Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.318023 | ... | ... | 185'0 | 2'0 | 187'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.035665 |
1.21545 | ... | ... | 175'0 | 2'0 | 177'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.961285 |
1.118656 | ... | ... | 165'0 | 2'0 | 167'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.890819 |
1.027018 | ... | ... | 155'0 | 2'0 | 157'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.823827 |
0.940008 | ... | ... | 145'0 | 2'0 | 147'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.759931 |
0.857178 | ... | ... | 135'0 | 2'0 | 137'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.698808 |
0.778139 | ... | ... | 125'0 | 2'0 | 127'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.640163 |
0.702555 | ... | ... | 115'0 | 2'0 | 117'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.583757 |
0.630131 | ... | ... | 105'0 | 2'0 | 107'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.529343 |
0.560609 | ... | ... | 95'0 | 2'0 | 97'0 | 2600 | 0'1 | -0'1 | 0'2 | ... | ... | 0.476719 |
0.518276 | ... | ... | 85'2 | 1'7 | 87'1 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.497378 |
0.505879 | ... | ... | 80'3 | 1'7 | 82'2 | 2750 | 0'4 | -0'1 | 0'5 | ... | ... | 0.491903 |
0.506464 | ... | ... | 75'5 | 1'7 | 77'4 | 2800 | 0'5 | -0'2 | 0'7 | ... | ... | 0.481581 |
0.500328 | ... | ... | 70'7 | 1'7 | 72'6 | 2850 | 0'7 | -0'2 | 1'1 | ... | ... | 0.482285 |
0.489596 | ... | ... | 66'2 | 1'6 | 68'0 | 2900 | 1'2 | -0'2 | 1'4 | ... | ... | 0.487361 |
0.484723 | ... | ... | 61'6 | 1'5 | 63'3 | 2950 | 1'5 | -0'2 | 1'7 | ... | ... | 0.484348 |
0.4827 | ... | ... | 57'2 | 1'5 | 58'7 | 3000 | 2'1 | -0'2 | 2'3 | ... | ... | 0.483654 |
0.481664 | ... | ... | 53'0 | 1'4 | 54'4 | 3050 | 2'6 | -0'3 | 3'1 | ... | ... | 0.483572 |
0.48056 | ... | ... | 48'6 | 1'4 | 50'2 | 3100 | 3'4 | -0'3 | 3'7 | ... | ... | 0.483173 |
0.483913 | ... | ... | 44'6 | 1'4 | 46'2 | 3150 | 4'3 | -0'4 | 4'7 | ... | ... | 0.481965 |
0.480677 | ... | ... | 40'7 | 1'3 | 42'2 | 3200 | 5'3 | -0'5 | 6'0 | ... | ... | 0.479676 |
0.480561 | ... | ... | 37'2 | 1'2 | 38'4 | 3250 | 6'5 | -0'5 | 7'2 | ... | ... | 0.480337 |
0.478599 | ... | ... | 33'5 | 1'2 | 34'7 | 3300 | 8'0 | -0'6 | 8'6 | ... | ... | 0.479028 |
0.478489 | ... | ... | 30'3 | 1'1 | 31'4 | 3350 | 9'4 | -0'7 | 10'3 | ... | ... | 0.475869 |
0.476268 | ... | ... | 27'1 | 1'1 | 28'2 | 3400 | 11'2 | -1'0 | 12'2 | ... | ... | 0.474348 |
0.472057 | ... | ... | 24'2 | 0'7 | 25'1 | 3450 | 13'2 | -1'0 | 14'2 | ... | ... | 0.47405 |
0.469097 | ... | ... | 21'4 | 0'6 | 22'2 | 3500 | 15'3 | -1'1 | 16'4 | ... | ... | 0.47156 |
0.467186 | ... | ... | 18'7 | 0'6 | 19'5 | 3550 | 17'5 | -1'2 | 18'7 | ... | ... | 0.466979 |
0.466264 | ... | ... | 16'4 | 0'6 | 17'2 | 3600 | 20'2 | -1'2 | 21'4 | ... | ... | 0.466573 |
0.463255 | ... | ... | 14'4 | 0'4 | 15'0 | 3650 | 23'0 | -1'3 | 24'3 | ... | ... | 0.464083 |
0.464588 | ... | ... | 12'4 | 0'5 | 13'1 | 3700 | 26'0 | -1'4 | 27'4 | ... | ... | 0.46276 |
0.464182 | ... | ... | 10'7 | 0'4 | 11'3 | 3750 | 29'2 | -1'5 | 30'7 | ... | ... | 0.462845 |
0.465559 | ... | ... | 9'4 | 0'3 | 9'7 | 3800 | 32'6 | -1'5 | 34'3 | ... | ... | 0.464733 |
0.465715 | ... | ... | 8'2 | 0'2 | 8'4 | 3850 | 36'3 | -1'6 | 38'1 | ... | ... | 0.465437 |
0.468593 | ... | ... | 7'1 | 0'2 | 7'3 | 3900 | 40'2 | -1'6 | 42'0 | ... | ... | 0.468917 |
0.471113 | ... | ... | 6'1 | 0'2 | 6'3 | 3950 | 44'2 | -1'6 | 46'0 | ... | ... | 0.472111 |
0.473659 | ... | ... | 5'3 | 0'1 | 5'4 | 4000 | 48'3 | -1'7 | 50'2 | ... | ... | 0.475425 |
0.481259 | ... | ... | 4'5 | 0'2 | 4'7 | 4050 | 52'5 | -1'7 | 54'4 | ... | ... | 0.479352 |
0.485751 | ... | ... | 4'1 | 0'1 | 4'2 | 4100 | 57'0 | -1'7 | 58'7 | ... | ... | 0.484505 |
0.492104 | ... | ... | 3'5 | 0'1 | 3'6 | 4150 | 61'4 | -1'7 | 63'3 | ... | ... | 0.491629 |
0.495549 | ... | ... | 3'1 | 0'1 | 3'2 | 4200 | 66'0 | -2'0 | 68'0 | ... | ... | 0.49597 |
0.501913 | ... | ... | 2'6 | 0'1 | 2'7 | 4250 | 70'5 | -2'0 | 72'5 | ... | ... | 0.503374 |
0.505708 | ... | ... | 2'4 | 0'0 | 2'4 | 4300 | 75'2 | -2'0 | 77'2 | ... | ... | 0.508394 |
0.513884 | ... | ... | 2'2 | 0'0 | 2'2 | 4350 | 80'0 | -2'0 | 82'0 | ... | ... | 0.517943 |
0.520112 | ... | ... | 2'0 | 0'0 | 2'0 | 4400 | 84'6 | -2'0 | 86'6 | ... | ... | 0.525766 |
0.524191 | ... | ... | 1'6 | 0'0 | 1'6 | 4450 | 89'4 | -2'0 | 91'4 | ... | ... | 0.53173 |
0.535079 | ... | ... | 1'5 | 0'0 | 1'5 | 4500 | 94'3 | -1'7 | 96'2 | ... | ... | 0.544514 |
0.534918 | ... | ... | 1'3 | 0'0 | 1'3 | 4550 | 99'1 | -1'7 | 101'0 | ... | ... | 0.546989 |
0.531499 | ... | ... | 1'1 | 0'0 | 1'1 | 4600 | 103'7 | -2'0 | 105'7 | ... | ... | 0.546936 |
0.53692 | ... | ... | 1'0 | 0'0 | 1'0 | 4650 | 108'6 | -2'0 | 110'6 | ... | ... | 0.555569 |
0.540593 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 113'4 | -2'0 | 115'4 | ... | ... | 0.550335 |
0.541394 | ... | ... | 0'5 | 0'0 | 0'5 | 4800 | 123'3 | -2'0 | 125'3 | ... | ... | 0.574032 |
0.528932 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 133'1 | -2'0 | 135'1 | ... | ... | 0.578688 |
0.52677 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 143'1 | -2'0 | 145'1 | ... | ... | 0.614379 |
0.552876 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 153'0 | -2'0 | 155'0 | ... | ... | 0.630841 |
0.531761 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 163'0 | -2'0 | 165'0 | ... | ... | 0.665283 |
0.554994 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 173'0 | -2'0 | 175'0 | ... | ... | 0.699084 |
0.577652 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 183'0 | -2'0 | 185'0 | ... | ... | 0.732268 |
0.599772 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 193'0 | -2'0 | 195'0 | ... | ... | 0.764859 |
0.621373 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 203'0 | -2'0 | 205'0 | ... | ... | 0.796879 |
0.642477 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 213'0 | -2'0 | 215'0 | ... | ... | 0.828347 |
0.663119 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 223'0 | -2'0 | 225'0 | ... | ... | 0.859284 |
0.683317 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 233'0 | -2'0 | 235'0 | ... | ... | 0.889709 |
0.70308 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 243'0 | -2'0 | 245'0 | ... | ... | 0.919637 |
0.722437 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 253'0 | -2'0 | 255'0 | ... | ... | 0.949087 |
0.741405 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 263'0 | -2'0 | 265'0 | ... | ... | 0.978074 |
0.75999 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 273'0 | -2'0 | 275'0 | ... | ... | 1.006613 |
0.778212 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 283'0 | -2'0 | 285'0 | ... | ... | 1.034718 |
0.796094 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 293'0 | -2'0 | 295'0 | ... | ... | 1.062403 |
0.813644 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 303'0 | -2'0 | 305'0 | ... | ... | 1.089681 |
0.830869 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 313'0 | -2'0 | 315'0 | ... | ... | 1.116564 |
0.847778 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 323'0 | -2'0 | 325'0 | ... | ... | 1.143064 |
0.864391 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 333'0 | -2'0 | 335'0 | ... | ... | 1.169193 |
0.880716 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 343'0 | -2'0 | 345'0 | ... | ... | 1.194962 |
0.896765 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 353'0 | -2'0 | 355'0 | ... | ... | 1.22038 |
0.912539 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 363'0 | -2'0 | 365'0 | ... | ... | 1.245457 |
0.928053 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 373'0 | -2'0 | 375'0 | ... | ... | 1.270204 |
0.943316 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 383'0 | -2'0 | 385'0 | ... | ... | 1.29463 |
0.958338 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 393'0 | -2'0 | 395'0 | ... | ... | 1.318742 |
0.973124 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 403'0 | -2'0 | 405'0 | ... | ... | 1.342549 |
0.987682 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 413'0 | -2'0 | 415'0 | ... | ... | 1.36606 |
1.002009 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 423'0 | -2'0 | 425'0 | ... | ... | 1.389283 |
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.