Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.361735 | ... | ... | 184'6 | 4'0 | 188'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.288795 |
2.179765 | ... | ... | 174'6 | 4'0 | 178'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.125417 |
2.007901 | ... | ... | 164'6 | 4'0 | 168'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.970655 |
1.845067 | ... | ... | 154'6 | 4'0 | 158'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.823523 |
1.690375 | ... | ... | 144'6 | 4'0 | 148'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.68321 |
1.543035 | ... | ... | 134'6 | 4'0 | 138'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.548987 |
1.402373 | ... | ... | 124'6 | 4'0 | 128'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.420226 |
1.399653 | ... | ... | 114'6 | 4'1 | 118'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.296394 |
1.265549 | ... | ... | 104'7 | 4'0 | 108'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.17695 |
1.1365 | ... | ... | 94'7 | 4'0 | 98'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.061455 |
1.012049 | ... | ... | 84'7 | 4'0 | 88'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.949492 |
0.951406 | ... | ... | 79'7 | 4'0 | 83'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.894689 |
0.891748 | ... | ... | 74'7 | 4'0 | 78'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.840623 |
0.833027 | ... | ... | 69'7 | 4'0 | 73'7 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.787226 |
0.775189 | ... | ... | 64'7 | 4'0 | 68'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.734455 |
0.718176 | ... | ... | 59'7 | 4'0 | 63'7 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.682245 |
0.661939 | ... | ... | 54'7 | 4'0 | 58'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.630558 |
0.606405 | ... | ... | 49'7 | 4'0 | 53'7 | 3050 | 0'1 | -0'1 | 0'2 | ... | ... | 0.579307 |
0.551531 | ... | ... | 45'1 | 3'6 | 48'7 | 3100 | 0'1 | -0'2 | 0'3 | ... | ... | 0.52845 |
0.545494 | ... | ... | 40'2 | 3'6 | 44'0 | 3150 | 0'2 | -0'3 | 0'5 | ... | ... | 0.532441 |
0.551293 | ... | ... | 35'5 | 3'5 | 39'2 | 3200 | 0'4 | -0'3 | 0'7 | ... | ... | 0.543949 |
0.534217 | ... | ... | 31'1 | 3'3 | 34'4 | 3250 | 0'6 | -0'5 | 1'3 | ... | ... | 0.529397 |
0.519767 | ... | ... | 26'6 | 3'1 | 29'7 | 3300 | 1'1 | -0'7 | 2'0 | 2'0 | 2'0 | 0.516623 |
0.514765 | ... | ... | 22'4 | 3'0 | 25'4 | 3350 | 1'6 | -1'1 | 2'7 | ... | ... | 0.512757 |
0.50006 | ... | ... | 18'5 | 2'5 | 21'2 | 3400 | 2'4 | -1'3 | 3'7 | ... | ... | 0.498758 |
0.484595 | ... | ... | 15'0 | 2'2 | 17'2 | 3450 | 3'4 | -1'6 | 5'2 | ... | ... | 0.483783 |
0.47983 | ... | ... | 11'6 | 2'0 | 13'6 | 3500 | 5'0 | -2'0 | 7'0 | ... | ... | 0.479374 |
0.465886 | ... | ... | 8'7 | 1'5 | 10'4 | 3550 | 6'6 | -2'3 | 9'1 | ... | ... | 0.465704 |
0.46206 | ... | ... | 6'5 | 1'2 | 7'7 | 3600 | 9'1 | -2'6 | 11'7 | ... | ... | 0.46212 |
0.45319 | ... | ... | 4'6 | 0'7 | 5'5 | 3650 | 11'7 | -3'0 | 14'7 | ... | ... | 0.453498 |
0.446594 | ... | ... | 3'2 | 0'5 | 3'7 | 3700 | 15'1 | -3'3 | 18'4 | ... | ... | 0.447204 |
0.445454 | ... | ... | 2'2 | 0'3 | 2'5 | 3750 | 18'7 | -3'4 | 22'3 | ... | ... | 0.446475 |
0.447236 | ... | ... | 1'4 | 0'2 | 1'6 | 3800 | 23'0 | -3'5 | 26'5 | ... | ... | 0.448858 |
0.447913 | ... | ... | 1'0 | 0'1 | 1'1 | 3850 | 27'3 | -3'6 | 31'1 | ... | ... | 0.450467 |
0.45573 | ... | ... | 0'5 | 0'1 | 0'6 | 3900 | 31'7 | -4'0 | 35'7 | ... | ... | 0.441029 |
0.464362 | ... | ... | 0'3 | 0'1 | 0'4 | 3950 | 36'5 | -4'0 | 40'5 | ... | ... | 0.445397 |
0.450015 | ... | ... | 0'2 | 0'0 | 0'2 | 4000 | 41'4 | -4'0 | 45'4 | ... | ... | 0.460581 |
0.442024 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 46'3 | -4'0 | 50'3 | ... | ... | 0.460623 |
0.479732 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 51'3 | -4'0 | 55'3 | ... | ... | 0.501429 |
0.51656 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 56'3 | -4'0 | 60'3 | ... | ... | 0.541498 |
0.55258 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 61'3 | -4'0 | 65'3 | ... | ... | 0.580885 |
0.587845 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 66'3 | -4'0 | 70'3 | ... | ... | 0.619623 |
0.622404 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 71'3 | -4'0 | 75'3 | ... | ... | 0.657765 |
0.656287 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 76'3 | -4'0 | 80'3 | ... | ... | 0.695337 |
0.689554 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 81'3 | -4'0 | 85'3 | ... | ... | 0.732362 |
0.722207 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 86'3 | -4'0 | 90'3 | ... | ... | 0.768872 |
0.754294 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 91'3 | -4'0 | 95'3 | ... | ... | 0.80489 |
0.785837 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 96'3 | -4'0 | 100'3 | ... | ... | 0.840427 |
0.816857 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 101'3 | -4'0 | 105'3 | ... | ... | 0.87551 |
0.84738 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 106'3 | -3'7 | 110'2 | ... | ... | 0.910154 |
0.877416 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 111'3 | -3'7 | 115'2 | ... | ... | 0.944376 |
0.936125 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 121'3 | -3'7 | 125'2 | ... | ... | 1.011593 |
0.993114 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 131'2 | -4'0 | 135'2 | ... | ... | 0.982871 |
1.048491 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 141'2 | -4'0 | 145'2 | ... | ... | 1.046652 |
1.102375 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 151'2 | -4'0 | 155'2 | ... | ... | 1.109187 |
1.154831 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 161'2 | -4'0 | 165'2 | ... | ... | 1.170526 |
1.205959 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 171'2 | -4'0 | 175'2 | ... | ... | 1.230715 |
1.255812 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 181'2 | -4'0 | 185'2 | ... | ... | 1.289794 |
1.30448 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 191'2 | -4'0 | 195'2 | ... | ... | 1.347806 |
1.352007 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 201'2 | -4'0 | 205'2 | ... | ... | 1.404791 |
1.398437 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 211'2 | -4'0 | 215'2 | ... | ... | 1.460786 |
1.443846 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 221'2 | -4'0 | 225'2 | ... | ... | 1.515825 |
1.488281 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 231'2 | -4'0 | 235'2 | ... | ... | 1.569941 |
1.531756 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 241'2 | -4'0 | 245'2 | ... | ... | 1.623166 |
1.574335 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 251'2 | -4'0 | 255'2 | ... | ... | 1.67553 |
1.616056 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 261'2 | -4'0 | 265'2 | ... | ... | 1.72706 |
1.656939 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 271'2 | -4'0 | 275'2 | ... | ... | 1.777785 |
1.697021 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 281'2 | -4'0 | 285'2 | ... | ... | 1.827728 |
1.736351 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 291'2 | -4'0 | 295'2 | ... | ... | 1.876917 |
1.774952 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 301'2 | -4'0 | 305'2 | ... | ... | 1.925375 |
1.812839 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 311'2 | -4'0 | 315'2 | ... | ... | 1.973123 |
1.850029 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 321'2 | -4'0 | 325'2 | ... | ... | 2.020181 |
1.886565 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 331'2 | -4'0 | 335'2 | ... | ... | 2.066568 |
1.92247 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 341'2 | -4'0 | 345'2 | ... | ... | 2.112302 |
1.957766 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 351'2 | -4'0 | 355'2 | ... | ... | 2.157406 |
1.99246 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 361'2 | -4'0 | 365'2 | ... | ... | 2.201896 |
2.026577 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 371'2 | -4'0 | 375'2 | ... | ... | 2.245789 |
2.060145 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 381'2 | -4'0 | 385'2 | ... | ... | 2.289103 |
2.09318 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 391'2 | -4'0 | 395'2 | ... | ... | 2.331852 |
2.125697 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 401'2 | -4'0 | 405'2 | ... | ... | 2.374052 |
2.157712 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 411'2 | -4'0 | 415'2 | ... | ... | 2.415717 |
2.189221 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 421'2 | -4'0 | 425'2 | ... | ... | 2.456861 |
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.