Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.629849 | ... | ... | 226'0 | 0'0 | 226'0 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.453129 |
2.447015 | ... | ... | 216'0 | 0'0 | 216'0 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.294074 |
2.274996 | ... | ... | 206'0 | 0'0 | 206'0 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.144069 |
2.112574 | ... | ... | 196'0 | 0'0 | 196'0 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 2.002081 |
1.958729 | ... | ... | 186'0 | 0'0 | 186'0 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.867201 |
1.812595 | ... | ... | 176'0 | 0'0 | 176'0 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.738703 |
1.673429 | ... | ... | 166'0 | 0'0 | 166'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.615899 |
1.540594 | ... | ... | 156'0 | 0'0 | 156'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.498267 |
1.413534 | ... | ... | 146'0 | 0'0 | 146'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.385262 |
1.352016 | ... | ... | 141'0 | 0'0 | 141'0 | 2450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.330368 |
1.291765 | ... | ... | 136'0 | 0'0 | 136'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.276471 |
1.232729 | ... | ... | 131'0 | 0'0 | 131'0 | 2550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.223515 |
1.174859 | ... | ... | 126'0 | 0'0 | 126'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.171468 |
1.118111 | ... | ... | 121'0 | 0'0 | 121'0 | 2650 | 0'1 | 0'0 | 0'1 | ... | ... | 1.120289 |
1.062442 | ... | ... | 116'0 | 0'0 | 116'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.069919 |
1.00781 | ... | ... | 111'0 | 0'0 | 111'0 | 2750 | 0'1 | 0'0 | 0'1 | ... | ... | 1.020327 |
1.053156 | ... | ... | 106'1 | 0'0 | 106'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.971477 |
0.998613 | ... | ... | 101'1 | 0'0 | 101'1 | 2850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.923312 |
0.94497 | ... | ... | 96'1 | 0'0 | 96'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.875811 |
0.892178 | ... | ... | 91'1 | 0'0 | 91'1 | 2950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.828944 |
0.840208 | ... | ... | 86'1 | 0'0 | 86'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.782647 |
0.789022 | ... | ... | 81'1 | 0'0 | 81'1 | 3050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.736902 |
0.738581 | ... | ... | 76'1 | 0'0 | 76'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.691666 |
0.688841 | ... | ... | 71'1 | 0'0 | 71'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.646903 |
0.639768 | ... | ... | 66'1 | 0'0 | 66'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.602564 |
0.591317 | ... | ... | 61'1 | 0'0 | 61'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.558615 |
0.543445 | ... | ... | 56'1 | 0'0 | 56'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.515002 |
0.496111 | ... | ... | 51'1 | 0'0 | 51'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.471682 |
0.491002 | ... | ... | 46'2 | 0'0 | 46'2 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.476959 |
0.471946 | ... | ... | 41'3 | 0'0 | 41'3 | 3450 | 0'3 | 0'0 | 0'3 | ... | ... | 0.462616 |
0.465063 | ... | ... | 36'5 | 0'0 | 36'5 | 3500 | 0'6 | 0'0 | 0'6 | ... | ... | 0.478467 |
0.473193 | ... | ... | 32'1 | 0'0 | 32'1 | 3550 | 1'1 | 0'0 | 1'1 | ... | ... | 0.469683 |
0.471504 | ... | ... | 27'6 | 0'0 | 27'6 | 3600 | 1'6 | 0'0 | 1'6 | ... | ... | 0.469226 |
0.470593 | ... | ... | 23'5 | 0'0 | 23'5 | 3650 | 2'5 | 0'0 | 2'5 | ... | ... | 0.469101 |
0.467157 | ... | ... | 19'6 | 0'0 | 19'6 | 3700 | 3'7 | 0'0 | 3'7 | ... | ... | 0.473601 |
0.472879 | ... | ... | 16'3 | 0'0 | 16'3 | 3750 | 5'3 | 0'0 | 5'3 | ... | ... | 0.472292 |
0.471636 | ... | ... | 13'2 | 0'0 | 13'2 | 3800 | 7'2 | 0'0 | 7'2 | ... | ... | 0.471339 |
0.469741 | ... | ... | 10'4 | 0'0 | 10'4 | 3850 | 9'4 | 0'0 | 9'4 | ... | ... | 0.469693 |
0.472797 | ... | ... | 8'2 | 0'0 | 8'2 | 3900 | 12'2 | 0'0 | 12'2 | ... | ... | 0.47299 |
0.475655 | ... | ... | 6'3 | 0'0 | 6'3 | 3950 | 15'3 | 0'0 | 15'3 | ... | ... | 0.476107 |
0.479944 | ... | ... | 4'7 | 0'0 | 4'7 | 4000 | 18'7 | 0'0 | 18'7 | ... | ... | 0.480702 |
0.481056 | ... | ... | 3'5 | 0'0 | 3'5 | 4050 | 22'5 | 0'0 | 22'5 | ... | ... | 0.482204 |
0.48913 | ... | ... | 2'6 | 0'0 | 2'6 | 4100 | 26'6 | 0'0 | 26'6 | ... | ... | 0.490781 |
0.491308 | ... | ... | 2'0 | 0'0 | 2'0 | 4150 | 31'0 | 0'0 | 31'0 | ... | ... | 0.493655 |
0.487798 | ... | ... | 1'3 | 0'0 | 1'3 | 4200 | 35'3 | 0'0 | 35'3 | ... | ... | 0.491178 |
0.494103 | ... | ... | 1'0 | 0'0 | 1'0 | 4250 | 40'0 | 0'0 | 40'0 | ... | ... | 0.498831 |
0.50435 | ... | ... | 0'6 | 0'0 | 0'6 | 4300 | 44'5 | 0'0 | 44'5 | ... | ... | 0.492205 |
0.502676 | ... | ... | 0'4 | 0'0 | 0'4 | 4350 | 49'4 | 0'0 | 49'4 | ... | ... | 0.512038 |
0.513199 | ... | ... | 0'3 | 0'0 | 0'3 | 4400 | 54'2 | 0'0 | 54'2 | ... | ... | 0.495311 |
0.513583 | ... | ... | 0'2 | 0'0 | 0'2 | 4450 | 59'1 | 0'0 | 59'1 | ... | ... | 0.490533 |
0.494955 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 64'1 | 0'0 | 64'1 | ... | ... | 0.524888 |
0.525327 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 69'1 | 0'0 | 69'1 | ... | ... | 0.55873 |
0.555111 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 74'1 | 0'0 | 74'1 | ... | ... | 0.592093 |
0.584361 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 79'1 | 0'0 | 79'1 | ... | ... | 0.625008 |
0.613094 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 84'1 | 0'0 | 84'1 | ... | ... | 0.657484 |
0.641333 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 89'1 | 0'0 | 89'1 | ... | ... | 0.689543 |
0.669113 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 94'1 | 0'0 | 94'1 | ... | ... | 0.721205 |
0.696439 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 99'1 | 0'0 | 99'1 | ... | ... | 0.752484 |
0.723337 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 104'1 | 0'0 | 104'1 | ... | ... | 0.783391 |
0.749828 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 109'0 | 0'0 | 109'0 | ... | ... | 0.738994 |
0.775916 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 114'0 | 0'0 | 114'0 | ... | ... | 0.768883 |
0.801627 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 119'0 | 0'0 | 119'0 | ... | ... | 0.798479 |
0.826975 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 124'0 | 0'0 | 124'0 | ... | ... | 0.827786 |
0.851965 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 129'0 | 0'0 | 129'0 | ... | ... | 0.85681 |
0.8766 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 134'0 | 0'0 | 134'0 | ... | ... | 0.885558 |
0.900909 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 139'0 | 0'0 | 139'0 | ... | ... | 0.914034 |
0.924904 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 144'0 | 0'0 | 144'0 | ... | ... | 0.942243 |
0.971956 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 154'0 | 0'0 | 154'0 | ... | ... | 0.997883 |
1.017821 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 164'0 | 0'0 | 164'0 | ... | ... | 1.052513 |
1.062583 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 174'0 | 0'0 | 174'0 | ... | ... | 1.106172 |
1.106278 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 184'0 | 0'0 | 184'0 | ... | ... | 1.158898 |
1.148978 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 194'0 | 0'0 | 194'0 | ... | ... | 1.210723 |
1.19072 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 204'0 | 0'0 | 204'0 | ... | ... | 1.261678 |
1.23154 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 214'0 | 0'0 | 214'0 | ... | ... | 1.311791 |
1.27151 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 224'0 | 0'0 | 224'0 | ... | ... | 1.361092 |
1.310653 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 234'0 | 0'0 | 234'0 | ... | ... | 1.409606 |
1.348982 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 244'0 | 0'0 | 244'0 | ... | ... | 1.45736 |
1.386553 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 254'0 | 0'0 | 254'0 | ... | ... | 1.504377 |
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.