Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.165313 | ... | ... | 191'0 | 7'6 | 198'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.813776 |
1.076494 | ... | ... | 181'0 | 7'6 | 188'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.756557 |
0.993042 | ... | ... | 171'0 | 7'6 | 178'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.702558 |
0.91434 | ... | ... | 161'0 | 7'6 | 168'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.651405 |
0.83987 | ... | ... | 151'0 | 7'6 | 158'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.602775 |
0.769196 | ... | ... | 141'0 | 7'6 | 148'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.556398 |
0.701943 | ... | ... | 131'0 | 7'6 | 138'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.512035 |
0.637791 | ... | ... | 121'0 | 7'6 | 128'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.469476 |
0.576463 | ... | ... | 111'0 | 7'6 | 118'6 | 2400 | 0'1 | -0'1 | 0'2 | ... | ... | 0.428547 |
0.517715 | ... | ... | 101'1 | 7'5 | 108'6 | 2500 | 0'2 | -0'1 | 0'3 | ... | ... | 0.425867 |
0.474214 | ... | ... | 91'2 | 7'5 | 98'7 | 2600 | 0'3 | -0'2 | 0'5 | ... | ... | 0.408481 |
0.441946 | ... | ... | 81'6 | 7'3 | 89'1 | 2700 | 0'6 | -0'3 | 1'1 | ... | ... | 0.412514 |
0.424074 | ... | ... | 72'3 | 7'2 | 79'5 | 2800 | 1'2 | -0'4 | 1'6 | ... | ... | 0.407717 |
0.411326 | ... | ... | 63'3 | 7'0 | 70'3 | 2900 | 2'0 | -0'6 | 2'6 | ... | ... | 0.403027 |
0.403498 | ... | ... | 54'7 | 6'5 | 61'4 | 3000 | 3'1 | -1'0 | 4'1 | ... | ... | 0.400155 |
0.399416 | ... | ... | 46'7 | 6'2 | 53'1 | 3100 | 4'5 | -1'4 | 6'1 | ... | ... | 0.395328 |
0.398235 | ... | ... | 39'4 | 5'7 | 45'3 | 3200 | 6'7 | -1'7 | 8'6 | ... | ... | 0.396847 |
0.399782 | ... | ... | 33'0 | 5'3 | 38'3 | 3300 | 9'7 | -2'2 | 12'1 | ... | ... | 0.400306 |
0.404605 | ... | ... | 27'2 | 5'0 | 32'2 | 3400 | 13'4 | -2'7 | 16'3 | ... | ... | 0.401681 |
0.407056 | ... | ... | 22'3 | 4'3 | 26'6 | 3500 | 18'0 | -3'3 | 21'3 | ... | ... | 0.405773 |
0.410001 | ... | ... | 18'2 | 3'6 | 22'0 | 3600 | 23'2 | -4'0 | 27'2 | ... | ... | 0.41018 |
0.414059 | ... | ... | 14'7 | 3'1 | 18'0 | 3700 | 29'1 | -4'5 | 33'6 | ... | ... | 0.413392 |
0.41798 | 14'0 | 14'0 | 12'0 | 2'5 | 14'5 | 3800 | 35'6 | -5'0 | 40'6 | ... | ... | 0.418773 |
0.420602 | ... | ... | 9'5 | 2'1 | 11'6 | 3900 | 42'7 | -5'4 | 48'3 | ... | ... | 0.423004 |
0.425827 | ... | ... | 7'6 | 1'6 | 9'4 | 4000 | 50'4 | -5'7 | 56'3 | ... | ... | 0.427419 |
0.430134 | ... | ... | 6'1 | 1'4 | 7'5 | 4100 | 58'5 | -6'1 | 64'6 | ... | ... | 0.433714 |
0.43497 | ... | ... | 4'7 | 1'2 | 6'1 | 4200 | 67'0 | -6'4 | 73'4 | ... | ... | 0.437738 |
0.438622 | ... | ... | 3'7 | 1'0 | 4'7 | 4300 | 75'6 | -6'5 | 82'3 | ... | ... | 0.444016 |
0.442352 | ... | ... | 3'1 | 0'6 | 3'7 | 4400 | 84'6 | -6'7 | 91'5 | ... | ... | 0.451033 |
0.447922 | ... | ... | 2'3 | 0'6 | 3'1 | 4500 | 93'7 | -7'0 | 100'7 | ... | ... | 0.456073 |
0.452377 | ... | ... | 1'7 | 0'5 | 2'4 | 4600 | 103'2 | -7'1 | 110'3 | ... | ... | 0.465011 |
0.456717 | ... | ... | 1'4 | 0'4 | 2'0 | 4700 | 112'5 | -7'3 | 120'0 | ... | ... | 0.469031 |
0.454893 | ... | ... | 1'2 | 0'2 | 1'4 | 4800 | 122'2 | -7'3 | 129'5 | ... | ... | 0.480729 |
0.46287 | ... | ... | 1'0 | 0'2 | 1'2 | 4900 | 131'7 | -7'4 | 139'3 | ... | ... | 0.489225 |
0.46688 | ... | ... | 0'6 | 0'2 | 1'0 | 5000 | 141'5 | -7'5 | 149'2 | ... | ... | 0.502457 |
0.465744 | ... | ... | 0'5 | 0'1 | 0'6 | 5100 | 151'4 | -7'5 | 159'1 | ... | ... | 0.52239 |
0.472636 | ... | ... | 0'4 | 0'1 | 0'5 | 5200 | 161'3 | -7'5 | 169'0 | ... | ... | 0.541412 |
0.476221 | ... | ... | 0'3 | 0'1 | 0'4 | 5300 | 171'2 | -7'6 | 179'0 | ... | ... | 0.559567 |
0.475405 | ... | ... | 0'2 | 0'1 | 0'3 | 5400 | 181'2 | -7'6 | 189'0 | ... | ... | 0.586481 |
0.467865 | ... | ... | 0'2 | 0'0 | 0'2 | 5500 | 191'2 | -7'6 | 199'0 | ... | ... | 0.612918 |
0.484565 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 201'2 | -7'6 | 209'0 | ... | ... | 0.638894 |
0.500874 | ... | ... | 0'1 | 0'1 | 0'2 | 5700 | 211'2 | -7'6 | 219'0 | ... | ... | 0.664426 |
0.477248 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 221'2 | -7'6 | 229'0 | ... | ... | 0.689529 |
0.491934 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 231'2 | -7'6 | 239'0 | ... | ... | 0.71422 |
0.506302 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 241'2 | -7'6 | 249'0 | ... | ... | 0.738511 |
0.520373 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 251'2 | -7'6 | 259'0 | ... | ... | 0.762417 |
0.534161 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 261'2 | -7'6 | 269'0 | ... | ... | 0.78595 |
0.547673 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 271'2 | -7'6 | 279'0 | ... | ... | 0.809122 |
0.560918 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 281'2 | -7'6 | 289'0 | ... | ... | 0.831945 |
0.573915 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 291'2 | -7'6 | 299'0 | ... | ... | 0.85443 |
0.586671 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 301'2 | -7'6 | 309'0 | ... | ... | 0.876587 |
0.599193 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 311'2 | -7'6 | 319'0 | ... | ... | 0.898427 |
0.611483 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 321'2 | -7'6 | 329'0 | ... | ... | 0.919959 |
0.623557 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 331'2 | -7'6 | 339'0 | ... | ... | 0.941192 |
0.635423 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 341'2 | -7'6 | 349'0 | ... | ... | 0.962135 |
0.647086 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 351'2 | -7'6 | 359'0 | ... | ... | 0.982797 |
0.658553 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 361'2 | -7'6 | 369'0 | ... | ... | 1.003185 |
0.669827 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 371'2 | -7'6 | 379'0 | ... | ... | 1.023307 |
0.680919 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 381'2 | -7'6 | 389'0 | ... | ... | 1.04317 |
0.691836 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 391'2 | -7'6 | 399'0 | ... | ... | 1.062781 |
0.702581 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 401'2 | -7'6 | 409'0 | ... | ... | 1.082148 |
0.713161 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 411'2 | -7'6 | 419'0 | ... | ... | 1.101276 |
0.723575 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 421'2 | -7'6 | 429'0 | ... | ... | 1.120172 |
0.73383 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 431'2 | -7'6 | 439'0 | ... | ... | 1.138842 |
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.