Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.450716 | ... | ... | 227'2 | 0'0 | 227'2 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.4837 |
2.295858 | ... | ... | 217'2 | 0'0 | 217'2 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.387101 |
2.150265 | ... | ... | 207'2 | 0'0 | 207'2 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.295999 |
2.012811 | ... | ... | 197'2 | 0'0 | 197'2 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.20976 |
1.882553 | ... | ... | 187'2 | 0'0 | 187'2 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.127837 |
1.758688 | ... | ... | 177'2 | 0'0 | 177'2 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.049785 |
1.640524 | ... | ... | 167'2 | 0'0 | 167'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.975192 |
1.527461 | ... | ... | 157'2 | 0'0 | 157'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.903732 |
1.418969 | ... | ... | 147'2 | 0'0 | 147'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.835081 |
1.366288 | ... | ... | 142'2 | 0'0 | 142'2 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.801732 |
1.314578 | ... | ... | 137'2 | 0'0 | 137'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.768982 |
1.263786 | ... | ... | 132'2 | 0'0 | 132'2 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.736807 |
1.213862 | ... | ... | 127'2 | 0'0 | 127'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.705183 |
1.164761 | ... | ... | 122'2 | 0'0 | 122'2 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.674084 |
1.116435 | ... | ... | 117'2 | 0'0 | 117'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.643474 |
1.068839 | ... | ... | 112'2 | 0'0 | 112'2 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.613337 |
1.021929 | ... | ... | 107'2 | 0'0 | 107'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.583646 |
0.975662 | ... | ... | 102'2 | 0'0 | 102'2 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.55437 |
0.929996 | ... | ... | 97'2 | 0'0 | 97'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.525498 |
0.884887 | ... | ... | 92'2 | 0'0 | 92'2 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.497004 |
0.840293 | ... | ... | 87'2 | 0'0 | 87'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.468857 |
0.805189 | ... | ... | 82'3 | 0'0 | 82'3 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.485372 |
0.769746 | ... | ... | 77'4 | 0'0 | 77'4 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.485504 |
0.733942 | ... | ... | 72'5 | 0'0 | 72'5 | 3150 | 0'4 | 0'0 | 0'4 | ... | ... | 0.477547 |
0.697747 | ... | ... | 67'6 | 0'0 | 67'6 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.464474 |
0.668348 | ... | ... | 63'0 | 0'0 | 63'0 | 3250 | 0'7 | 0'0 | 0'7 | ... | ... | 0.462208 |
0.64435 | ... | ... | 58'3 | 0'0 | 58'3 | 3300 | 1'2 | 0'0 | 1'2 | ... | ... | 0.464013 |
0.618208 | ... | ... | 53'6 | 0'0 | 53'6 | 3350 | 1'5 | 0'0 | 1'5 | ... | ... | 0.457333 |
0.595802 | ... | ... | 49'2 | 0'0 | 49'2 | 3400 | 2'1 | 0'0 | 2'1 | ... | ... | 0.452578 |
0.575991 | ... | ... | 44'7 | 0'0 | 44'7 | 3450 | 2'6 | 0'0 | 2'6 | ... | ... | 0.447976 |
0.562729 | ... | ... | 40'6 | 0'0 | 40'6 | 3500 | 3'5 | 0'0 | 3'5 | ... | ... | 0.448296 |
0.54959 | ... | ... | 36'6 | 0'0 | 36'6 | 3550 | 4'4 | 0'0 | 4'4 | ... | ... | 0.440788 |
0.536052 | ... | ... | 32'7 | 0'0 | 32'7 | 3600 | 5'6 | 0'0 | 5'6 | ... | ... | 0.440841 |
0.525728 | ... | ... | 29'2 | 0'0 | 29'2 | 3650 | 7'1 | 0'0 | 7'1 | ... | ... | 0.437394 |
0.517657 | ... | ... | 25'7 | 0'0 | 25'7 | 3700 | 8'6 | 0'0 | 8'6 | ... | ... | 0.434633 |
0.511164 | ... | ... | 22'6 | 0'0 | 22'6 | 3750 | 10'5 | 0'0 | 10'5 | ... | ... | 0.43201 |
0.509429 | ... | ... | 20'0 | 0'0 | 20'0 | 3800 | 12'6 | 0'0 | 12'6 | ... | ... | 0.429212 |
0.504894 | ... | ... | 17'3 | 0'0 | 17'3 | 3850 | 15'1 | 0'0 | 15'1 | ... | ... | 0.426074 |
0.501168 | ... | ... | 15'0 | 0'0 | 15'0 | 3900 | 17'6 | 0'0 | 17'6 | ... | ... | 0.422538 |
0.498283 | ... | ... | 12'7 | 0'0 | 12'7 | 3950 | 20'5 | 0'0 | 20'5 | ... | ... | 0.418636 |
0.496416 | ... | ... | 11'0 | 0'0 | 11'0 | 4000 | 23'6 | 0'0 | 23'6 | ... | ... | 0.414499 |
0.495914 | ... | ... | 9'3 | 0'0 | 9'3 | 4050 | 27'1 | 0'0 | 27'1 | ... | ... | 0.410393 |
0.497326 | ... | ... | 8'0 | 0'0 | 8'0 | 4100 | 30'6 | 0'0 | 30'6 | ... | ... | 0.406788 |
0.497132 | ... | ... | 6'6 | 0'0 | 6'6 | 4150 | 34'4 | 0'0 | 34'4 | ... | ... | 0.399604 |
0.500182 | ... | ... | 5'6 | 0'0 | 5'6 | 4200 | 38'3 | 0'0 | 38'3 | ... | ... | 0.388228 |
0.502833 | ... | ... | 4'7 | 0'0 | 4'7 | 4250 | 42'4 | 0'0 | 42'4 | ... | ... | 0.378089 |
0.500178 | ... | ... | 4'0 | 0'0 | 4'0 | 4300 | 46'6 | 0'0 | 46'6 | ... | ... | 0.363241 |
0.503326 | ... | ... | 3'3 | 0'0 | 3'3 | 4350 | 51'0 | 0'0 | 51'0 | ... | ... | 0.328804 |
0.508212 | ... | ... | 2'7 | 0'0 | 2'7 | 4400 | 55'4 | 0'0 | 55'4 | ... | ... | 0.276925 |
0.508778 | ... | ... | 2'3 | 0'0 | 2'3 | 4450 | 60'0 | 0'0 | 60'0 | ... | ... | 0 |
0.512391 | ... | ... | 2'0 | 0'0 | 2'0 | 4500 | 64'5 | 0'0 | 64'5 | ... | ... | 0 |
0.511725 | ... | ... | 1'5 | 0'0 | 1'5 | 4550 | 69'2 | 0'0 | 69'2 | ... | ... | 0 |
0.516286 | ... | ... | 1'3 | 0'0 | 1'3 | 4600 | 74'0 | 0'0 | 74'0 | ... | ... | 0 |
0.517148 | ... | ... | 1'1 | 0'0 | 1'1 | 4650 | 78'6 | 0'0 | 78'6 | ... | ... | 0 |
0.526859 | ... | ... | 1'0 | 0'0 | 1'0 | 4700 | 83'4 | 0'0 | 83'4 | ... | ... | 0 |
0.519379 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 88'3 | 0'0 | 88'3 | ... | ... | 0 |
0.522693 | ... | ... | 0'5 | 0'0 | 0'5 | 4800 | 93'2 | 0'0 | 93'2 | ... | ... | 0 |
0.541324 | ... | ... | 0'4 | 0'0 | 0'4 | 4900 | 103'0 | 0'0 | 103'0 | ... | ... | 0 |
0.553095 | ... | ... | 0'3 | 0'0 | 0'3 | 5000 | 112'7 | 0'0 | 112'7 | ... | ... | 0 |
0.555029 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 122'7 | 0'0 | 122'7 | ... | ... | 0 |
0.538441 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 132'6 | 0'0 | 132'6 | ... | ... | 0 |
0.567732 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 142'6 | 0'0 | 142'6 | ... | ... | 0 |
0.596262 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 152'6 | 0'0 | 152'6 | ... | ... | 0 |
0.624076 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 162'6 | 0'0 | 162'6 | ... | ... | 0 |
0.651222 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 172'6 | 0'0 | 172'6 | ... | ... | 0 |
0.677724 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 182'6 | 0'0 | 182'6 | ... | ... | 0 |
0.703623 | ... | ... | 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.