Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.610101 | ... | ... | 226'0 | -21'0 | 205'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.506435 |
2.416649 | ... | ... | 216'0 | -21'0 | 195'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.333651 |
2.234596 | ... | ... | 206'0 | -21'0 | 185'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.170601 |
2.062664 | ... | ... | 196'0 | -21'0 | 175'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 2.016188 |
1.899768 | ... | ... | 186'0 | -21'0 | 165'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.869417 |
1.74502 | ... | ... | 176'0 | -21'0 | 155'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.729491 |
1.597634 | ... | ... | 166'0 | -21'0 | 145'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.595664 |
1.456932 | ... | ... | 156'0 | -21'0 | 135'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.467344 |
1.454506 | ... | ... | 146'0 | -20'7 | 125'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.343945 |
1.386862 | ... | ... | 141'0 | -20'7 | 120'1 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.283956 |
1.320553 | ... | ... | 136'0 | -20'7 | 115'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.225008 |
1.255522 | ... | ... | 131'0 | -20'7 | 110'1 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.167059 |
1.191703 | ... | ... | 126'0 | -20'7 | 105'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.110061 |
1.129038 | ... | ... | 121'0 | -20'7 | 100'1 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 1.053944 |
1.06748 | ... | ... | 116'0 | -20'7 | 95'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.99868 |
1.006977 | ... | ... | 111'0 | -20'7 | 90'1 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.944219 |
0.947474 | ... | ... | 106'1 | -21'0 | 85'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.890487 |
0.888918 | ... | ... | 101'1 | -21'0 | 80'1 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.837461 |
0.831268 | ... | ... | 96'1 | -21'0 | 75'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.785088 |
0.774471 | ... | ... | 91'1 | -21'0 | 70'1 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.733314 |
0.718474 | ... | ... | 86'1 | -21'0 | 65'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.682084 |
0.663229 | ... | ... | 81'1 | -21'0 | 60'1 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.631359 |
0.60867 | ... | ... | 76'1 | -21'0 | 55'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.581061 |
0.55475 | ... | ... | 71'1 | -21'0 | 50'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.531148 |
0.501392 | ... | ... | 66'1 | -21'0 | 45'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.481526 |
0.49353 | ... | ... | 61'1 | -20'7 | 40'2 | 3250 | 0'2 | 0'1 | 0'1 | ... | ... | 0.482459 |
0.469421 | ... | ... | 56'1 | -20'6 | 35'3 | 3300 | 0'4 | 0'3 | 0'1 | ... | ... | 0.489853 |
0.476558 | ... | ... | 51'1 | -20'3 | 30'6 | 3350 | 0'6 | 0'5 | 0'1 | ... | ... | 0.472605 |
0.472888 | ... | ... | 46'2 | -20'0 | 26'2 | 3400 | 1'2 | 1'0 | 0'2 | ... | ... | 0.470481 |
0.481169 | ... | ... | 41'3 | -19'2 | 22'1 | 3450 | 2'1 | 1'6 | 0'3 | ... | ... | 0.479708 |
0.473161 | ... | ... | 36'5 | -18'4 | 18'1 | 3500 | 3'2 | 2'4 | 0'6 | ... | ... | 0.480919 |
0.474915 | ... | ... | 32'1 | -17'4 | 14'5 | 3550 | 4'5 | 3'4 | 1'1 | ... | ... | 0.474389 |
0.473854 | ... | ... | 27'6 | -16'2 | 11'4 | 3600 | 6'4 | 4'6 | 1'6 | ... | ... | 0.473613 |
0.475863 | ... | ... | 23'5 | -14'6 | 8'7 | 3650 | 8'7 | 6'2 | 2'5 | ... | ... | 0.475863 |
0.473997 | ... | ... | 19'6 | -13'1 | 6'5 | 3700 | 11'5 | 7'6 | 3'7 | ... | ... | 0.474235 |
0.476199 | ... | ... | 16'3 | -11'4 | 4'7 | 3750 | 14'7 | 9'4 | 5'3 | ... | ... | 0.476707 |
0.477975 | ... | ... | 13'2 | -9'6 | 3'4 | 3800 | 18'4 | 11'2 | 7'2 | ... | ... | 0.478827 |
0.473629 | ... | ... | 10'4 | -8'1 | 2'3 | 3850 | 22'3 | 12'7 | 9'4 | ... | ... | 0.474965 |
0.476113 | ... | ... | 8'2 | -6'5 | 1'5 | 3900 | 26'5 | 14'3 | 12'2 | ... | ... | 0.478144 |
0.48287 | ... | ... | 6'3 | -5'2 | 1'1 | 3950 | 31'1 | 15'6 | 15'3 | ... | ... | 0.485894 |
0.486481 | ... | ... | 4'7 | -4'1 | 0'6 | 4000 | 35'6 | 16'7 | 18'7 | ... | ... | 0.491026 |
0.491671 | ... | ... | 3'5 | -3'1 | 0'4 | 4050 | 40'4 | 17'7 | 22'5 | ... | ... | 0.498462 |
0.508491 | ... | ... | 2'6 | -2'3 | 0'3 | 4100 | 45'2 | 18'4 | 26'6 | ... | ... | 0.485563 |
0.514109 | ... | ... | 2'0 | -1'6 | 0'2 | 4150 | 50'1 | 19'1 | 31'0 | ... | ... | 0.483394 |
0.499319 | ... | ... | 1'3 | -1'2 | 0'1 | 4200 | 55'1 | 19'6 | 35'3 | ... | ... | 0.523041 |
0.535012 | ... | ... | 1'0 | -0'7 | 0'1 | 4250 | 60'1 | 20'1 | 40'0 | ... | ... | 0.562014 |
0.569944 | ... | ... | 0'6 | -0'5 | 0'1 | 4300 | 65'1 | 20'4 | 44'5 | ... | ... | 0.600344 |
0.604186 | ... | ... | 0'4 | -0'3 | 0'1 | 4350 | 70'1 | 20'5 | 49'4 | ... | ... | 0.638081 |
0.637751 | ... | ... | 0'3 | -0'2 | 0'1 | 4400 | 75'1 | 20'7 | 54'2 | ... | ... | 0.675261 |
0.670706 | ... | ... | 0'2 | -0'1 | 0'1 | 4450 | 80'1 | 21'0 | 59'1 | ... | ... | 0.711897 |
0.703058 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 85'1 | 21'0 | 64'1 | ... | ... | 0.748025 |
0.734845 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 90'1 | 21'0 | 69'1 | ... | ... | 0.783668 |
0.766099 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 95'1 | 21'0 | 74'1 | ... | ... | 0.81884 |
0.796832 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 100'1 | 21'0 | 79'1 | ... | ... | 0.853562 |
0.827075 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 105'1 | 21'0 | 84'1 | ... | ... | 0.887853 |
0.856843 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 110'1 | 21'0 | 89'1 | ... | ... | 0.921728 |
0.886146 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 115'1 | 21'0 | 94'1 | ... | ... | 0.955199 |
0.91502 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 120'1 | 21'0 | 99'1 | ... | ... | 0.988274 |
0.943473 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 125'0 | 20'7 | 104'1 | ... | ... | 0.928306 |
0.971507 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 130'0 | 21'0 | 109'0 | ... | ... | 0.960347 |
0.999141 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 135'0 | 21'0 | 114'0 | ... | ... | 0.99207 |
1.026396 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 140'0 | 21'0 | 119'0 | ... | ... | 1.023481 |
1.053291 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 145'0 | 21'0 | 124'0 | ... | ... | 1.054586 |
1.07982 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 150'0 | 21'0 | 129'0 | ... | ... | 1.085393 |
1.105993 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 155'0 | 21'0 | 134'0 | ... | ... | 1.115905 |
1.13183 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 160'0 | 21'0 | 139'0 | ... | ... | 1.146131 |
1.15734 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 165'0 | 21'0 | 144'0 | ... | ... | 1.176075 |
1.207405 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 175'0 | 21'0 | 154'0 | ... | ... | 1.235136 |
1.256257 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 185'0 | 21'0 | 164'0 | ... | ... | 1.293129 |
1.303967 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 195'0 | 21'0 | 174'0 | ... | ... | 1.350094 |
1.350568 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 205'0 | 21'0 | 184'0 | ... | ... | 1.406068 |
1.396122 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 215'0 | 21'0 | 194'0 | ... | ... | 1.461086 |
1.4407 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 225'0 | 21'0 | 204'0 | ... | ... | 1.515181 |
1.484322 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 235'0 | 21'0 | 214'0 | ... | ... | 1.568384 |
1.527025 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 245'0 | 21'0 | 224'0 | ... | ... | 1.620726 |
1.568864 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 255'0 | 21'0 | 234'0 | ... | ... | 1.672234 |
1.609873 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 265'0 | 21'0 | 244'0 | ... | ... | 1.722936 |
1.650063 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 275'0 | 21'0 | 254'0 | ... | ... | 1.772857 |
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.