Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.261955 | ... | ... | 184'6 | 0'0 | 184'6 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.076636 |
3.035437 | ... | ... | 174'6 | 0'0 | 174'6 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.925061 |
2.821081 | ... | ... | 164'6 | 0'0 | 164'6 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.781424 |
2.617443 | ... | ... | 154'6 | 0'0 | 154'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.644863 |
2.423279 | ... | ... | 144'6 | 0'0 | 144'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.51457 |
2.237512 | ... | ... | 134'6 | 0'0 | 134'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.389912 |
2.059193 | ... | ... | 124'6 | 0'0 | 124'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.270284 |
1.887464 | ... | ... | 114'6 | 0'0 | 114'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.155172 |
1.742985 | ... | ... | 104'7 | 0'0 | 104'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.0441 |
1.580755 | ... | ... | 94'7 | 0'0 | 94'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.93663 |
1.42293 | ... | ... | 84'7 | 0'0 | 84'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.832351 |
1.345446 | ... | ... | 79'7 | 0'0 | 79'7 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.781293 |
1.26879 | ... | ... | 74'7 | 0'0 | 74'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.730874 |
1.192873 | ... | ... | 69'7 | 0'0 | 69'7 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.681059 |
1.117584 | ... | ... | 64'7 | 0'0 | 64'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.631782 |
1.042818 | ... | ... | 59'7 | 0'0 | 59'7 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.583001 |
0.968453 | ... | ... | 54'7 | 0'0 | 54'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.534641 |
0.894348 | ... | ... | 49'7 | 0'0 | 49'7 | 3050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.541189 |
0.845858 | ... | ... | 45'1 | 0'0 | 45'1 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.525792 |
0.782162 | ... | ... | 40'2 | 0'0 | 40'2 | 3150 | 0'5 | 0'0 | 0'5 | ... | ... | 0.522957 |
0.738025 | ... | ... | 35'5 | 0'0 | 35'5 | 3200 | 0'7 | 0'0 | 0'7 | ... | ... | 0.502536 |
0.697855 | ... | ... | 31'1 | 0'0 | 31'1 | 3250 | 1'3 | 0'0 | 1'3 | ... | ... | 0.498697 |
0.659085 | ... | ... | 26'6 | 0'0 | 26'6 | 3300 | 2'0 | 0'0 | 2'0 | ... | ... | 0.487398 |
0.619515 | ... | ... | 22'4 | 0'0 | 22'4 | 3350 | 2'7 | 0'0 | 2'7 | ... | ... | 0.477505 |
0.591584 | ... | ... | 18'5 | 0'0 | 18'5 | 3400 | 3'7 | 0'0 | 3'7 | ... | ... | 0.457238 |
0.563574 | ... | ... | 15'0 | 0'0 | 15'0 | 3450 | 5'2 | 0'0 | 5'2 | ... | ... | 0.440363 |
0.539375 | ... | ... | 11'6 | 0'0 | 11'6 | 3500 | 7'0 | 0'0 | 7'0 | ... | ... | 0.422439 |
0.51612 | ... | ... | 8'7 | 0'0 | 8'7 | 3550 | 9'1 | 0'0 | 9'1 | ... | ... | 0.40022 |
0.504876 | ... | ... | 6'5 | 0'0 | 6'5 | 3600 | 11'7 | 0'0 | 11'7 | ... | ... | 0.383762 |
0.492453 | ... | ... | 4'6 | 0'0 | 4'6 | 3650 | 14'7 | 0'0 | 14'7 | ... | ... | 0.349029 |
0.47929 | ... | ... | 3'2 | 0'0 | 3'2 | 3700 | 18'4 | 0'0 | 18'4 | ... | ... | 0.311319 |
0.476921 | ... | ... | 2'2 | 0'0 | 2'2 | 3750 | 22'3 | 0'0 | 22'3 | ... | ... | 0 |
0.473349 | ... | ... | 1'4 | 0'0 | 1'4 | 3800 | 26'5 | 0'0 | 26'5 | ... | ... | 0 |
0.47382 | ... | ... | 1'0 | 0'0 | 1'0 | 3850 | 31'1 | 0'0 | 31'1 | ... | ... | 0 |
0.470019 | ... | ... | 0'5 | 0'0 | 0'5 | 3900 | 35'7 | 0'0 | 35'7 | ... | ... | 0 |
0.465843 | ... | ... | 0'3 | 0'0 | 0'3 | 3950 | 40'5 | 0'0 | 40'5 | ... | ... | 0 |
0.472645 | ... | ... | 0'2 | 0'0 | 0'2 | 4000 | 45'4 | 0'0 | 45'4 | ... | ... | 0 |
0.460247 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 50'3 | 0'0 | 50'3 | ... | ... | 0 |
0.49467 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 55'3 | 0'0 | 55'3 | ... | ... | 0 |
0.528331 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 60'3 | 0'0 | 60'3 | ... | ... | 0 |
0.561297 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 65'3 | 0'0 | 65'3 | ... | ... | 0 |
0.593595 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 70'3 | 0'0 | 70'3 | ... | ... | 0 |
0.625269 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 75'3 | 0'0 | 75'3 | ... | ... | 0 |
0.656359 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 80'3 | 0'0 | 80'3 | ... | ... | 0 |
0.686881 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 85'3 | 0'0 | 85'3 | ... | ... | 0 |
0.716872 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 90'3 | 0'0 | 90'3 | ... | ... | 0 |
0.746349 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 95'3 | 0'0 | 95'3 | ... | ... | 0 |
0.77534 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 100'3 | 0'0 | 100'3 | ... | ... | 0 |
0.803864 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 105'3 | 0'0 | 105'3 | ... | ... | 0 |
0.831927 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 110'2 | 0'0 | 110'2 | ... | ... | 0 |
0.859562 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 115'2 | 0'0 | 115'2 | ... | ... | 0 |
0.913604 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 125'2 | 0'0 | 125'2 | ... | ... | 0 |
0.966066 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 135'2 | 0'0 | 135'2 | ... | ... | 0 |
1.01709 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 145'2 | 0'0 | 145'2 | ... | ... | 0 |
1.066727 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 155'2 | 0'0 | 155'2 | ... | ... | 0 |
1.115082 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 165'2 | 0'0 | 165'2 | ... | ... | 0 |
1.162207 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 175'2 | 0'0 | 175'2 | ... | ... | 0 |
1.208188 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 185'2 | 0'0 | 185'2 | ... | ... | 0 |
1.253081 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 195'2 | 0'0 | 195'2 | ... | ... | 0 |
1.296908 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 205'2 | 0'0 | 205'2 | ... | ... | 0 |
1.339751 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 215'2 | 0'0 | 215'2 | ... | ... | 0 |
1.381663 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 225'2 | 0'0 | 225'2 | ... | ... | 0 |
1.422656 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 235'2 | 0'0 | 235'2 | ... | ... | 0 |
1.462787 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 245'2 | 0'0 | 245'2 | ... | ... | 0 |
1.502096 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 255'2 | 0'0 | 255'2 | ... | ... | 0 |
1.54061 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 265'2 | 0'0 | 265'2 | ... | ... | 0 |
1.578347 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 275'2 | 0'0 | 275'2 | ... | ... | 0 |
1.615364 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 285'2 | 0'0 | 285'2 | ... | ... | 0 |
1.651688 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 295'2 | 0'0 | 295'2 | ... | ... | 0 |
1.687336 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 305'2 | 0'0 | 305'2 | ... | ... | 0 |
1.722314 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 315'2 | 0'0 | 315'2 | ... | ... | 0 |
1.756667 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 325'2 | 0'0 | 325'2 | ... | ... | 0 |
1.790418 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 335'2 | 0'0 | 335'2 | ... | ... | 0 |
1.823587 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 345'2 | 0'0 | 345'2 | ... | ... | 0 |
1.85619 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 355'2 | 0'0 | 355'2 | ... | ... | 0 |
1.888233 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 365'2 | 0'0 | 365'2 | ... | ... | 0 |
1.919757 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 375'2 | 0'0 | 375'2 | ... | ... | 0 |
1.950774 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 385'2 | 0'0 | 385'2 | ... | ... | 0 |
1.981299 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 395'2 | 0'0 | 395'2 | ... | ... | 0 |
2.011347 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 405'2 | 0'0 | 405'2 | ... | ... | 0 |
2.040918 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 415'2 | 0'0 | 415'2 | ... | ... | 0 |
2.070033 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 425'2 | 0'0 | 425'2 | ... | ... | 0 |
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.