Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 205'0 | 0'0 | 205'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.751405 |
0 | ... | ... | 195'0 | 0'0 | 195'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.562172 |
0 | ... | ... | 185'0 | 0'0 | 185'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.383607 |
0 | ... | ... | 175'0 | 0'0 | 175'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 2.214501 |
0 | ... | ... | 165'0 | 0'0 | 165'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 2.053771 |
0 | ... | ... | 155'0 | 0'0 | 155'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.900539 |
0 | ... | ... | 145'0 | 0'0 | 145'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.753994 |
0 | ... | ... | 135'0 | 0'0 | 135'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.613483 |
0 | ... | ... | 125'1 | 0'0 | 125'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.478364 |
0 | ... | ... | 120'1 | 0'0 | 120'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.41268 |
0 | ... | ... | 115'1 | 0'0 | 115'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.348142 |
0 | ... | ... | 110'1 | 0'0 | 110'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.284695 |
0 | ... | ... | 105'1 | 0'0 | 105'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.222291 |
0 | ... | ... | 100'1 | 0'0 | 100'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 1.160859 |
0 | ... | ... | 95'1 | 0'0 | 95'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.100357 |
0 | ... | ... | 90'1 | 0'0 | 90'1 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 1.040739 |
0 | ... | ... | 85'1 | 0'0 | 85'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.981924 |
0 | ... | ... | 80'1 | 0'0 | 80'1 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.923883 |
0 | ... | ... | 75'1 | 0'0 | 75'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.866561 |
0 | ... | ... | 70'1 | 0'0 | 70'1 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.809898 |
0 | ... | ... | 65'1 | 0'0 | 65'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.753839 |
0 | ... | ... | 60'1 | 0'0 | 60'1 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.698332 |
0 | ... | ... | 55'1 | 0'0 | 55'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.643307 |
0 | ... | ... | 50'1 | 0'0 | 50'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.588706 |
0 | ... | ... | 45'1 | 0'0 | 45'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.534434 |
0 | ... | ... | 40'2 | 0'0 | 40'2 | 3250 | 0'2 | 0'0 | 0'2 | ... | ... | 0.536138 |
0 | ... | ... | 35'3 | 0'0 | 35'3 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.545109 |
0.296856 | ... | ... | 30'6 | 0'0 | 30'6 | 3350 | 0'6 | 0'0 | 0'6 | ... | ... | 0.526943 |
0.418842 | ... | ... | 26'2 | 0'0 | 26'2 | 3400 | 1'2 | 0'0 | 1'2 | ... | ... | 0.525698 |
0.464236 | ... | ... | 22'1 | 0'0 | 22'1 | 3450 | 2'1 | 0'0 | 2'1 | ... | ... | 0.537253 |
0.471939 | ... | ... | 18'1 | 0'0 | 18'1 | 3500 | 3'2 | 0'0 | 3'2 | ... | ... | 0.540218 |
0.484965 | ... | ... | 14'5 | 0'0 | 14'5 | 3550 | 4'5 | 0'0 | 4'5 | ... | ... | 0.535018 |
0.491065 | ... | ... | 11'4 | 0'0 | 11'4 | 3600 | 6'4 | 0'0 | 6'4 | ... | ... | 0.536696 |
0.498373 | ... | ... | 8'7 | 0'0 | 8'7 | 3650 | 8'7 | 0'0 | 8'7 | ... | ... | 0.54238 |
0.500046 | ... | ... | 6'5 | 0'0 | 6'5 | 3700 | 11'5 | 0'0 | 11'5 | ... | ... | 0.544734 |
0.505222 | ... | ... | 4'7 | 0'0 | 4'7 | 3750 | 14'7 | 0'0 | 14'7 | ... | ... | 0.552758 |
0.509294 | ... | ... | 3'4 | 0'0 | 3'4 | 3800 | 18'4 | 0'0 | 18'4 | ... | ... | 0.561981 |
0.506278 | ... | ... | 2'3 | 0'0 | 2'3 | 3850 | 22'3 | 0'0 | 22'3 | ... | ... | 0.567255 |
0.510325 | ... | ... | 1'5 | 0'0 | 1'5 | 3900 | 26'5 | 0'0 | 26'5 | ... | ... | 0.582559 |
0.518746 | ... | ... | 1'1 | 0'0 | 1'1 | 3950 | 31'1 | 0'0 | 31'1 | ... | ... | 0.605182 |
0.523579 | ... | ... | 0'6 | 0'0 | 0'6 | 4000 | 35'6 | 0'0 | 35'6 | ... | ... | 0.628743 |
0.529974 | ... | ... | 0'4 | 0'0 | 0'4 | 4050 | 40'4 | 0'0 | 40'4 | ... | ... | 0.657605 |
0.54886 | ... | ... | 0'3 | 0'0 | 0'3 | 4100 | 45'2 | 0'0 | 45'2 | ... | ... | 0.678086 |
0.555526 | ... | ... | 0'2 | 0'0 | 0'2 | 4150 | 50'1 | 0'0 | 50'1 | ... | ... | 0.71106 |
0.53999 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 55'1 | 0'0 | 55'1 | ... | ... | 0.762759 |
0.579151 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 60'1 | 0'0 | 60'1 | ... | ... | 0.813183 |
0.617467 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 65'1 | 0'0 | 65'1 | ... | ... | 0.862436 |
0.655027 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 70'1 | 0'0 | 70'1 | ... | ... | 0.910603 |
0.691839 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 75'1 | 0'0 | 75'1 | ... | ... | 0.95776 |
0.727976 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 80'1 | 0'0 | 80'1 | ... | ... | 1.003969 |
0.763454 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 85'1 | 0'0 | 85'1 | ... | ... | 1.049286 |
0.798308 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 90'1 | 0'0 | 90'1 | ... | ... | 1.093762 |
0.832577 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 95'1 | 0'0 | 95'1 | ... | ... | 1.13744 |
0.866272 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 100'1 | 0'0 | 100'1 | ... | ... | 1.180359 |
0.899428 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 105'1 | 0'0 | 105'1 | ... | ... | 1.222556 |
0.932065 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 110'1 | 0'0 | 110'1 | ... | ... | 1.264063 |
0.964186 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 115'1 | 0'0 | 115'1 | ... | ... | 1.30491 |
0.995837 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 120'1 | 0'0 | 120'1 | ... | ... | 1.345123 |
1.027027 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 125'0 | 0'0 | 125'0 | ... | ... | 1.351057 |
1.05776 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 130'0 | 0'0 | 130'0 | ... | ... | 1.38954 |
1.088049 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 135'0 | 0'0 | 135'0 | ... | ... | 1.427476 |
1.117922 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 140'0 | 0'0 | 140'0 | ... | ... | 1.464884 |
1.147401 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 145'0 | 0'0 | 145'0 | ... | ... | 1.501786 |
1.176481 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 150'0 | 0'0 | 150'0 | ... | ... | 1.538197 |
1.205168 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 155'0 | 0'0 | 155'0 | ... | ... | 1.574133 |
1.233485 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 160'0 | 0'0 | 160'0 | ... | ... | 1.609606 |
1.261443 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 165'0 | 0'0 | 165'0 | ... | ... | 1.644633 |
1.316315 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 175'0 | 0'0 | 175'0 | ... | ... | 1.713404 |
1.369854 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 185'0 | 0'0 | 185'0 | ... | ... | 1.78054 |
1.42214 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 195'0 | 0'0 | 195'0 | ... | ... | 1.846133 |
1.473212 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 205'0 | 0'0 | 205'0 | ... | ... | 1.910265 |
1.523133 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 215'0 | 0'0 | 215'0 | ... | ... | 1.973003 |
1.571983 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 225'0 | 0'0 | 225'0 | ... | ... | 2.034421 |
1.619789 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 235'0 | 0'0 | 235'0 | ... | ... | 2.094582 |
1.666584 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 245'0 | 0'0 | 245'0 | ... | ... | 2.15354 |
1.71243 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 255'0 | 0'0 | 255'0 | ... | ... | 2.211346 |
1.757368 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 265'0 | 0'0 | 265'0 | ... | ... | 2.268056 |
1.801409 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 275'0 | 0'0 | 275'0 | ... | ... | 2.323714 |
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.