Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 197'1 | 0'0 | 197'1 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 5.715793 |
0 | ... | ... | 187'1 | 0'0 | 187'1 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 5.316432 |
0 | ... | ... | 177'1 | 0'0 | 177'1 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 4.938228 |
0 | ... | ... | 167'1 | 0'0 | 167'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 4.578739 |
6.568234 | ... | ... | 157'1 | 0'0 | 157'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 4.236016 |
6.094835 | ... | ... | 147'1 | 0'0 | 147'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 3.908232 |
5.640524 | ... | ... | 137'1 | 0'0 | 137'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 3.593937 |
5.203195 | ... | ... | 127'1 | 0'0 | 127'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 3.291693 |
4.78093 | ... | ... | 117'1 | 0'0 | 117'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 3.000382 |
4.371976 | ... | ... | 107'1 | 0'0 | 107'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.718839 |
3.974677 | ... | ... | 97'1 | 0'0 | 97'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.446035 |
3.779891 | ... | ... | 92'1 | 0'0 | 92'1 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 2.312643 |
3.587413 | ... | ... | 87'1 | 0'0 | 87'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.181038 |
3.397045 | ... | ... | 82'1 | 0'0 | 82'1 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 2.05116 |
3.208561 | ... | ... | 77'1 | 0'0 | 77'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.922882 |
3.021759 | ... | ... | 72'1 | 0'0 | 72'1 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 1.796072 |
2.836398 | ... | ... | 67'1 | 0'0 | 67'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.670594 |
2.652225 | ... | ... | 62'1 | 0'0 | 62'1 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.546353 |
2.468974 | ... | ... | 57'1 | 0'0 | 57'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.42316 |
2.286312 | ... | ... | 52'1 | 0'0 | 52'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.300909 |
2.103895 | ... | ... | 47'1 | 0'0 | 47'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.17937 |
1.92129 | ... | ... | 42'1 | 0'0 | 42'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.058385 |
1.73795 | ... | ... | 37'1 | 0'0 | 37'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.937686 |
1.553198 | ... | ... | 32'1 | 0'0 | 32'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.816963 |
1.366106 | ... | ... | 27'1 | 0'0 | 27'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.695804 |
1.175318 | ... | ... | 22'1 | 0'0 | 22'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.573612 |
1.024931 | ... | ... | 17'3 | 0'0 | 17'3 | 3500 | 0'3 | 0'0 | 0'3 | ... | ... | 0.566253 |
0.895064 | ... | ... | 12'7 | 0'0 | 12'7 | 3550 | 0'7 | 0'0 | 0'7 | ... | ... | 0.53987 |
0.799378 | ... | ... | 8'7 | 0'0 | 8'7 | 3600 | 1'7 | 0'0 | 1'7 | ... | ... | 0.51163 |
0.73817 | ... | ... | 5'5 | 0'0 | 5'5 | 3650 | 3'5 | 0'0 | 3'5 | ... | ... | 0.475692 |
0.684316 | ... | ... | 3'1 | 0'0 | 3'1 | 3700 | 6'1 | 0'0 | 6'1 | ... | ... | 0.38869 |
0.667148 | ... | ... | 1'5 | 0'0 | 1'5 | 3750 | 9'5 | 0'0 | 9'5 | ... | ... | 0 |
0.653943 | ... | ... | 0'6 | 0'0 | 0'6 | 3800 | 13'6 | 0'0 | 13'6 | ... | ... | 0 |
0.617653 | ... | ... | 0'2 | 0'0 | 0'2 | 3850 | 18'2 | 0'0 | 18'2 | ... | ... | 0 |
0.649685 | ... | ... | 0'1 | 0'0 | 0'1 | 3900 | 23'1 | 0'0 | 23'1 | ... | ... | 0 |
0.752387 | ... | ... | 0'1 | 0'0 | 0'1 | 3950 | 28'1 | 0'0 | 28'1 | ... | ... | 0 |
0.851743 | ... | ... | 0'1 | 0'0 | 0'1 | 4000 | 33'1 | 0'0 | 33'1 | ... | ... | 0 |
0.94819 | ... | ... | 0'1 | 0'0 | 0'1 | 4050 | 38'1 | 0'0 | 38'1 | ... | ... | 0 |
1.042048 | ... | ... | 0'1 | 0'0 | 0'1 | 4100 | 43'1 | 0'0 | 43'1 | ... | ... | 0 |
1.133578 | ... | ... | 0'1 | 0'0 | 0'1 | 4150 | 48'1 | 0'0 | 48'1 | ... | ... | 0 |
1.222955 | ... | ... | 0'1 | 0'0 | 0'1 | 4200 | 53'1 | 0'0 | 53'1 | ... | ... | 0 |
1.310377 | ... | ... | 0'1 | 0'0 | 0'1 | 4250 | 58'1 | 0'0 | 58'1 | ... | ... | 0 |
1.395936 | ... | ... | 0'1 | 0'0 | 0'1 | 4300 | 63'1 | 0'0 | 63'1 | ... | ... | 0 |
1.479805 | ... | ... | 0'1 | 0'0 | 0'1 | 4350 | 68'1 | 0'0 | 68'1 | ... | ... | 0 |
1.562017 | ... | ... | 0'1 | 0'0 | 0'1 | 4400 | 73'1 | 0'0 | 73'1 | ... | ... | 0 |
1.642735 | ... | ... | 0'1 | 0'0 | 0'1 | 4450 | 78'1 | 0'0 | 78'1 | ... | ... | 0 |
1.721972 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 83'1 | 0'0 | 83'1 | ... | ... | 0 |
1.799831 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 88'1 | 0'0 | 88'1 | ... | ... | 0 |
1.876381 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 93'1 | 0'0 | 93'1 | ... | ... | 0 |
1.951657 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 98'1 | 0'0 | 98'1 | ... | ... | 0 |
2.025732 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 103'1 | 0'0 | 103'1 | ... | ... | 0 |
2.170415 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 113'1 | 0'0 | 113'1 | ... | ... | 0 |
2.310828 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 123'1 | 0'0 | 123'1 | ... | ... | 0 |
2.447176 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 133'1 | 0'0 | 133'1 | ... | ... | 0 |
2.57981 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 143'1 | 0'0 | 143'1 | ... | ... | 0 |
2.708894 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 153'1 | 0'0 | 153'1 | ... | ... | 0 |
2.834658 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 163'1 | 0'0 | 163'1 | ... | ... | 0 |
2.957285 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 173'1 | 0'0 | 173'1 | ... | ... | 0 |
3.07694 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 183'1 | 0'0 | 183'1 | ... | ... | 0 |
3.193798 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 193'1 | 0'0 | 193'1 | ... | ... | 0 |
3.307939 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 203'1 | 0'0 | 203'1 | ... | ... | 0 |
3.419516 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 213'1 | 0'0 | 213'1 | ... | ... | 0 |
3.528703 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 223'1 | 0'0 | 223'1 | ... | ... | 0 |
3.635549 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 233'1 | 0'0 | 233'1 | ... | ... | 0 |
3.740144 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 243'1 | 0'0 | 243'1 | ... | ... | 0 |
3.84262 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 253'1 | 0'0 | 253'1 | ... | ... | 0 |
3.943066 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 263'1 | 0'0 | 263'1 | ... | ... | 0 |
4.041504 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 273'1 | 0'0 | 273'1 | ... | ... | 0 |
4.138078 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 283'1 | 0'0 | 283'1 | ... | ... | 0 |
4.232855 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 293'1 | 0'0 | 293'1 | ... | ... | 0 |
4.325899 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 303'1 | 0'0 | 303'1 | ... | ... | 0 |
4.41723 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 313'1 | 0'0 | 313'1 | ... | ... | 0 |
4.506922 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 323'1 | 0'0 | 323'1 | ... | ... | 0 |
4.595059 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 333'1 | 0'0 | 333'1 | ... | ... | 0 |
4.681695 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 343'1 | 0'0 | 343'1 | ... | ... | 0 |
4.766881 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 353'1 | 0'0 | 353'1 | ... | ... | 0 |
4.850632 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 363'1 | 0'0 | 363'1 | ... | ... | 0 |
4.933016 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 373'1 | 0'0 | 373'1 | ... | ... | 0 |
5.014086 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 383'1 | 0'0 | 383'1 | ... | ... | 0 |
5.093885 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 393'1 | 0'0 | 393'1 | ... | ... | 0 |
5.172451 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 403'1 | 0'0 | 403'1 | ... | ... | 0 |
5.249813 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 413'1 | 0'0 | 413'1 | ... | ... | 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.