Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 184'6 | 0'0 | 184'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.112321 |
0 | ... | ... | 174'6 | 0'0 | 174'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.961011 |
0 | ... | ... | 164'6 | 0'0 | 164'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.817672 |
0 | ... | ... | 154'6 | 0'0 | 154'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.681399 |
0 | ... | ... | 144'6 | 0'0 | 144'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.551432 |
0 | ... | ... | 134'6 | 0'0 | 134'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.427104 |
0 | ... | ... | 124'6 | 0'0 | 124'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.307827 |
0 | ... | ... | 114'6 | 0'0 | 114'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.193109 |
0 | ... | ... | 104'7 | 0'0 | 104'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.082446 |
0 | ... | ... | 94'7 | 0'0 | 94'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.975434 |
0 | ... | ... | 84'7 | 0'0 | 84'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.871679 |
0 | ... | ... | 79'7 | 0'0 | 79'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.820891 |
0 | ... | ... | 74'7 | 0'0 | 74'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.770782 |
0 | ... | ... | 69'7 | 0'0 | 69'7 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.721285 |
0 | ... | ... | 64'7 | 0'0 | 64'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.672366 |
0 | ... | ... | 59'7 | 0'0 | 59'7 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.62396 |
0 | ... | ... | 54'7 | 0'0 | 54'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.57603 |
0 | ... | ... | 49'7 | 0'0 | 49'7 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.586392 |
0 | ... | ... | 45'1 | 0'0 | 45'1 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.573958 |
0 | ... | ... | 40'2 | 0'0 | 40'2 | 3150 | 0'5 | 0'0 | 0'5 | ... | ... | 0.575398 |
0 | ... | ... | 35'5 | 0'0 | 35'5 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | 0.558764 |
0 | ... | ... | 31'1 | 0'0 | 31'1 | 3250 | 1'3 | 0'0 | 1'3 | ... | ... | 0.560634 |
0 | ... | ... | 26'6 | 0'0 | 26'6 | 3300 | 2'0 | 0'0 | 2'0 | 2'0 | 2'0 | 0.555585 |
0 | ... | ... | 22'4 | 0'0 | 22'4 | 3350 | 2'7 | 0'0 | 2'7 | ... | ... | 0.553383 |
0.312978 | ... | ... | 18'5 | 0'0 | 18'5 | 3400 | 3'7 | 0'0 | 3'7 | ... | ... | 0.541922 |
0.351849 | ... | ... | 15'0 | 0'0 | 15'0 | 3450 | 5'2 | 0'0 | 5'2 | ... | ... | 0.536539 |
0.370187 | ... | ... | 11'6 | 0'0 | 11'6 | 3500 | 7'0 | 0'0 | 7'0 | ... | ... | 0.533478 |
0.377323 | ... | ... | 8'7 | 0'0 | 8'7 | 3550 | 9'1 | 0'0 | 9'1 | ... | ... | 0.53097 |
0.388636 | ... | ... | 6'5 | 0'0 | 6'5 | 3600 | 11'7 | 0'0 | 11'7 | ... | ... | 0.541036 |
0.393406 | ... | ... | 4'6 | 0'0 | 4'6 | 3650 | 14'7 | 0'0 | 14'7 | ... | ... | 0.545252 |
0.393849 | ... | ... | 3'2 | 0'0 | 3'2 | 3700 | 18'4 | 0'0 | 18'4 | ... | ... | 0.565204 |
0.401562 | ... | ... | 2'2 | 0'0 | 2'2 | 3750 | 22'3 | 0'0 | 22'3 | ... | ... | 0.584468 |
0.40619 | ... | ... | 1'4 | 0'0 | 1'4 | 3800 | 26'5 | 0'0 | 26'5 | ... | ... | 0.613827 |
0.413058 | ... | ... | 1'0 | 0'0 | 1'0 | 3850 | 31'1 | 0'0 | 31'1 | ... | ... | 0.650131 |
0.414898 | ... | ... | 0'5 | 0'0 | 0'5 | 3900 | 35'7 | 0'0 | 35'7 | ... | ... | 0.697328 |
0.415524 | ... | ... | 0'3 | 0'0 | 0'3 | 3950 | 40'5 | 0'0 | 40'5 | ... | ... | 0.739992 |
0.425598 | ... | ... | 0'2 | 0'0 | 0'2 | 4000 | 45'4 | 0'0 | 45'4 | ... | ... | 0.78863 |
0.417388 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 50'3 | 0'0 | 50'3 | ... | ... | 0.834439 |
0.452213 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 55'3 | 0'0 | 55'3 | ... | ... | 0.888677 |
0.486241 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 60'3 | 0'0 | 60'3 | ... | ... | 0.94133 |
0.519521 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 65'3 | 0'0 | 65'3 | ... | ... | 0.992548 |
0.552116 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 70'3 | 0'0 | 70'3 | ... | ... | 1.042436 |
0.584055 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 75'3 | 0'0 | 75'3 | ... | ... | 1.091101 |
0.61538 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 80'3 | 0'0 | 80'3 | ... | ... | 1.138625 |
0.646133 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 85'3 | 0'0 | 85'3 | ... | ... | 1.185081 |
0.676324 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 90'3 | 0'0 | 90'3 | ... | ... | 1.230538 |
0.705995 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 95'3 | 0'0 | 95'3 | ... | ... | 1.275049 |
0.735162 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 100'3 | 0'0 | 100'3 | ... | ... | 1.318666 |
0.763849 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 105'3 | 0'0 | 105'3 | ... | ... | 1.36144 |
0.792079 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 110'2 | 0'0 | 110'2 | ... | ... | 1.389418 |
0.819855 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 115'2 | 0'0 | 115'2 | ... | ... | 1.430403 |
0.874161 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 125'2 | 0'0 | 125'2 | ... | ... | 1.510229 |
0.926873 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 135'2 | 0'0 | 135'2 | ... | ... | 1.587391 |
0.978103 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 145'2 | 0'0 | 145'2 | ... | ... | 1.662102 |
1.027949 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 155'2 | 0'0 | 155'2 | ... | ... | 1.734538 |
1.076481 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 165'2 | 0'0 | 165'2 | ... | ... | 1.804858 |
1.123782 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 175'2 | 0'0 | 175'2 | ... | ... | 1.8732 |
1.169909 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 185'2 | 0'0 | 185'2 | ... | ... | 1.939691 |
1.214941 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 195'2 | 0'0 | 195'2 | ... | ... | 2.004436 |
1.258915 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 205'2 | 0'0 | 205'2 | ... | ... | 2.067538 |
1.301877 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 215'2 | 0'0 | 215'2 | ... | ... | 2.129089 |
1.343898 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 225'2 | 0'0 | 225'2 | ... | ... | 2.189169 |
1.385014 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 235'2 | 0'0 | 235'2 | ... | ... | 2.247855 |
1.425245 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 245'2 | 0'0 | 245'2 | ... | ... | 2.305214 |
1.464648 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 255'2 | 0'0 | 255'2 | ... | ... | 2.361312 |
1.503258 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 265'2 | 0'0 | 265'2 | ... | ... | 2.416206 |
1.541089 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 275'2 | 0'0 | 275'2 | ... | ... | 2.469952 |
1.578183 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 285'2 | 0'0 | 285'2 | ... | ... | 2.522601 |
1.614582 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 295'2 | 0'0 | 295'2 | ... | ... | 2.574198 |
1.650305 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 305'2 | 0'0 | 305'2 | ... | ... | 2.624788 |
1.685366 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 315'2 | 0'0 | 315'2 | ... | ... | 2.674411 |
1.719785 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 325'2 | 0'0 | 325'2 | ... | ... | 2.723108 |
1.753599 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 335'2 | 0'0 | 335'2 | ... | ... | 2.770914 |
1.786829 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 345'2 | 0'0 | 345'2 | ... | ... | 2.817861 |
1.819496 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 355'2 | 0'0 | 355'2 | ... | ... | 2.863984 |
1.851603 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 365'2 | 0'0 | 365'2 | ... | ... | 2.909313 |
1.883181 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 375'2 | 0'0 | 375'2 | ... | ... | 2.953875 |
1.914249 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 385'2 | 0'0 | 385'2 | ... | ... | 2.997696 |
1.944823 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 395'2 | 0'0 | 395'2 | ... | ... | 3.040802 |
1.97492 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 405'2 | 0'0 | 405'2 | ... | ... | 3.083219 |
2.004551 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 415'2 | 0'0 | 415'2 | ... | ... | 3.124969 |
2.033712 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 425'2 | 0'0 | 425'2 | ... | ... | 3.166073 |
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.