Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.143305 | ... | ... | 185'0 | 2'0 | 187'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.055667 |
1.038859 | ... | ... | 175'0 | 2'0 | 177'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.979984 |
0.93849 | ... | ... | 165'0 | 2'0 | 167'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.908286 |
0.840754 | ... | ... | 155'0 | 2'0 | 157'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.840123 |
0.743304 | ... | ... | 145'0 | 2'0 | 147'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.775112 |
0.640437 | ... | ... | 135'0 | 2'0 | 137'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.712923 |
0.493981 | ... | ... | 125'0 | 2'0 | 127'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.653258 |
0 | ... | ... | 115'0 | 2'0 | 117'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.595872 |
0 | ... | ... | 105'0 | 2'0 | 107'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.540515 |
0 | ... | ... | 95'0 | 2'0 | 97'0 | 2600 | 0'1 | -0'1 | 0'2 | ... | ... | 0.486982 |
0 | ... | ... | 85'2 | 1'7 | 87'1 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.508251 |
0.38648 | ... | ... | 80'3 | 1'7 | 82'2 | 2750 | 0'4 | -0'1 | 0'5 | ... | ... | 0.502765 |
0.437105 | ... | ... | 75'5 | 1'7 | 77'4 | 2800 | 0'5 | -0'2 | 0'7 | ... | ... | 0.492339 |
0.449843 | ... | ... | 70'7 | 1'7 | 72'6 | 2850 | 0'7 | -0'2 | 1'1 | ... | ... | 0.493177 |
0.449992 | ... | ... | 66'2 | 1'6 | 68'0 | 2900 | 1'2 | -0'2 | 1'4 | ... | ... | 0.498486 |
0.454671 | ... | ... | 61'6 | 1'5 | 63'3 | 2950 | 1'5 | -0'2 | 1'7 | ... | ... | 0.495548 |
0.460049 | ... | ... | 57'2 | 1'5 | 58'7 | 3000 | 2'1 | -0'2 | 2'3 | ... | ... | 0.49499 |
0.464562 | ... | ... | 53'0 | 1'4 | 54'4 | 3050 | 2'6 | -0'3 | 3'1 | ... | ... | 0.495069 |
0.467628 | ... | ... | 48'6 | 1'4 | 50'2 | 3100 | 3'4 | -0'3 | 3'7 | ... | ... | 0.494838 |
0.474471 | ... | ... | 44'6 | 1'4 | 46'2 | 3150 | 4'3 | -0'4 | 4'7 | ... | ... | 0.493797 |
0.4736 | ... | ... | 40'7 | 1'3 | 42'2 | 3200 | 5'3 | -0'5 | 6'0 | ... | ... | 0.491674 |
0.475522 | ... | ... | 37'2 | 1'2 | 38'4 | 3250 | 6'5 | -0'5 | 7'2 | ... | ... | 0.49258 |
0.475148 | ... | ... | 33'5 | 1'2 | 34'7 | 3300 | 8'0 | -0'6 | 8'6 | ... | ... | 0.491498 |
0.476395 | ... | ... | 30'3 | 1'1 | 31'4 | 3350 | 9'4 | -0'7 | 10'3 | ... | ... | 0.488556 |
0.475247 | ... | ... | 27'1 | 1'1 | 28'2 | 3400 | 11'2 | -1'0 | 12'2 | ... | ... | 0.487317 |
0.471896 | ... | ... | 24'2 | 0'7 | 25'1 | 3450 | 13'2 | -1'0 | 14'2 | ... | ... | 0.487359 |
0.469687 | ... | ... | 21'4 | 0'6 | 22'2 | 3500 | 15'3 | -1'1 | 16'4 | ... | ... | 0.485208 |
0.468433 | ... | ... | 18'7 | 0'6 | 19'5 | 3550 | 17'5 | -1'2 | 18'7 | ... | ... | 0.480977 |
0.468088 | ... | ... | 16'4 | 0'6 | 17'2 | 3600 | 20'2 | -1'2 | 21'4 | ... | ... | 0.48105 |
0.465545 | ... | ... | 14'4 | 0'4 | 15'0 | 3650 | 23'0 | -1'3 | 24'3 | ... | ... | 0.479069 |
0.467343 | ... | ... | 12'4 | 0'5 | 13'1 | 3700 | 26'0 | -1'4 | 27'4 | ... | ... | 0.478348 |
0.46732 | ... | ... | 10'7 | 0'4 | 11'3 | 3750 | 29'2 | -1'5 | 30'7 | ... | ... | 0.479135 |
0.469057 | ... | ... | 9'4 | 0'3 | 9'7 | 3800 | 32'6 | -1'5 | 34'3 | ... | ... | 0.481831 |
0.469516 | ... | ... | 8'2 | 0'2 | 8'4 | 3850 | 36'3 | -1'6 | 38'1 | ... | ... | 0.483433 |
0.472699 | ... | ... | 7'1 | 0'2 | 7'3 | 3900 | 40'2 | -1'6 | 42'0 | ... | ... | 0.487926 |
0.475491 | ... | ... | 6'1 | 0'2 | 6'3 | 3950 | 44'2 | -1'6 | 46'0 | ... | ... | 0.492243 |
0.478285 | ... | ... | 5'3 | 0'1 | 5'4 | 4000 | 48'3 | -1'7 | 50'2 | ... | ... | 0.496801 |
0.48618 | ... | ... | 4'5 | 0'2 | 4'7 | 4050 | 52'5 | -1'7 | 54'4 | ... | ... | 0.502091 |
0.490907 | ... | ... | 4'1 | 0'1 | 4'2 | 4100 | 57'0 | -1'7 | 58'7 | ... | ... | 0.508715 |
0.497504 | ... | ... | 3'5 | 0'1 | 3'6 | 4150 | 61'4 | -1'7 | 63'3 | ... | ... | 0.517376 |
0.501141 | ... | ... | 3'1 | 0'1 | 3'2 | 4200 | 66'0 | -2'0 | 68'0 | ... | ... | 0.523466 |
0.507724 | ... | ... | 2'6 | 0'1 | 2'7 | 4250 | 70'5 | -2'0 | 72'5 | ... | ... | 0.532625 |
0.511692 | ... | ... | 2'4 | 0'0 | 2'4 | 4300 | 75'2 | -2'0 | 77'2 | ... | ... | 0.539643 |
0.520095 | ... | ... | 2'2 | 0'0 | 2'2 | 4350 | 80'0 | -2'0 | 82'0 | ... | ... | 0.551024 |
0.526514 | ... | ... | 2'0 | 0'0 | 2'0 | 4400 | 84'6 | -2'0 | 86'6 | ... | ... | 0.560874 |
0.530748 | ... | ... | 1'6 | 0'0 | 1'6 | 4450 | 89'4 | -2'0 | 91'4 | ... | ... | 0.569129 |
0.541879 | ... | ... | 1'5 | 0'0 | 1'5 | 4500 | 94'3 | -1'7 | 96'2 | ... | ... | 0.583624 |
0.541801 | ... | ... | 1'3 | 0'0 | 1'3 | 4550 | 99'1 | -1'7 | 101'0 | ... | ... | 0.588974 |
0.538412 | ... | ... | 1'1 | 0'0 | 1'1 | 4600 | 103'7 | -2'0 | 105'7 | ... | ... | 0.592405 |
0.543985 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 108'6 | -2'0 | 110'6 | ... | ... | 0.603493 |
0.54778 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 113'4 | -2'0 | 115'4 | ... | ... | 0.603272 |
0.548721 | ... | ... | 0'5 | 0'0 | 0'5 | 4800 | 123'3 | -2'0 | 125'3 | ... | ... | 0.631101 |
0.536192 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 133'1 | -2'0 | 135'1 | ... | ... | 0.644365 |
0.534099 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 143'1 | -2'0 | 145'1 | ... | ... | 0.680878 |
0.560679 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 153'0 | -2'0 | 155'0 | ... | ... | 0.702906 |
0.539336 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 163'0 | -2'0 | 165'0 | ... | ... | 0.737756 |
0.562988 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 173'0 | -2'0 | 175'0 | ... | ... | 0.771908 |
0.586054 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 183'0 | -2'0 | 185'0 | ... | ... | 0.805393 |
0.608572 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 193'0 | -2'0 | 195'0 | ... | ... | 0.838242 |
0.630562 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 203'0 | -2'0 | 205'0 | ... | ... | 0.870484 |
0.652045 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 213'0 | -2'0 | 215'0 | ... | ... | 0.902144 |
0.673057 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 223'0 | -2'0 | 225'0 | ... | ... | 0.933246 |
0.693618 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 233'0 | -2'0 | 235'0 | ... | ... | 0.963809 |
0.713736 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 243'0 | -2'0 | 245'0 | ... | ... | 0.993857 |
0.73344 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 253'0 | -2'0 | 255'0 | ... | ... | 1.023408 |
0.752747 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 263'0 | -2'0 | 265'0 | ... | ... | 1.052481 |
0.771666 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 273'0 | -2'0 | 275'0 | ... | ... | 1.081091 |
0.790214 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 283'0 | -2'0 | 285'0 | ... | ... | 1.109256 |
0.808416 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 293'0 | -2'0 | 295'0 | ... | ... | 1.13699 |
0.82628 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 303'0 | -2'0 | 305'0 | ... | ... | 1.164306 |
0.843813 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 313'0 | -2'0 | 315'0 | ... | ... | 1.19122 |
0.861025 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 323'0 | -2'0 | 325'0 | ... | ... | 1.217744 |
0.877935 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 333'0 | -2'0 | 335'0 | ... | ... | 1.24389 |
0.894552 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 343'0 | -2'0 | 345'0 | ... | ... | 1.26967 |
0.910888 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 353'0 | -2'0 | 355'0 | ... | ... | 1.295094 |
0.926944 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 363'0 | -2'0 | 365'0 | ... | ... | 1.320174 |
0.942734 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 373'0 | -2'0 | 375'0 | ... | ... | 1.344919 |
0.95827 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 383'0 | -2'0 | 385'0 | ... | ... | 1.369337 |
0.97356 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 393'0 | -2'0 | 395'0 | ... | ... | 1.39344 |
0.98861 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 403'0 | -2'0 | 405'0 | ... | ... | 1.417235 |
1.003428 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 413'0 | -2'0 | 415'0 | ... | ... | 1.440732 |
1.018011 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 423'0 | -2'0 | 425'0 | ... | ... | 1.463938 |
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.