Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.11618 | ... | ... | 227'2 | 0'0 | 227'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.531961 |
1.977001 | ... | ... | 217'2 | 0'0 | 217'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.432771 |
1.846132 | ... | ... | 207'2 | 0'0 | 207'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.339224 |
1.722607 | ... | ... | 197'2 | 0'0 | 197'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.250679 |
1.605605 | ... | ... | 187'2 | 0'0 | 187'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.166567 |
1.494438 | ... | ... | 177'2 | 0'0 | 177'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.086437 |
1.388504 | ... | ... | 167'2 | 0'0 | 167'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.009857 |
1.287291 | ... | ... | 157'2 | 0'0 | 157'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.936505 |
1.190343 | ... | ... | 147'2 | 0'0 | 147'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.866039 |
1.143341 | ... | ... | 142'2 | 0'0 | 142'2 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.83181 |
1.097259 | ... | ... | 137'2 | 0'0 | 137'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.798204 |
1.052053 | ... | ... | 132'2 | 0'0 | 132'2 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.765183 |
1.007681 | ... | ... | 127'2 | 0'0 | 127'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.732731 |
0.964103 | ... | ... | 122'2 | 0'0 | 122'2 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.700819 |
0.921282 | ... | ... | 117'2 | 0'0 | 117'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.669414 |
0.879181 | ... | ... | 112'2 | 0'0 | 112'2 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.638493 |
0.837764 | ... | ... | 107'2 | 0'0 | 107'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.608036 |
0.796996 | ... | ... | 102'2 | 0'0 | 102'2 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.578008 |
0.756844 | ... | ... | 97'2 | 0'0 | 97'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.548393 |
0.717275 | ... | ... | 92'2 | 0'0 | 92'2 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.519175 |
0.678254 | ... | ... | 87'2 | 0'0 | 87'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.490313 |
0.655766 | ... | ... | 82'3 | 0'0 | 82'3 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.507976 |
0.631694 | ... | ... | 77'4 | 0'0 | 77'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.508622 |
0.60623 | ... | ... | 72'5 | 0'0 | 72'5 | 3150 | 0'4 | 0'0 | 0'4 | ... | ... | 0.500886 |
0.579513 | ... | ... | 67'6 | 0'0 | 67'6 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.487857 |
0.562313 | ... | ... | 63'0 | 0'0 | 63'0 | 3250 | 0'7 | 0'0 | 0'7 | ... | ... | 0.486147 |
0.551332 | ... | ... | 58'3 | 0'0 | 58'3 | 3300 | 1'2 | 0'0 | 1'2 | ... | ... | 0.488744 |
0.535813 | ... | ... | 53'6 | 0'0 | 53'6 | 3350 | 1'5 | 0'0 | 1'5 | ... | ... | 0.48256 |
0.523786 | ... | ... | 49'2 | 0'0 | 49'2 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | 0.478466 |
0.513527 | ... | ... | 44'7 | 0'0 | 44'7 | 3450 | 2'6 | 0'0 | 2'6 | ... | ... | 0.474625 |
0.509502 | ... | ... | 40'6 | 0'0 | 40'6 | 3500 | 3'5 | 0'0 | 3'5 | ... | ... | 0.476028 |
0.504091 | ... | ... | 36'6 | 0'0 | 36'6 | 3550 | 4'4 | 0'0 | 4'4 | ... | ... | 0.469397 |
0.497033 | ... | ... | 32'7 | 0'0 | 32'7 | 3600 | 5'6 | 0'0 | 5'6 | ... | ... | 0.470798 |
0.492456 | ... | ... | 29'2 | 0'0 | 29'2 | 3650 | 7'1 | 0'0 | 7'1 | ... | ... | 0.468729 |
0.489362 | ... | ... | 25'7 | 0'0 | 25'7 | 3700 | 8'6 | 0'0 | 8'6 | ... | ... | 0.467583 |
0.487135 | ... | ... | 22'6 | 0'0 | 22'6 | 3750 | 10'5 | 0'0 | 10'5 | ... | ... | 0.466829 |
0.489161 | ... | ... | 20'0 | 0'0 | 20'0 | 3800 | 12'6 | 0'0 | 12'6 | ... | ... | 0.46619 |
0.487721 | ... | ... | 17'3 | 0'0 | 17'3 | 3850 | 15'1 | 0'0 | 15'1 | ... | ... | 0.465557 |
0.486657 | ... | ... | 15'0 | 0'0 | 15'0 | 3900 | 17'6 | 0'0 | 17'6 | ... | ... | 0.464951 |
0.486072 | ... | ... | 12'7 | 0'0 | 12'7 | 3950 | 20'5 | 0'0 | 20'5 | ... | ... | 0.464507 |
0.486207 | ... | ... | 11'0 | 0'0 | 11'0 | 4000 | 23'6 | 0'0 | 23'6 | ... | ... | 0.464483 |
0.487458 | ... | ... | 9'3 | 0'0 | 9'3 | 4050 | 27'1 | 0'0 | 27'1 | ... | ... | 0.465291 |
0.490421 | ... | ... | 8'0 | 0'0 | 8'0 | 4100 | 30'6 | 0'0 | 30'6 | ... | ... | 0.467545 |
0.491573 | ... | ... | 6'6 | 0'0 | 6'6 | 4150 | 34'4 | 0'0 | 34'4 | ... | ... | 0.467666 |
0.495844 | ... | ... | 5'6 | 0'0 | 5'6 | 4200 | 38'3 | 0'0 | 38'3 | ... | ... | 0.465834 |
0.499577 | ... | ... | 4'7 | 0'0 | 4'7 | 4250 | 42'4 | 0'0 | 42'4 | ... | ... | 0.467535 |
0.49784 | ... | ... | 4'0 | 0'0 | 4'0 | 4300 | 46'6 | 0'0 | 46'6 | ... | ... | 0.468829 |
0.501866 | ... | ... | 3'3 | 0'0 | 3'3 | 4350 | 51'0 | 0'0 | 51'0 | ... | ... | 0.463841 |
0.507561 | ... | ... | 2'7 | 0'0 | 2'7 | 4400 | 55'4 | 0'0 | 55'4 | ... | ... | 0.466028 |
0.508825 | ... | ... | 2'3 | 0'0 | 2'3 | 4450 | 60'0 | 0'0 | 60'0 | ... | ... | 0.462387 |
0.513107 | ... | ... | 2'0 | 0'0 | 2'0 | 4500 | 64'5 | 0'0 | 64'5 | ... | ... | 0.461228 |
0.51301 | ... | ... | 1'5 | 0'0 | 1'5 | 4550 | 69'2 | 0'0 | 69'2 | ... | ... | 0.453076 |
0.518148 | ... | ... | 1'3 | 0'0 | 1'3 | 4600 | 74'0 | 0'0 | 74'0 | ... | ... | 0.449864 |
0.519505 | ... | ... | 1'1 | 0'0 | 1'1 | 4650 | 78'6 | 0'0 | 78'6 | ... | ... | 0.438212 |
0.529773 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 83'4 | 0'0 | 83'4 | ... | ... | 0.409639 |
0.522624 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 88'3 | 0'0 | 88'3 | ... | ... | 0.389423 |
0.526362 | ... | ... | 0'5 | 0'0 | 0'5 | 4800 | 93'2 | 0'0 | 93'2 | ... | ... | 0 |
0.545916 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 103'0 | 0'0 | 103'0 | ... | ... | 0 |
0.558454 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 112'7 | 0'0 | 112'7 | ... | ... | 0 |
0.560957 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 122'7 | 0'0 | 122'7 | ... | ... | 0 |
0.54462 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 132'6 | 0'0 | 132'6 | ... | ... | 0 |
0.574758 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 142'6 | 0'0 | 142'6 | ... | ... | 0 |
0.604117 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 152'6 | 0'0 | 152'6 | ... | ... | 0 |
0.632732 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 162'6 | 0'0 | 162'6 | ... | ... | 0 |
0.660659 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 172'6 | 0'0 | 172'6 | ... | ... | 0 |
0.68792 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 182'6 | 0'0 | 182'6 | ... | ... | 0 |
0.71456 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 192'6 | 0'0 | 192'6 | ... | ... | 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.