Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.223926 | ... | ... | 198'6 | 11'0 | 209'6 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.855139 |
1.133913 | ... | ... | 188'6 | 11'0 | 199'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.797042 |
1.049348 | ... | ... | 178'6 | 11'0 | 189'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.74223 |
0.969601 | ... | ... | 168'6 | 11'0 | 179'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.690323 |
0.89415 | ... | ... | 158'6 | 11'0 | 169'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.640998 |
0.822551 | ... | ... | 148'6 | 11'0 | 159'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.593976 |
0.754425 | ... | ... | 138'6 | 11'0 | 149'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.549019 |
0.689445 | ... | ... | 128'6 | 11'0 | 139'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.505916 |
0.62733 | ... | ... | 118'6 | 11'0 | 129'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.46448 |
0.567833 | ... | ... | 108'6 | 11'0 | 119'6 | 2500 | 0'1 | -0'1 | 0'2 | ... | ... | 0.424555 |
0.510738 | ... | ... | 98'7 | 10'7 | 109'6 | 2600 | 0'2 | -0'1 | 0'3 | ... | ... | 0.422416 |
0.468796 | ... | ... | 89'1 | 10'6 | 99'7 | 2700 | 0'3 | -0'3 | 0'6 | ... | ... | 0.405705 |
0.453726 | ... | ... | ... | ... | 95'0 | 2750 | 0'4 | ... | ... | ... | ... | 0.403215 |
0.437942 | ... | ... | 79'5 | 10'4 | 90'1 | 2800 | 0'5 | -0'5 | 1'2 | ... | ... | 0.396985 |
0.421533 | ... | ... | ... | ... | 85'2 | 2850 | 0'7 | ... | ... | ... | ... | 0.399669 |
0.413126 | ... | ... | 70'3 | 10'1 | 80'4 | 2900 | 1'1 | -0'7 | 2'0 | ... | ... | 0.397047 |
0.409906 | ... | ... | ... | ... | 75'7 | 2950 | 1'4 | ... | ... | ... | ... | 0.398608 |
0.403357 | ... | ... | 61'4 | 9'6 | 71'2 | 3000 | 1'7 | -1'2 | 3'1 | ... | ... | 0.395478 |
0.399788 | ... | ... | ... | ... | 66'6 | 3050 | 2'3 | ... | ... | ... | ... | 0.394641 |
0.397843 | ... | ... | 53'1 | 9'2 | 62'3 | 3100 | 3'0 | -1'5 | 4'5 | ... | ... | 0.394821 |
0.396625 | ... | ... | ... | ... | 58'1 | 3150 | 3'5 | ... | ... | ... | ... | 0.390941 |
0.395572 | ... | ... | 45'3 | 8'5 | 54'0 | 3200 | 4'4 | -2'3 | 6'7 | ... | ... | 0.391666 |
0.397791 | ... | ... | ... | ... | 50'1 | 3250 | 5'5 | ... | ... | ... | ... | 0.395328 |
0.399026 | ... | ... | 38'3 | 8'0 | 46'3 | 3300 | 6'6 | -3'1 | 9'7 | ... | ... | 0.394574 |
0.39932 | ... | ... | ... | ... | 42'6 | 3350 | 8'1 | ... | ... | ... | ... | 0.396088 |
0.401434 | ... | ... | 32'2 | 7'1 | 39'3 | 3400 | 9'6 | -3'6 | 13'4 | ... | ... | 0.399242 |
0.402376 | ... | ... | ... | ... | 36'1 | 3450 | 11'4 | ... | ... | ... | ... | 0.401085 |
0.402257 | ... | ... | 26'6 | 6'2 | 33'0 | 3500 | 13'3 | -4'5 | 18'0 | ... | ... | 0.401771 |
0.405906 | ... | ... | ... | ... | 30'2 | 3550 | 15'4 | ... | ... | ... | ... | 0.403782 |
0.406059 | ... | ... | 22'0 | 5'4 | 27'4 | 3600 | 17'7 | -5'3 | 23'2 | ... | ... | 0.407004 |
0.407535 | ... | ... | ... | ... | 25'0 | 3650 | 20'3 | ... | ... | ... | ... | 0.409151 |
0.410326 | ... | ... | 18'0 | 4'6 | 22'6 | 3700 | 23'0 | -6'1 | 29'1 | ... | ... | 0.41036 |
0.412268 | ... | ... | ... | ... | 20'5 | 3750 | 25'7 | ... | ... | ... | ... | 0.412981 |
0.413482 | 20'0 | 20'0 | 14'5 | 4'0 | 18'5 | 3800 | 28'7 | -6'7 | 35'6 | ... | ... | 0.414881 |
0.416353 | ... | ... | ... | ... | 16'7 | 3850 | 32'0 | ... | ... | ... | ... | 0.416182 |
0.418784 | ... | ... | 11'6 | 3'4 | 15'2 | 3900 | 35'3 | -7'4 | 42'7 | ... | ... | 0.419312 |
0.420918 | ... | ... | ... | ... | 13'6 | 3950 | 38'6 | ... | ... | ... | ... | 0.419808 |
0.422905 | ... | ... | 9'4 | 2'7 | 12'3 | 4000 | 42'3 | -8'1 | 50'4 | ... | ... | 0.422501 |
0.424904 | ... | ... | ... | ... | 11'1 | 4050 | 46'1 | ... | ... | ... | ... | 0.42525 |
0.427101 | ... | ... | 7'5 | 2'3 | 10'0 | 4100 | 50'0 | -8'5 | 58'5 | ... | ... | 0.428252 |
0.429705 | ... | ... | ... | ... | 9'0 | 4150 | 54'0 | ... | ... | ... | ... | 0.431727 |
0.430115 | ... | ... | 6'1 | 1'7 | 8'0 | 4200 | 58'0 | -9'0 | 67'0 | ... | ... | 0.433096 |
0.434179 | ... | ... | ... | ... | 7'2 | 4250 | 62'1 | ... | ... | ... | ... | 0.435225 |
0.436365 | ... | ... | 4'7 | 1'5 | 6'4 | 4300 | 66'3 | -9'3 | 75'6 | ... | ... | 0.438419 |
0.43655 | ... | ... | ... | ... | 5'6 | 4350 | 70'5 | ... | ... | ... | ... | 0.439735 |
0.438095 | ... | ... | 3'7 | 1'2 | 5'1 | 4400 | 75'0 | -9'6 | 84'6 | ... | ... | 0.44254 |
0.441458 | ... | ... | ... | ... | 4'5 | 4450 | 79'4 | ... | ... | ... | ... | 0.447288 |
0.443177 | ... | ... | 3'1 | 1'0 | 4'1 | 4500 | 84'0 | -9'7 | 93'7 | ... | ... | 0.450578 |
0.445607 | ... | ... | 2'4 | 0'6 | 3'2 | 4600 | 93'1 | -10'1 | 103'2 | ... | ... | 0.456779 |
0.451062 | ... | ... | 2'0 | 0'5 | 2'5 | 4700 | 102'3 | -10'2 | 112'5 | ... | ... | 0.461801 |
0.45651 | ... | ... | 1'4 | 0'5 | 2'1 | 4800 | 111'7 | -10'3 | 122'2 | ... | ... | 0.472241 |
0.456245 | ... | ... | 1'2 | 0'3 | 1'5 | 4900 | 121'3 | -10'4 | 131'7 | ... | ... | 0.478687 |
0.457 | ... | ... | 1'0 | 0'2 | 1'2 | 5000 | 131'0 | -10'5 | 141'5 | ... | ... | 0.487753 |
0.461228 | ... | ... | 0'6 | 0'2 | 1'0 | 5100 | 140'6 | -10'6 | 151'4 | ... | ... | 0.501375 |
0.460347 | ... | ... | 0'5 | 0'1 | 0'6 | 5200 | 150'4 | -10'7 | 161'3 | ... | ... | 0.512922 |
0.467396 | ... | ... | 0'4 | 0'1 | 0'5 | 5300 | 160'3 | -10'7 | 171'2 | ... | ... | 0.531628 |
0.471161 | ... | ... | 0'3 | 0'1 | 0'4 | 5400 | 170'3 | -10'7 | 181'2 | ... | ... | 0.558765 |
0.470555 | ... | ... | 0'2 | 0'1 | 0'3 | 5500 | 180'2 | -11'0 | 191'2 | ... | ... | 0.576172 |
0.48837 | ... | ... | 0'2 | 0'1 | 0'3 | 5600 | 190'2 | -11'0 | 201'2 | ... | ... | 0.602429 |
0.480006 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 200'2 | -11'0 | 211'2 | ... | ... | 0.628235 |
0.49635 | ... | ... | 0'1 | 0'1 | 0'2 | 5800 | 210'2 | -11'0 | 221'2 | ... | ... | 0.653608 |
0.473086 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 220'2 | -11'0 | 231'2 | ... | ... | 0.678562 |
0.487811 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 230'2 | -11'0 | 241'2 | ... | ... | 0.703111 |
0.502221 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 240'2 | -11'0 | 251'2 | ... | ... | 0.727269 |
0.516336 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 250'2 | -11'0 | 261'2 | ... | ... | 0.75105 |
0.530171 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 260'2 | -11'0 | 271'2 | ... | ... | 0.774465 |
0.543734 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 270'2 | -11'0 | 281'2 | ... | ... | 0.797525 |
0.557031 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 280'2 | -11'0 | 291'2 | ... | ... | 0.820244 |
0.570082 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 290'2 | -11'0 | 301'2 | ... | ... | 0.84263 |
0.582893 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 300'2 | -11'0 | 311'2 | ... | ... | 0.864694 |
0.595473 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 310'2 | -11'0 | 321'2 | ... | ... | 0.886447 |
0.607823 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 320'2 | -11'0 | 331'2 | ... | ... | 0.907896 |
0.619957 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 330'2 | -11'0 | 341'2 | ... | ... | 0.929052 |
0.631884 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 340'2 | -11'0 | 351'2 | ... | ... | 0.949922 |
0.64361 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 350'2 | -11'0 | 361'2 | ... | ... | 0.970516 |
0.655143 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 360'2 | -11'0 | 371'2 | ... | ... | 0.990839 |
0.666484 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 370'2 | -11'0 | 381'2 | ... | ... | 1.0109 |
0.677642 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 380'2 | -11'0 | 391'2 | ... | ... | 1.030707 |
0.688626 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 390'2 | -11'0 | 401'2 | ... | ... | 1.050265 |
0.699439 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 400'2 | -11'0 | 411'2 | ... | ... | 1.069581 |
0.710087 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 410'2 | -11'0 | 421'2 | ... | ... | 1.088662 |
0.720573 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 420'2 | -11'0 | 431'2 | ... | ... | 1.107514 |
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.