Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 451'3 | 21'2 | 472'5 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.580618 |
0 | ... | ... | 441'3 | 21'2 | 462'5 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.566727 |
0 | ... | ... | 431'3 | 21'2 | 452'5 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.552967 |
0 | ... | ... | 421'3 | 21'2 | 442'5 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.539333 |
0 | ... | ... | 411'3 | 21'2 | 432'5 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.525822 |
0 | ... | ... | 401'3 | 21'2 | 422'5 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.512421 |
0 | ... | ... | 391'3 | 21'2 | 412'5 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.499138 |
0 | ... | ... | 381'3 | 21'2 | 402'5 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.48597 |
0 | ... | ... | 371'3 | 21'2 | 392'5 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.472915 |
0 | ... | ... | 361'3 | 21'2 | 382'5 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.459971 |
0 | ... | ... | 351'3 | 21'2 | 372'5 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.447132 |
0 | ... | ... | 341'3 | 21'2 | 362'5 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.434385 |
0 | ... | ... | 331'3 | 21'2 | 352'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.421737 |
0 | ... | ... | 321'3 | 21'2 | 342'5 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.409187 |
0 | ... | ... | 311'3 | 21'2 | 332'5 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.39673 |
0 | ... | ... | 301'3 | 21'2 | 322'5 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.384365 |
0 | ... | ... | 291'3 | 21'2 | 312'5 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.37208 |
0 | ... | ... | 281'3 | 21'2 | 302'5 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.359884 |
0 | ... | ... | 271'3 | 21'2 | 292'5 | 11200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.347771 |
0 | ... | ... | 261'3 | 21'2 | 282'5 | 11300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.335738 |
0 | ... | ... | 251'3 | 21'2 | 272'5 | 11400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.323781 |
0 | 240'4 | 240'4 | 241'3 | 21'2 | 262'5 | 11500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.311887 |
0 | 238'0 | 238'0 | 231'3 | 21'2 | 252'5 | 11600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.300065 |
0 | 233'6 | 233'6 | 221'4 | 21'1 | 242'5 | 11700 | 0'1 | -0'1 | 0'2 | ... | ... | 0.288319 |
0 | ... | ... | 211'5 | 21'1 | 232'6 | 11800 | 0'2 | -0'1 | 0'3 | ... | ... | 0.29923 |
0 | 208'7 | 208'7 | 201'6 | 21'1 | 222'7 | 11900 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.301809 |
0 | ... | ... | 191'6 | 21'1 | 212'7 | 12000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.288938 |
0 | ... | ... | 181'6 | 21'2 | 203'0 | 12100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.287174 |
0 | 179'1 | 179'1 | 171'7 | 21'1 | 193'0 | 12200 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.273992 |
0 | ... | ... | 162'1 | 21'0 | 183'1 | 12300 | 0'5 | -0'2 | 0'7 | 0'6 | 0'5 | 0.269524 |
0 | ... | ... | 152'2 | 21'0 | 173'2 | 12400 | 0'6 | -0'2 | 1'0 | 0'6 | 0'6 | 0.263402 |
0 | 152'2 | 152'2 | 142'4 | 20'7 | 163'3 | 12500 | 0'7 | -0'3 | 1'2 | 1'2 | 0'7 | 0.256018 |
0 | ... | ... | 132'6 | 20'6 | 153'4 | 12600 | 1'0 | -0'4 | 1'4 | 1'6 | 1'6 | 0.247618 |
0 | ... | ... | 123'1 | 20'5 | 143'6 | 12700 | 1'2 | -0'5 | 1'7 | ... | ... | 0.242983 |
0 | ... | ... | 113'4 | 20'4 | 134'0 | 12800 | 1'4 | -0'6 | 2'2 | 1'4 | 1'4 | 0.236492 |
0 | 109'0 | 109'0 | 104'0 | 20'3 | 124'3 | 12900 | 1'7 | -0'7 | 2'6 | 2'1 | 2'0 | 0.231872 |
0 | 103'7 | 102'1 | 94'5 | 20'1 | 114'6 | 13000 | 2'2 | -1'1 | 3'3 | 3'6 | 2'1 | 0.225224 |
0.141793 | ... | ... | 85'4 | 19'6 | 105'2 | 13100 | 2'6 | -1'4 | 4'2 | 5'0 | 3'2 | 0.219424 |
0.154047 | ... | ... | 76'6 | 19'0 | 95'6 | 13200 | 3'2 | -2'2 | 5'4 | 6'0 | 3'1 | 0.211679 |
0.166704 | 76'1 | 76'1 | 68'2 | 18'4 | 86'6 | 13300 | 4'4 | 0'2 | 4'2 | 4'4 | 4'4 | 0.213354 |
0.171134 | ... | ... | 60'3 | 17'4 | 77'7 | 13400 | 5'6 | 0'3 | 5'3 | 5'6 | 5'6 | 0.210935 |
0.174581 | 63'5 | 55'0 | 52'7 | 16'4 | 69'3 | 13500 | 6'7 | -4'6 | 11'5 | 12'0 | 6'4 | 0.204044 |
0.178109 | 55'3 | 51'7 | 46'1 | 15'2 | 61'3 | 13600 | 9'2 | 0'3 | 8'7 | 9'2 | 9'2 | 0.207073 |
0.179982 | 54'4 | 45'0 | 39'7 | 13'7 | 53'6 | 13700 | 11'5 | 0'3 | 11'2 | 11'5 | 11'5 | 0.205739 |
0.183472 | 49'2 | 28'3 | 34'2 | 12'5 | 46'7 | 13800 | 14'3 | -8'5 | 23'0 | 26'2 | 14'4 | 0.203858 |
0.187927 | 29'2 | 24'0 | 29'3 | 11'3 | 40'6 | 13900 | 18'2 | -9'7 | 28'1 | 28'6 | 17'3 | 0.206908 |
0.189522 | 36'4 | 21'1 | 24'7 | 10'0 | 34'7 | 14000 | 23'4 | 1'1 | 22'3 | 23'4 | 23'1 | 0.215813 |
0.193051 | 31'2 | 18'0 | 20'7 | 9'0 | 29'7 | 14100 | 27'5 | 0'2 | 27'3 | 27'5 | 27'5 | 0.212544 |
0.199432 | 25'7 | 23'2 | 25'3 | 0'4 | 25'7 | 14200 | 32'7 | -13'4 | 46'3 | 52'4 | 32'0 | 0.213563 |
0.188412 | 20'0 | 20'0 | 21'2 | -1'2 | 20'0 | 14300 | 38'6 | -14'6 | 53'4 | 41'7 | 38'2 | 0.215337 |
0.201427 | 18'7 | 9'6 | 12'3 | 5'5 | 18'0 | 14400 | 45'4 | -15'5 | 61'1 | 53'4 | 50'1 | 0.21993 |
0.214463 | 16'3 | 15'0 | 15'0 | 1'3 | 16'3 | 14500 | 52'4 | -16'5 | 69'1 | 59'4 | 59'0 | 0.223153 |
0.203505 | 12'1 | 11'4 | 12'4 | -0'3 | 12'1 | 14600 | 60'0 | -17'3 | 77'3 | 62'2 | 61'7 | 0.227185 |
0.206056 | 10'0 | 9'4 | 10'3 | -0'3 | 10'0 | 14700 | 67'7 | -18'1 | 86'0 | 70'4 | 65'3 | 0.231466 |
0.211417 | 9'1 | 5'0 | 6'1 | 2'3 | 8'4 | 14800 | 76'0 | -18'7 | 94'7 | 84'7 | 84'7 | 0.235284 |
0.214129 | 6'2 | 5'1 | 5'0 | 2'0 | 7'0 | 14900 | 84'4 | -19'2 | 103'6 | 87'5 | 87'5 | 0.240158 |
0.227206 | 6'5 | 6'5 | 5'7 | 0'6 | 6'5 | 15000 | 93'3 | -19'5 | 113'0 | 100'4 | 90'0 | 0.246725 |
0.223398 | 3'7 | 3'3 | 3'5 | 1'3 | 5'0 | 15100 | 102'4 | -19'7 | 122'3 | ... | ... | 0.254303 |
0.226299 | 4'4 | 2'5 | 3'0 | 1'1 | 4'1 | 15200 | 111'5 | -20'1 | 131'6 | ... | ... | 0.260349 |
0.230885 | ... | ... | 2'5 | 0'7 | 3'4 | 15300 | 121'0 | -20'3 | 141'3 | 142'2 | 142'2 | 0.268104 |
0.233502 | 3'0 | 2'0 | 2'2 | 0'5 | 2'7 | 15400 | 130'3 | -20'5 | 151'0 | ... | ... | 0.274638 |
0.239153 | 2'0 | 1'7 | 1'7 | 0'5 | 2'4 | 15500 | 140'0 | -20'5 | 160'5 | ... | ... | 0.283733 |
0.243388 | 1'3 | 1'2 | 1'6 | 0'3 | 2'1 | 15600 | 149'5 | -20'7 | 170'4 | ... | ... | 0.292023 |
0.245938 | 1'7 | 1'6 | 1'7 | -0'1 | 1'6 | 15700 | 159'3 | -20'7 | 180'2 | ... | ... | 0.301649 |
0.254153 | ... | ... | 1'3 | 0'2 | 1'5 | 15800 | 169'1 | -21'0 | 190'1 | ... | ... | 0.310694 |
0.25333 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 15900 | 178'7 | -21'0 | 199'7 | ... | ... | 0.319154 |
0.264366 | 1'2 | 0'7 | 1'0 | 0'2 | 1'2 | 16000 | 188'6 | -21'0 | 209'6 | ... | ... | 0.329543 |
0.265125 | 1'0 | 0'7 | 1'1 | -0'1 | 1'0 | 16100 | 198'5 | -21'0 | 219'5 | ... | ... | 0.33958 |
0.275591 | ... | ... | 0'7 | 0'1 | 1'0 | 16200 | 208'4 | -21'1 | 229'5 | ... | ... | 0.349275 |
0.279951 | ... | ... | 0'6 | 0'1 | 0'7 | 16300 | 218'3 | -21'1 | 239'4 | ... | ... | 0.358629 |
0.283293 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 16400 | 228'2 | -21'1 | 249'3 | ... | ... | 0.367649 |
0.293064 | ... | ... | 0'4 | 0'2 | 0'6 | 16500 | 238'1 | -21'1 | 259'2 | ... | ... | 0.376335 |
0.29487 | 0'4 | 0'4 | 0'4 | 0'1 | 0'5 | 16600 | 248'1 | -21'1 | 269'2 | ... | ... | 0.387855 |
0.304244 | ... | ... | 0'4 | 0'1 | 0'5 | 16700 | 258'1 | -21'1 | 279'2 | ... | ... | 0.399236 |
0.304114 | ... | ... | 0'4 | 0'0 | 0'4 | 16800 | 268'0 | -21'2 | 289'2 | ... | ... | 0.407199 |
0.313089 | ... | ... | 0'3 | 0'1 | 0'4 | 16900 | 277'7 | -21'2 | 299'1 | ... | ... | 0.41484 |
0.310309 | ... | ... | 0'3 | 0'0 | 0'3 | 17000 | 287'7 | -21'2 | 309'1 | ... | ... | 0.425718 |
0.318862 | ... | ... | 0'3 | 0'0 | 0'3 | 17100 | 297'7 | -21'2 | 319'1 | ... | ... | 0.436479 |
0.311909 | ... | ... | 0'3 | -0'1 | 0'2 | 17200 | 307'6 | -21'3 | 329'1 | ... | ... | 0.443443 |
0.319997 | ... | ... | 0'2 | 0'0 | 0'2 | 17300 | 317'6 | -21'2 | 339'0 | ... | ... | 0.453921 |
0.328011 | ... | ... | 0'2 | 0'0 | 0'2 | 17400 | 327'6 | -21'2 | 349'0 | ... | ... | 0.464292 |
0.33595 | ... | ... | 0'2 | 0'0 | 0'2 | 17500 | 337'6 | -21'2 | 359'0 | ... | ... | 0.474559 |
0.34382 | ... | ... | 0'2 | 0'0 | 0'2 | 17600 | 347'6 | -21'2 | 369'0 | ... | ... | 0.484725 |
0.351624 | ... | ... | 0'1 | 0'1 | 0'2 | 17700 | 357'6 | -21'1 | 378'7 | ... | ... | 0.494792 |
0.359362 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 17800 | 367'6 | -21'1 | 388'7 | ... | ... | 0.504763 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.