 |
0.733875 | ... | ... | ... | ... | 0'1 | 6000 | 200'4 | ... | ... | ... | ... | 0.870375 |
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.