Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 217'4 | 0'0 | 217'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.906396 |
0 | ... | ... | 207'4 | 0'0 | 207'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.84676 |
0 | ... | ... | 197'4 | 0'0 | 197'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.790519 |
0 | ... | ... | 187'4 | 0'0 | 187'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.737269 |
0 | ... | ... | 177'4 | 0'0 | 177'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.686685 |
0 | ... | ... | 167'4 | 0'0 | 167'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.63848 |
0 | ... | ... | 157'4 | 0'0 | 157'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.592413 |
0 | ... | ... | 147'4 | 0'0 | 147'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.548266 |
0 | ... | ... | 137'4 | 0'0 | 137'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.505854 |
0 | ... | ... | 127'4 | 0'0 | 127'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.465004 |
0 | ... | ... | 117'4 | 0'0 | 117'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.425575 |
0 | ... | ... | 107'4 | 0'0 | 107'4 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.423921 |
0 | ... | ... | 102'4 | 0'0 | 102'4 | 2750 | 0'3 | 0'0 | 0'3 | ... | ... | 0.42843 |
0 | ... | ... | 97'5 | 0'0 | 97'5 | 2800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.407662 |
0 | ... | ... | 92'6 | 0'0 | 92'6 | 2850 | 0'5 | 0'0 | 0'5 | ... | ... | 0.421012 |
0 | ... | ... | 87'7 | 0'0 | 87'7 | 2900 | 0'6 | 0'0 | 0'6 | ... | ... | 0.412687 |
0 | ... | ... | 83'1 | 0'0 | 83'1 | 2950 | 1'0 | 0'0 | 1'0 | ... | ... | 0.413015 |
0 | ... | ... | 78'3 | 0'0 | 78'3 | 3000 | 1'2 | 0'0 | 1'2 | ... | ... | 0.40897 |
0 | ... | ... | 73'6 | 0'0 | 73'6 | 3050 | 1'5 | 0'0 | 1'5 | ... | ... | 0.409294 |
0 | ... | ... | 69'2 | 0'0 | 69'2 | 3100 | 2'1 | 0'0 | 2'1 | ... | ... | 0.411676 |
0 | ... | ... | 64'6 | 0'0 | 64'6 | 3150 | 2'5 | 0'0 | 2'5 | ... | ... | 0.409423 |
0.223843 | ... | ... | 60'4 | 0'0 | 60'4 | 3200 | 3'2 | 0'0 | 3'2 | ... | ... | 0.408503 |
0.281923 | ... | ... | 56'3 | 0'0 | 56'3 | 3250 | 4'1 | 0'0 | 4'1 | ... | ... | 0.412314 |
0.307283 | ... | ... | 52'3 | 0'0 | 52'3 | 3300 | 5'1 | 0'0 | 5'1 | ... | ... | 0.415307 |
0.323061 | ... | ... | 48'4 | 0'0 | 48'4 | 3350 | 6'2 | 0'0 | 6'2 | ... | ... | 0.417463 |
0.337286 | ... | ... | 44'7 | 0'0 | 44'7 | 3400 | 7'4 | 0'0 | 7'4 | ... | ... | 0.418789 |
0.347272 | ... | ... | 41'3 | 0'0 | 41'3 | 3450 | 9'0 | 0'0 | 9'0 | ... | ... | 0.422192 |
0.354282 | ... | ... | 38'0 | 0'0 | 38'0 | 3500 | 10'5 | 0'0 | 10'5 | ... | ... | 0.424461 |
0.361681 | ... | ... | 34'7 | 0'0 | 34'7 | 3550 | 12'4 | 0'0 | 12'4 | ... | ... | 0.428292 |
0.366919 | ... | ... | 31'7 | 0'0 | 31'7 | 3600 | 14'4 | 0'0 | 14'4 | ... | ... | 0.430998 |
0.372795 | ... | ... | 29'1 | 0'0 | 29'1 | 3650 | 16'6 | 0'0 | 16'6 | ... | ... | 0.435101 |
0.379337 | ... | ... | 26'5 | 0'0 | 26'5 | 3700 | 19'1 | 0'0 | 19'1 | ... | ... | 0.438217 |
0.384376 | ... | ... | 24'2 | 0'0 | 24'2 | 3750 | 21'6 | 0'0 | 21'6 | ... | ... | 0.442762 |
0.388163 | ... | ... | 22'0 | 0'0 | 22'0 | 3800 | 24'4 | 0'0 | 24'4 | ... | ... | 0.44653 |
0.390888 | ... | ... | 19'7 | 0'0 | 19'7 | 3850 | 27'3 | 0'0 | 27'3 | ... | ... | 0.449665 |
0.394952 | ... | ... | 18'0 | 0'0 | 18'0 | 3900 | 30'4 | 0'0 | 30'4 | ... | ... | 0.454537 |
0.398283 | ... | ... | 16'2 | 0'0 | 16'2 | 3950 | 33'6 | 0'0 | 33'6 | ... | ... | 0.459053 |
0.403355 | ... | ... | 14'6 | 0'0 | 14'6 | 4000 | 37'1 | 0'0 | 37'1 | ... | ... | 0.463365 |
0.405748 | ... | ... | 13'2 | 0'0 | 13'2 | 4050 | 40'5 | 0'0 | 40'5 | ... | ... | 0.467623 |
0.41033 | ... | ... | 12'0 | 0'0 | 12'0 | 4100 | 44'2 | 0'0 | 44'2 | ... | ... | 0.471986 |
0.412476 | ... | ... | 10'6 | 0'0 | 10'6 | 4150 | 48'0 | 0'0 | 48'0 | ... | ... | 0.476623 |
0.414742 | ... | ... | 9'5 | 0'0 | 9'5 | 4200 | 51'7 | 0'0 | 51'7 | ... | ... | 0.481716 |
0.420077 | ... | ... | 8'6 | 0'0 | 8'6 | 4250 | 55'7 | 0'0 | 55'7 | ... | ... | 0.487468 |
0.420531 | ... | ... | 7'6 | 0'0 | 7'6 | 4300 | 60'0 | 0'0 | 60'0 | ... | ... | 0.494101 |
0.424603 | ... | ... | 7'0 | 0'0 | 7'0 | 4350 | 64'1 | 0'0 | 64'1 | ... | ... | 0.499129 |
0.426732 | ... | ... | 6'2 | 0'0 | 6'2 | 4400 | 68'3 | 0'0 | 68'3 | ... | ... | 0.505361 |
0.430149 | ... | ... | 5'5 | 0'0 | 5'5 | 4450 | 72'6 | 0'0 | 72'6 | ... | ... | 0.513066 |
0.431723 | ... | ... | 5'0 | 0'0 | 5'0 | 4500 | 77'1 | 0'0 | 77'1 | ... | ... | 0.519517 |
0.435092 | ... | ... | 4'4 | 0'0 | 4'4 | 4550 | 81'5 | 0'0 | 81'5 | ... | ... | 0.527831 |
0.436769 | ... | ... | 4'0 | 0'0 | 4'0 | 4600 | 86'1 | 0'0 | 86'1 | ... | ... | 0.535092 |
0.44362 | ... | ... | 3'2 | 0'0 | 3'2 | 4700 | 95'2 | 0'0 | 95'2 | ... | ... | 0.549902 |
0.44409 | ... | ... | 2'4 | 0'0 | 2'4 | 4800 | 104'4 | 0'0 | 104'4 | ... | ... | 0.56461 |
0.449032 | ... | ... | 2'0 | 0'0 | 2'0 | 4900 | 114'0 | 0'0 | 114'0 | ... | ... | 0.583861 |
0.455242 | ... | ... | 1'5 | 0'0 | 1'5 | 5000 | 123'5 | 0'0 | 123'5 | ... | ... | 0.604907 |
0.456276 | ... | ... | 1'2 | 0'0 | 1'2 | 5100 | 133'2 | 0'0 | 133'2 | ... | ... | 0.624111 |
0.460764 | ... | ... | 1'0 | 0'0 | 1'0 | 5200 | 143'0 | 0'0 | 143'0 | ... | ... | 0.646078 |
0.460123 | ... | ... | 0'6 | 0'0 | 0'6 | 5300 | 152'6 | 0'0 | 152'6 | ... | ... | 0.666738 |
0.467404 | ... | ... | 0'5 | 0'0 | 0'5 | 5400 | 162'5 | 0'0 | 162'5 | ... | ... | 0.691008 |
0.471386 | ... | ... | 0'4 | 0'0 | 0'4 | 5500 | 172'5 | 0'0 | 172'5 | ... | ... | 0.719321 |
0.470981 | ... | ... | 0'3 | 0'0 | 0'3 | 5600 | 182'4 | 0'0 | 182'4 | ... | ... | 0.742023 |
0.463871 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 192'4 | 0'0 | 192'4 | ... | ... | 0.769038 |
0.48082 | ... | ... | 0'2 | 0'0 | 0'2 | 5800 | 202'4 | 0'0 | 202'4 | ... | ... | 0.795485 |
0.458973 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 212'4 | 0'0 | 212'4 | ... | ... | 0.821393 |
0.474214 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 222'4 | 0'0 | 222'4 | ... | ... | 0.84679 |
0.489138 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 232'4 | 0'0 | 232'4 | ... | ... | 0.8717 |
0.503749 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 242'4 | 0'0 | 242'4 | ... | ... | 0.896145 |
0.518062 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 252'4 | 0'0 | 252'4 | ... | ... | 0.920146 |
0.532094 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 262'4 | 0'0 | 262'4 | ... | ... | 0.943723 |
0.545856 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 272'4 | 0'0 | 272'4 | ... | ... | 0.966893 |
0.559352 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 282'4 | 0'0 | 282'4 | ... | ... | 0.989673 |
0.572599 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 292'4 | 0'0 | 292'4 | ... | ... | 1.012078 |
0.585605 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 302'4 | 0'0 | 302'4 | ... | ... | 1.034123 |
0.59838 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 312'4 | 0'0 | 312'4 | ... | ... | 1.055821 |
0.610926 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 322'4 | 0'0 | 322'4 | ... | ... | 1.077185 |
0.623253 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 332'4 | 0'0 | 332'4 | ... | ... | 1.098227 |
0.635371 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 342'4 | 0'0 | 342'4 | ... | ... | 1.118958 |
0.647288 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 352'4 | 0'0 | 352'4 | ... | ... | 1.139388 |
0.659012 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 362'4 | 0'0 | 362'4 | ... | ... | 1.159528 |
0.670544 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 372'4 | 0'0 | 372'4 | ... | ... | 1.179387 |
0.681891 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 382'4 | 0'0 | 382'4 | ... | ... | 1.198975 |
0.69306 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 392'4 | 0'0 | 392'4 | ... | ... | 1.218298 |
0.704059 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 402'4 | 0'0 | 402'4 | ... | ... | 1.237366 |
0.714892 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 412'4 | 0'0 | 412'4 | ... | ... | 1.256187 |
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.