Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.058279 | ... | ... | 184'6 | 0'0 | 184'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.942547 |
2.845646 | ... | ... | 174'6 | 0'0 | 174'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.800759 |
2.644452 | ... | ... | 164'6 | 0'0 | 164'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.666398 |
2.453336 | ... | ... | 154'6 | 0'0 | 154'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.538654 |
2.271134 | ... | ... | 144'6 | 0'0 | 144'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.416775 |
2.096832 | ... | ... | 134'6 | 0'0 | 134'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.300166 |
1.929537 | ... | ... | 124'6 | 0'0 | 124'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.188263 |
1.768447 | ... | ... | 114'6 | 0'0 | 114'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.080583 |
1.632825 | ... | ... | 104'7 | 0'0 | 104'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.976684 |
1.4807 | ... | ... | 94'7 | 0'0 | 94'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.876153 |
1.332729 | ... | ... | 84'7 | 0'0 | 84'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.778607 |
1.26009 | ... | ... | 79'7 | 0'0 | 79'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.730847 |
1.188235 | ... | ... | 74'7 | 0'0 | 74'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.683683 |
1.117077 | ... | ... | 69'7 | 0'0 | 69'7 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.637084 |
1.046514 | ... | ... | 64'7 | 0'0 | 64'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.590989 |
0.976447 | ... | ... | 59'7 | 0'0 | 59'7 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.545358 |
0.906762 | ... | ... | 54'7 | 0'0 | 54'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.500121 |
0.837329 | ... | ... | 49'7 | 0'0 | 49'7 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.506249 |
0.791842 | ... | ... | 45'1 | 0'0 | 45'1 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.491846 |
0.732156 | ... | ... | 40'2 | 0'0 | 40'2 | 3150 | 0'5 | 0'0 | 0'5 | ... | ... | 0.489197 |
0.690769 | ... | ... | 35'5 | 0'0 | 35'5 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | 0.470097 |
0.653106 | ... | ... | 31'1 | 0'0 | 31'1 | 3250 | 1'3 | 0'0 | 1'3 | ... | ... | 0.466508 |
0.616768 | ... | ... | 26'6 | 0'0 | 26'6 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | 0.455943 |
0.579695 | ... | ... | 22'4 | 0'0 | 22'4 | 3350 | 2'7 | 0'0 | 2'7 | ... | ... | 0.446693 |
0.553522 | ... | ... | 18'5 | 0'0 | 18'5 | 3400 | 3'7 | 0'0 | 3'7 | ... | ... | 0.427739 |
0.527285 | ... | ... | 15'0 | 0'0 | 15'0 | 3450 | 5'2 | 0'0 | 5'2 | ... | ... | 0.411961 |
0.504622 | ... | ... | 11'6 | 0'0 | 11'6 | 3500 | 7'0 | 0'0 | 7'0 | ... | ... | 0.395205 |
0.482848 | ... | ... | 8'7 | 0'0 | 8'7 | 3550 | 9'1 | 0'0 | 9'1 | ... | ... | 0.374435 |
0.472317 | ... | ... | 6'5 | 0'0 | 6'5 | 3600 | 11'7 | 0'0 | 11'7 | ... | ... | 0.359065 |
0.460685 | ... | ... | 4'6 | 0'0 | 4'6 | 3650 | 14'7 | 0'0 | 14'7 | ... | ... | 0.32662 |
0.448364 | ... | ... | 3'2 | 0'0 | 3'2 | 3700 | 18'4 | 0'0 | 18'4 | ... | ... | 0.29145 |
0.446143 | ... | ... | 2'2 | 0'0 | 2'2 | 3750 | 22'3 | 0'0 | 22'3 | ... | ... | 0 |
0.442797 | ... | ... | 1'4 | 0'0 | 1'4 | 3800 | 26'5 | 0'0 | 26'5 | ... | ... | 0 |
0.443235 | ... | ... | 1'0 | 0'0 | 1'0 | 3850 | 31'1 | 0'0 | 31'1 | ... | ... | 0 |
0.439676 | ... | ... | 0'5 | 0'0 | 0'5 | 3900 | 35'7 | 0'0 | 35'7 | ... | ... | 0 |
0.435768 | ... | ... | 0'3 | 0'0 | 0'3 | 3950 | 40'5 | 0'0 | 40'5 | ... | ... | 0 |
0.442129 | ... | ... | 0'2 | 0'0 | 0'2 | 4000 | 45'4 | 0'0 | 45'4 | ... | ... | 0 |
0.43053 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 50'3 | 0'0 | 50'3 | ... | ... | 0 |
0.46273 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 55'3 | 0'0 | 55'3 | ... | ... | 0 |
0.494218 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 60'3 | 0'0 | 60'3 | ... | ... | 0 |
0.525055 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 65'3 | 0'0 | 65'3 | ... | ... | 0 |
0.555268 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 70'3 | 0'0 | 70'3 | ... | ... | 0 |
0.584897 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 75'3 | 0'0 | 75'3 | ... | ... | 0 |
0.613979 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 80'3 | 0'0 | 80'3 | ... | ... | 0 |
0.64253 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 85'3 | 0'0 | 85'3 | ... | ... | 0 |
0.670584 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 90'3 | 0'0 | 90'3 | ... | ... | 0 |
0.698158 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 95'3 | 0'0 | 95'3 | ... | ... | 0 |
0.725277 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 100'3 | 0'0 | 100'3 | ... | ... | 0 |
0.75196 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 105'3 | 0'0 | 105'3 | ... | ... | 0 |
0.77821 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 110'2 | 0'0 | 110'2 | ... | ... | 0 |
0.80406 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 115'2 | 0'0 | 115'2 | ... | ... | 0 |
0.854613 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 125'2 | 0'0 | 125'2 | ... | ... | 0 |
0.903687 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 135'2 | 0'0 | 135'2 | ... | ... | 0 |
0.951416 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 145'2 | 0'0 | 145'2 | ... | ... | 0 |
0.997848 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 155'2 | 0'0 | 155'2 | ... | ... | 0 |
1.043081 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 165'2 | 0'0 | 165'2 | ... | ... | 0 |
1.087163 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 175'2 | 0'0 | 175'2 | ... | ... | 0 |
1.130175 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 185'2 | 0'0 | 185'2 | ... | ... | 0 |
1.172168 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 195'2 | 0'0 | 195'2 | ... | ... | 0 |
1.213166 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 205'2 | 0'0 | 205'2 | ... | ... | 0 |
1.253242 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 215'2 | 0'0 | 215'2 | ... | ... | 0 |
1.292448 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 225'2 | 0'0 | 225'2 | ... | ... | 0 |
1.330794 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 235'2 | 0'0 | 235'2 | ... | ... | 0 |
1.368333 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 245'2 | 0'0 | 245'2 | ... | ... | 0 |
1.405104 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 255'2 | 0'0 | 255'2 | ... | ... | 0 |
1.441131 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 265'2 | 0'0 | 265'2 | ... | ... | 0 |
1.476431 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 275'2 | 0'0 | 275'2 | ... | ... | 0 |
1.511058 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 285'2 | 0'0 | 285'2 | ... | ... | 0 |
1.545035 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 295'2 | 0'0 | 295'2 | ... | ... | 0 |
1.578382 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 305'2 | 0'0 | 305'2 | ... | ... | 0 |
1.611101 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 315'2 | 0'0 | 315'2 | ... | ... | 0 |
1.643235 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 325'2 | 0'0 | 325'2 | ... | ... | 0 |
1.674807 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 335'2 | 0'0 | 335'2 | ... | ... | 0 |
1.705835 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 345'2 | 0'0 | 345'2 | ... | ... | 0 |
1.736332 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 355'2 | 0'0 | 355'2 | ... | ... | 0 |
1.766306 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 365'2 | 0'0 | 365'2 | ... | ... | 0 |
1.795794 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 375'2 | 0'0 | 375'2 | ... | ... | 0 |
1.824808 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 385'2 | 0'0 | 385'2 | ... | ... | 0 |
1.853362 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 395'2 | 0'0 | 395'2 | ... | ... | 0 |
1.88147 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 405'2 | 0'0 | 405'2 | ... | ... | 0 |
1.909131 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 415'2 | 0'0 | 415'2 | ... | ... | 0 |
1.936366 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 425'2 | 0'0 | 425'2 | ... | ... | 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.