Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.775944 | ... | ... | 228'4 | 0'0 | 228'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.963728 |
1.664291 | ... | ... | 218'4 | 0'0 | 218'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.900941 |
1.559444 | ... | ... | 208'4 | 0'0 | 208'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.841727 |
1.460564 | ... | ... | 198'4 | 0'0 | 198'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.785672 |
1.366951 | ... | ... | 188'4 | 0'0 | 188'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.732423 |
1.278008 | ... | ... | 178'4 | 0'0 | 178'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.681689 |
1.193225 | ... | ... | 168'4 | 0'0 | 168'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.633204 |
1.112156 | ... | ... | 158'4 | 0'0 | 158'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.586754 |
1.034414 | ... | ... | 148'4 | 0'0 | 148'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.54213 |
0.95965 | ... | ... | 138'4 | 0'0 | 138'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.499164 |
0.887553 | ... | ... | 128'4 | 0'0 | 128'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.457693 |
0.852414 | ... | ... | 123'4 | 0'0 | 123'4 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.437477 |
0.817836 | ... | ... | 118'4 | 0'0 | 118'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.417579 |
0.783786 | ... | ... | 113'4 | 0'0 | 113'4 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.397988 |
0.750233 | ... | ... | 108'4 | 0'0 | 108'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.378687 |
0.717144 | ... | ... | 103'4 | 0'0 | 103'4 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.359655 |
0.684488 | ... | ... | 98'4 | 0'0 | 98'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.340887 |
0.652233 | ... | ... | 93'4 | 0'0 | 93'4 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.322362 |
0.620347 | ... | ... | 88'4 | 0'0 | 88'4 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.334281 |
0.593691 | ... | ... | 83'5 | 0'0 | 83'5 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.314757 |
0.56699 | ... | ... | 78'6 | 0'0 | 78'6 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.330495 |
0.540216 | ... | ... | 73'7 | 0'0 | 73'7 | 3150 | 0'5 | 0'0 | 0'5 | ... | ... | 0.32245 |
0.521865 | ... | ... | 69'2 | 0'0 | 69'2 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | 0.321862 |
0.502549 | ... | ... | 64'5 | 0'0 | 64'5 | 3250 | 1'2 | 0'0 | 1'2 | ... | ... | 0.324153 |
0.482293 | ... | ... | 60'0 | 0'0 | 60'0 | 3300 | 1'6 | 0'0 | 1'6 | ... | ... | 0.326929 |
0.468253 | ... | ... | 55'5 | 0'0 | 55'5 | 3350 | 2'3 | 0'0 | 2'3 | ... | ... | 0.329146 |
0.455843 | ... | ... | 51'3 | 0'0 | 51'3 | 3400 | 3'1 | 0'0 | 3'1 | ... | ... | 0.330377 |
0.447708 | ... | ... | 47'3 | 0'0 | 47'3 | 3450 | 4'0 | 0'0 | 4'0 | ... | ... | 0.33045 |
0.436997 | ... | ... | 43'3 | 0'0 | 43'3 | 3500 | 5'0 | 0'0 | 5'0 | ... | ... | 0.329299 |
0.429496 | ... | ... | 39'5 | 0'0 | 39'5 | 3550 | 6'3 | 0'0 | 6'3 | ... | ... | 0.333032 |
0.424518 | ... | ... | 36'1 | 0'0 | 36'1 | 3600 | 7'6 | 0'0 | 7'6 | ... | ... | 0.331695 |
0.421555 | ... | ... | 32'7 | 0'0 | 32'7 | 3650 | 9'3 | 0'0 | 9'3 | ... | ... | 0.331418 |
0.417791 | ... | ... | 29'6 | 0'0 | 29'6 | 3700 | 11'2 | 0'0 | 11'2 | ... | ... | 0.33184 |
0.413197 | ... | ... | 26'6 | 0'0 | 26'6 | 3750 | 13'3 | 0'0 | 13'3 | ... | ... | 0.332769 |
0.412456 | ... | ... | 24'1 | 0'0 | 24'1 | 3800 | 15'5 | 0'0 | 15'5 | ... | ... | 0.331778 |
0.410703 | ... | ... | 21'5 | 0'0 | 21'5 | 3850 | 18'1 | 0'0 | 18'1 | ... | ... | 0.331311 |
0.410315 | ... | ... | 19'3 | 0'0 | 19'3 | 3900 | 20'7 | 0'0 | 20'7 | ... | ... | 0.331397 |
0.409006 | ... | ... | 17'2 | 0'0 | 17'2 | 3950 | 23'6 | 0'0 | 23'6 | ... | ... | 0.329781 |
0.409217 | ... | ... | 15'3 | 0'0 | 15'3 | 4000 | 26'7 | 0'0 | 26'7 | ... | ... | 0.328928 |
0.408711 | ... | ... | 13'5 | 0'0 | 13'5 | 4050 | 30'1 | 0'0 | 30'1 | ... | ... | 0.326549 |
0.410083 | ... | ... | 12'1 | 0'0 | 12'1 | 4100 | 33'4 | 0'0 | 33'4 | ... | ... | 0.322631 |
0.411097 | ... | ... | 10'6 | 0'0 | 10'6 | 4150 | 37'1 | 0'0 | 37'1 | ... | ... | 0.319937 |
0.411912 | ... | ... | 9'4 | 0'0 | 9'4 | 4200 | 40'7 | 0'0 | 40'7 | ... | ... | 0.315938 |
0.412713 | ... | ... | 8'3 | 0'0 | 8'3 | 4250 | 44'6 | 0'0 | 44'6 | ... | ... | 0.310588 |
0.413719 | ... | ... | 7'3 | 0'0 | 7'3 | 4300 | 48'6 | 0'0 | 48'6 | ... | ... | 0.303789 |
0.415196 | ... | ... | 6'4 | 0'0 | 6'4 | 4350 | 52'7 | 0'0 | 52'7 | ... | ... | 0.295358 |
0.417476 | ... | ... | 5'6 | 0'0 | 5'6 | 4400 | 57'0 | 0'0 | 57'0 | ... | ... | 0.279422 |
0.417384 | ... | ... | 5'0 | 0'0 | 5'0 | 4450 | 61'2 | 0'0 | 61'2 | ... | ... | 0.256955 |
0.418501 | ... | ... | 4'3 | 0'0 | 4'3 | 4500 | 65'5 | 0'0 | 65'5 | ... | ... | 0.215478 |
0.421364 | ... | ... | 3'7 | 0'0 | 3'7 | 4550 | 70'1 | 0'0 | 70'1 | ... | ... | 0 |
0.422182 | ... | ... | 3'3 | 0'0 | 3'3 | 4600 | 74'5 | 0'0 | 74'5 | ... | ... | 0 |
0.425521 | ... | ... | 3'0 | 0'0 | 3'0 | 4650 | 79'1 | 0'0 | 79'1 | ... | ... | 0 |
0.427052 | ... | ... | 2'5 | 0'0 | 2'5 | 4700 | 83'6 | 0'0 | 83'6 | ... | ... | 0 |
0.426521 | ... | ... | 2'2 | 0'0 | 2'2 | 4750 | 88'4 | 0'0 | 88'4 | ... | ... | 0 |
0.429844 | ... | ... | 2'0 | 0'0 | 2'0 | 4800 | 93'1 | 0'0 | 93'1 | ... | ... | 0 |
0.431573 | ... | ... | 1'6 | 0'0 | 1'6 | 4850 | 97'7 | 0'0 | 97'7 | ... | ... | 0 |
0.431462 | ... | ... | 1'4 | 0'0 | 1'4 | 4900 | 102'5 | 0'0 | 102'5 | ... | ... | 0 |
0.433449 | ... | ... | 1'1 | 0'0 | 1'1 | 5000 | 112'3 | 0'0 | 112'3 | ... | ... | 0 |
0.438461 | ... | ... | 0'7 | 0'0 | 0'7 | 5100 | 122'0 | 0'0 | 122'0 | ... | ... | 0 |
0.450424 | ... | ... | 0'6 | 0'0 | 0'6 | 5200 | 131'7 | 0'0 | 131'7 | ... | ... | 0 |
0.443961 | ... | ... | 0'4 | 0'0 | 0'4 | 5300 | 141'6 | 0'0 | 141'6 | ... | ... | 0 |
0.446231 | ... | ... | 0'3 | 0'0 | 0'3 | 5400 | 151'5 | 0'0 | 151'5 | ... | ... | 0 |
0.441727 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 161'4 | 0'0 | 161'4 | ... | ... | 0 |
0.46051 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 171'4 | 0'0 | 171'4 | ... | ... | 0 |
0.441154 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 181'4 | 0'0 | 181'4 | ... | ... | 0 |
0.457983 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 191'4 | 0'0 | 191'4 | ... | ... | 0 |
0.474435 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 201'4 | 0'0 | 201'4 | ... | ... | 0 |
0.490525 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 211'4 | 0'0 | 211'4 | ... | ... | 0 |
0.506281 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 221'4 | 0'0 | 221'4 | ... | ... | 0 |
0.52171 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 231'4 | 0'0 | 231'4 | ... | ... | 0 |
0.53682 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 241'4 | 0'0 | 241'4 | ... | ... | 0 |
0.551631 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 251'4 | 0'0 | 251'4 | ... | ... | 0 |
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.