Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.916807 | ... | ... | 227'2 | 9'6 | 237'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.571265 |
1.7872 | ... | ... | 217'2 | 9'6 | 227'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.472335 |
1.665337 | ... | ... | 207'2 | 9'6 | 217'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.379052 |
1.550342 | ... | ... | 197'2 | 9'6 | 207'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.290772 |
1.441478 | ... | ... | 187'2 | 9'6 | 197'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.206946 |
1.338116 | ... | ... | 177'2 | 9'6 | 187'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.127095 |
1.239725 | ... | ... | 167'2 | 9'6 | 177'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.050828 |
1.145848 | ... | ... | 157'2 | 9'6 | 167'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.977774 |
1.056082 | ... | ... | 147'2 | 9'6 | 157'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.907647 |
1.012631 | ... | ... | 142'2 | 9'6 | 152'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.873585 |
0.97008 | ... | ... | 137'2 | 9'6 | 147'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.840154 |
0.928392 | ... | ... | 132'2 | 9'6 | 142'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.807326 |
0.887532 | ... | ... | 127'2 | 9'6 | 137'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.775066 |
0.847468 | ... | ... | 122'2 | 9'6 | 132'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.743344 |
0.80817 | ... | ... | 117'2 | 9'6 | 127'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.712143 |
0.769608 | ... | ... | 112'2 | 9'6 | 122'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.681438 |
0.731755 | ... | ... | 107'2 | 9'6 | 117'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.651199 |
0.694584 | ... | ... | 102'2 | 9'6 | 112'0 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.621407 |
0.658071 | ... | ... | 97'2 | 9'6 | 107'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.592042 |
0.622193 | ... | ... | 92'2 | 9'6 | 102'0 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.563073 |
0.586927 | ... | ... | 87'2 | 9'6 | 97'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.534483 |
0.552254 | ... | ... | 82'3 | 9'5 | 92'0 | 3050 | 0'1 | -0'1 | 0'2 | ... | ... | 0.506261 |
0.518152 | ... | ... | 77'4 | 9'4 | 87'0 | 3100 | 0'1 | -0'2 | 0'3 | ... | ... | 0.478368 |
0.484602 | ... | ... | 72'5 | 9'3 | 82'0 | 3150 | 0'1 | -0'3 | 0'4 | ... | ... | 0.450793 |
0.485557 | ... | ... | 67'6 | 9'3 | 77'1 | 3200 | 0'2 | -0'3 | 0'5 | ... | ... | 0.466353 |
0.478192 | ... | ... | 63'0 | 9'2 | 72'2 | 3250 | 0'3 | -0'4 | 0'7 | ... | ... | 0.466021 |
0.465663 | ... | ... | 58'3 | 9'0 | 67'3 | 3300 | 0'4 | -0'6 | 1'2 | ... | ... | 0.457811 |
0.449473 | ... | ... | 53'6 | 8'6 | 62'4 | 3350 | 0'5 | -1'0 | 1'5 | ... | ... | 0.444592 |
0.457029 | ... | ... | 49'2 | 8'5 | 57'7 | 3400 | 0'7 | -1'2 | 2'1 | ... | ... | 0.441744 |
0.44362 | ... | ... | 44'7 | 8'2 | 53'1 | 3450 | 1'2 | -1'4 | 2'6 | ... | ... | 0.442744 |
0.443999 | ... | ... | 40'6 | 7'7 | 48'5 | 3500 | 1'6 | -1'7 | 3'5 | ... | ... | 0.444182 |
0.44365 | ... | ... | 36'6 | 7'4 | 44'2 | 3550 | 2'3 | -2'1 | 4'4 | ... | ... | 0.44455 |
0.441792 | ... | ... | 32'7 | 7'1 | 40'0 | 3600 | 3'1 | -2'5 | 5'6 | ... | ... | 0.443203 |
0.43805 | ... | ... | 29'2 | 6'5 | 35'7 | 3650 | 4'0 | -3'1 | 7'1 | ... | ... | 0.43985 |
0.441831 | ... | ... | 25'7 | 6'2 | 32'1 | 3700 | 5'1 | -3'5 | 8'6 | ... | ... | 0.439139 |
0.437265 | ... | ... | 22'6 | 5'5 | 28'3 | 3750 | 6'4 | -4'1 | 10'5 | ... | ... | 0.439626 |
0.43791 | ... | ... | 20'0 | 5'0 | 25'0 | 3800 | 8'1 | -4'5 | 12'6 | ... | ... | 0.440515 |
0.438534 | ... | ... | 17'3 | 4'4 | 21'7 | 3850 | 10'0 | -5'1 | 15'1 | ... | ... | 0.441389 |
0.438933 | ... | ... | 15'0 | 4'0 | 19'0 | 3900 | 12'1 | -5'5 | 17'6 | ... | ... | 0.442059 |
0.442633 | ... | ... | 12'7 | 3'5 | 16'4 | 3950 | 14'4 | -6'1 | 20'5 | ... | ... | 0.442484 |
0.442506 | ... | ... | 11'0 | 3'1 | 14'1 | 4000 | 17'1 | -6'5 | 23'6 | ... | ... | 0.442729 |
0.445961 | ... | ... | 9'3 | 2'6 | 12'1 | 4050 | 20'1 | -7'0 | 27'1 | ... | ... | 0.446561 |
0.446141 | ... | ... | 8'0 | 2'2 | 10'2 | 4100 | 23'2 | -7'4 | 30'6 | ... | ... | 0.447143 |
0.450862 | ... | ... | 6'6 | 2'0 | 8'6 | 4150 | 26'5 | -7'7 | 34'4 | ... | ... | 0.448455 |
0.453223 | ... | ... | 5'6 | 1'5 | 7'3 | 4200 | 30'2 | -8'1 | 38'3 | ... | ... | 0.451108 |
0.453445 | ... | ... | 4'7 | 1'2 | 6'1 | 4250 | 34'1 | -8'3 | 42'4 | ... | ... | 0.45597 |
0.456385 | ... | ... | 4'0 | 1'1 | 5'1 | 4300 | 38'1 | -8'5 | 46'6 | ... | ... | 0.459591 |
0.458401 | ... | ... | 3'3 | 0'7 | 4'2 | 4350 | 42'2 | -8'6 | 51'0 | ... | ... | 0.462423 |
0.465601 | ... | ... | 2'7 | 0'6 | 3'5 | 4400 | 46'4 | -9'0 | 55'4 | ... | ... | 0.46502 |
0.468123 | ... | ... | 2'3 | 0'5 | 3'0 | 4450 | 50'7 | -9'1 | 60'0 | ... | ... | 0.46812 |
0.472023 | ... | ... | 2'0 | 0'4 | 2'4 | 4500 | 55'3 | -9'2 | 64'5 | ... | ... | 0.472732 |
0.470945 | ... | ... | 1'5 | 0'3 | 2'0 | 4550 | 59'7 | -9'3 | 69'2 | ... | ... | 0.47256 |
0.472506 | ... | ... | 1'3 | 0'2 | 1'5 | 4600 | 64'4 | -9'4 | 74'0 | ... | ... | 0.475258 |
0.478859 | ... | ... | 1'1 | 0'2 | 1'3 | 4650 | 69'2 | -9'4 | 78'6 | ... | ... | 0.482962 |
0.481528 | ... | ... | 1'0 | 0'1 | 1'1 | 4700 | 74'0 | -9'4 | 83'4 | ... | ... | 0.48737 |
0.479531 | ... | ... | 0'6 | 0'1 | 0'7 | 4750 | 78'6 | -9'5 | 88'3 | ... | ... | 0.487745 |
0.486939 | ... | ... | 0'5 | 0'1 | 0'6 | 4800 | 83'5 | -9'5 | 93'2 | ... | ... | 0.497617 |
0.492744 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 93'3 | -9'5 | 103'0 | ... | ... | 0.51066 |
0.507638 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 103'2 | -9'5 | 112'7 | ... | ... | 0.534211 |
0.51286 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 113'1 | -9'6 | 122'7 | ... | ... | 0.552839 |
0.500198 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 123'0 | -9'6 | 132'6 | ... | ... | 0.565401 |
0.530601 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 133'0 | -9'6 | 142'6 | ... | ... | 0.605363 |
0.560199 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 143'0 | -9'6 | 152'6 | ... | ... | 0.64459 |
0.589043 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 153'0 | -9'6 | 162'6 | ... | ... | 0.683109 |
0.617164 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 163'0 | -9'6 | 172'6 | ... | ... | 0.720946 |
0.644619 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 173'0 | -9'6 | 182'6 | ... | ... | 0.758126 |
0.671427 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 183'0 | -9'6 | 192'6 | ... | ... | 0.794671 |
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.