Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.828195 | ... | ... | 226'4 | 0'6 | 227'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.493898 |
1.701178 | ... | ... | 216'4 | 0'6 | 217'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.397371 |
1.581744 | ... | ... | 206'4 | 0'6 | 207'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.306336 |
1.469032 | ... | ... | 196'4 | 0'6 | 197'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.220172 |
1.362324 | ... | ... | 186'4 | 0'6 | 187'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.138321 |
1.261009 | ... | ... | 176'4 | 0'6 | 177'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.060348 |
1.164564 | ... | ... | 166'4 | 0'6 | 167'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.985832 |
1.07254 | ... | ... | 156'4 | 0'6 | 157'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.914457 |
0.984539 | ... | ... | 146'4 | 0'6 | 147'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.845894 |
0.941941 | ... | ... | 141'4 | 0'6 | 142'2 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.812589 |
0.900224 | ... | ... | 136'4 | 0'6 | 137'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.779893 |
0.859353 | ... | ... | 131'4 | 0'6 | 132'2 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.747766 |
0.819295 | ... | ... | 126'4 | 0'6 | 127'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.716192 |
0.780015 | ... | ... | 121'4 | 0'6 | 122'2 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.685145 |
0.741486 | ... | ... | 116'4 | 0'6 | 117'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.654593 |
0.703677 | ... | ... | 111'4 | 0'6 | 112'2 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.624512 |
0.666564 | ... | ... | 106'4 | 0'6 | 107'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.594882 |
0.630118 | ... | ... | 101'4 | 0'6 | 102'2 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.565673 |
0.594318 | ... | ... | 96'4 | 0'6 | 97'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.536864 |
0.559137 | ... | ... | 91'4 | 0'6 | 92'2 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.508444 |
0.524557 | ... | ... | 86'5 | 0'5 | 87'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.480373 |
0.524197 | ... | ... | 81'5 | 0'6 | 82'3 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.497818 |
0.516244 | ... | ... | 76'6 | 0'6 | 77'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.498634 |
0.503424 | ... | ... | 71'7 | 0'6 | 72'5 | 3150 | 0'4 | 0'0 | 0'4 | ... | ... | 0.491263 |
0.487109 | ... | ... | 67'1 | 0'5 | 67'6 | 3200 | 0'5 | -0'1 | 0'6 | ... | ... | 0.478727 |
0.482438 | ... | ... | 62'3 | 0'5 | 63'0 | 3250 | 0'7 | -0'1 | 1'0 | ... | ... | 0.477286 |
0.48296 | ... | ... | 57'6 | 0'5 | 58'3 | 3300 | 1'2 | -0'1 | 1'3 | ... | ... | 0.480083 |
0.475698 | ... | ... | 53'2 | 0'4 | 53'6 | 3350 | 1'5 | -0'2 | 1'7 | ... | ... | 0.474309 |
0.470914 | ... | ... | 48'6 | 0'4 | 49'2 | 3400 | 2'1 | -0'2 | 2'3 | ... | ... | 0.470609 |
0.466704 | ... | ... | 44'4 | 0'3 | 44'7 | 3450 | 2'6 | -0'3 | 3'1 | ... | ... | 0.467189 |
0.467879 | ... | ... | 40'3 | 0'3 | 40'6 | 3500 | 3'5 | -0'2 | 3'7 | ... | ... | 0.468942 |
0.466563 | ... | ... | 36'3 | 0'3 | 36'6 | 3550 | 4'4 | -0'4 | 5'0 | ... | ... | 0.462873 |
0.462838 | ... | ... | 32'5 | 0'2 | 32'7 | 3600 | 5'6 | -0'3 | 6'1 | ... | ... | 0.464717 |
0.461031 | ... | ... | 29'1 | 0'1 | 29'2 | 3650 | 7'1 | -0'4 | 7'5 | ... | ... | 0.463225 |
0.460219 | ... | ... | 25'6 | 0'1 | 25'7 | 3700 | 8'6 | -0'4 | 9'2 | ... | ... | 0.462703 |
0.459876 | ... | ... | 22'5 | 0'1 | 22'6 | 3750 | 10'5 | -0'5 | 11'2 | ... | ... | 0.462647 |
0.463378 | ... | ... | 19'7 | 0'1 | 20'0 | 3800 | 12'6 | -0'5 | 13'3 | ... | ... | 0.462796 |
0.46324 | ... | ... | 17'2 | 0'1 | 17'3 | 3850 | 15'1 | -0'6 | 15'7 | ... | ... | 0.463063 |
0.463272 | ... | ... | 15'0 | 0'0 | 15'0 | 3900 | 17'6 | -0'6 | 18'4 | ... | ... | 0.463487 |
0.463612 | ... | ... | 13'0 | -0'1 | 12'7 | 3950 | 20'5 | -0'6 | 21'3 | ... | ... | 0.464223 |
0.46452 | ... | ... | 11'1 | -0'1 | 11'0 | 4000 | 23'6 | -0'7 | 24'5 | ... | ... | 0.465549 |
0.466402 | ... | ... | 9'4 | -0'1 | 9'3 | 4050 | 27'1 | -0'7 | 28'0 | ... | ... | 0.467886 |
0.469851 | ... | ... | 8'1 | -0'1 | 8'0 | 4100 | 30'6 | -0'6 | 31'4 | ... | ... | 0.471844 |
0.471473 | ... | ... | 6'7 | -0'1 | 6'6 | 4150 | 34'4 | -0'7 | 35'3 | ... | ... | 0.474051 |
0.47605 | ... | ... | 5'7 | -0'1 | 5'6 | 4200 | 38'3 | -0'7 | 39'2 | ... | ... | 0.474782 |
0.480056 | ... | ... | 5'0 | -0'1 | 4'7 | 4250 | 42'4 | -0'7 | 43'3 | ... | ... | 0.479226 |
0.478731 | ... | ... | 4'1 | -0'1 | 4'0 | 4300 | 46'6 | -0'7 | 47'5 | ... | ... | 0.483735 |
0.48294 | ... | ... | 3'4 | -0'1 | 3'3 | 4350 | 51'0 | -0'7 | 51'7 | ... | ... | 0.48323 |
0.488731 | ... | ... | 3'0 | -0'1 | 2'7 | 4400 | 55'4 | -0'7 | 56'3 | ... | ... | 0.489755 |
0.490211 | ... | ... | 2'4 | -0'1 | 2'3 | 4450 | 60'0 | -0'7 | 60'7 | ... | ... | 0.492142 |
0.494587 | ... | ... | 2'1 | -0'1 | 2'0 | 4500 | 64'5 | -0'7 | 65'4 | ... | ... | 0.497608 |
0.494707 | ... | ... | 1'6 | -0'1 | 1'5 | 4550 | 69'2 | -0'7 | 70'1 | ... | ... | 0.499125 |
0.499872 | ... | ... | 1'4 | -0'1 | 1'3 | 4600 | 74'0 | -0'6 | 74'6 | ... | ... | 0.505904 |
0.501364 | ... | ... | 1'2 | -0'1 | 1'1 | 4650 | 78'6 | -0'6 | 79'4 | ... | ... | 0.509477 |
0.511465 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 83'4 | -0'7 | 84'3 | ... | ... | 0.509127 |
0.5047 | ... | ... | ... | ... | 0'6 | 4750 | 88'3 | ... | ... | ... | ... | 0.518506 |
0.50846 | ... | ... | 0'6 | -0'1 | 0'5 | 4800 | 93'2 | -0'6 | 94'0 | ... | ... | 0.52586 |
0.527644 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 103'0 | -0'7 | 103'7 | ... | ... | 0.533066 |
0.540008 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 112'7 | -0'6 | 113'5 | ... | ... | 0.552283 |
0.542631 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 122'7 | -0'6 | 123'5 | ... | ... | 0.592977 |
0.526986 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 132'6 | -0'6 | 133'4 | ... | ... | 0.60578 |
0.556337 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 142'6 | -0'6 | 143'4 | ... | ... | 0.644995 |
0.58493 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 152'6 | -0'6 | 153'4 | ... | ... | 0.683489 |
0.612797 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 162'6 | -0'6 | 163'4 | ... | ... | 0.721289 |
0.639993 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 172'6 | -0'6 | 173'4 | ... | ... | 0.758423 |
0.66654 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 182'6 | -0'6 | 183'4 | ... | ... | 0.794913 |
0.692481 | ... | ... | ... | ... | 0'1 | 5800 | 192'6 | ... | ... | ... | ... | 0.830781 |
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.