Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.451138 | ... | ... | 169'4 | 0'0 | 169'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.29434 |
0.436339 | ... | ... | 164'4 | 0'0 | 164'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.285051 |
0.421705 | ... | ... | 159'4 | 0'0 | 159'4 | 4500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.3001 |
0.407231 | ... | ... | 154'4 | 0'0 | 154'4 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.290315 |
0.392912 | ... | ... | 149'4 | 0'0 | 149'4 | 4600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.28061 |
0.378746 | ... | ... | 144'4 | 0'0 | 144'4 | 4650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.286472 |
0.364727 | ... | ... | 139'4 | 0'0 | 139'4 | 4700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.276482 |
0.350852 | ... | ... | 134'4 | 0'0 | 134'4 | 4750 | 0'4 | 0'0 | 0'4 | ... | ... | 0.278242 |
0.341916 | ... | ... | 129'5 | 0'0 | 129'5 | 4800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.268053 |
0.332813 | ... | ... | 124'6 | 0'0 | 124'6 | 4850 | 0'5 | 0'0 | 0'5 | ... | ... | 0.267301 |
0.319203 | ... | ... | 119'6 | 0'0 | 119'6 | 4900 | 0'6 | 0'0 | 0'6 | ... | ... | 0.264985 |
0.314133 | ... | ... | 115'0 | 0'0 | 115'0 | 4950 | 1'0 | 0'0 | 1'0 | ... | ... | 0.267961 |
0.304567 | ... | ... | 110'1 | 0'0 | 110'1 | 5000 | 1'1 | 0'0 | 1'1 | ... | ... | 0.26291 |
0.298522 | ... | ... | 105'3 | 0'0 | 105'3 | 5050 | 1'3 | 0'0 | 1'3 | ... | ... | 0.262229 |
0.291924 | ... | ... | 100'5 | 0'0 | 100'5 | 5100 | 1'5 | 0'0 | 1'5 | ... | ... | 0.260002 |
0.284822 | ... | ... | 95'7 | 0'0 | 95'7 | 5150 | 1'7 | 0'0 | 1'7 | ... | ... | 0.256559 |
0.280214 | ... | ... | 91'2 | 0'0 | 91'2 | 5200 | 2'2 | 0'0 | 2'2 | ... | ... | 0.255626 |
0.277499 | ... | ... | 86'6 | 0'0 | 86'6 | 5250 | 2'5 | 0'0 | 2'5 | ... | ... | 0.253206 |
0.273677 | ... | ... | 82'2 | 0'0 | 82'2 | 5300 | 3'2 | 0'0 | 3'2 | ... | ... | 0.255157 |
0.27119 | ... | ... | 77'7 | 0'0 | 77'7 | 5350 | 3'7 | 0'0 | 3'7 | ... | ... | 0.255078 |
0.269655 | ... | ... | 73'5 | 0'0 | 73'5 | 5400 | 4'4 | 0'0 | 4'4 | ... | ... | 0.253386 |
0.268768 | ... | ... | 69'4 | 0'0 | 69'4 | 5450 | 5'3 | 0'0 | 5'3 | ... | ... | 0.254491 |
0.266486 | ... | ... | 65'3 | 0'0 | 65'3 | 5500 | 6'0 | -0'3 | 6'3 | 6'0 | 6'0 | 0.250017 |
0.266397 | ... | ... | 61'4 | 0'0 | 61'4 | 5550 | 7'3 | 0'0 | 7'3 | ... | ... | 0.255201 |
0.266426 | ... | ... | 57'6 | 0'0 | 57'6 | 5600 | 8'5 | 0'0 | 8'5 | ... | ... | 0.256472 |
0.267997 | ... | ... | 54'2 | 0'0 | 54'2 | 5650 | 10'0 | 0'0 | 10'0 | ... | ... | 0.257599 |
0.267961 | ... | ... | 50'6 | 0'0 | 50'6 | 5700 | 11'4 | 0'0 | 11'4 | ... | ... | 0.258554 |
0.267868 | ... | ... | 47'3 | 0'0 | 47'3 | 5750 | 13'1 | 0'0 | 13'1 | ... | ... | 0.259325 |
0.269014 | ... | ... | 44'2 | 0'0 | 44'2 | 5800 | 15'0 | 0'0 | 15'0 | ... | ... | 0.261232 |
0.269969 | ... | ... | 41'2 | 0'0 | 41'2 | 5850 | 16'7 | 0'0 | 16'7 | ... | ... | 0.26157 |
0.270745 | ... | ... | 38'3 | 0'0 | 38'3 | 5900 | 19'0 | 0'0 | 19'0 | ... | ... | 0.262975 |
0.272578 | ... | ... | 35'6 | 0'0 | 35'6 | 5950 | 21'2 | 0'0 | 21'2 | ... | ... | 0.264144 |
0.285058 | 34'3 | 34'3 | 33'1 | 1'2 | 34'3 | 6000 | 23'6 | 0'0 | 23'6 | ... | ... | 0.266309 |
0.274516 | ... | ... | 30'6 | 0'0 | 30'6 | 6050 | 26'2 | 0'0 | 26'2 | ... | ... | 0.267072 |
0.275889 | ... | ... | 28'4 | 0'0 | 28'4 | 6100 | 29'0 | 0'0 | 29'0 | ... | ... | 0.268869 |
0.277171 | ... | ... | 26'3 | 0'0 | 26'3 | 6150 | 31'7 | 0'0 | 31'7 | ... | ... | 0.27054 |
0.278398 | ... | ... | 24'3 | 0'0 | 24'3 | 6200 | 34'7 | 0'0 | 34'7 | ... | ... | 0.272128 |
0.279612 | ... | ... | 22'4 | 0'0 | 22'4 | 6250 | 38'0 | 0'0 | 38'0 | ... | ... | 0.27368 |
0.282069 | ... | ... | 20'7 | 0'0 | 20'7 | 6300 | 41'2 | 0'0 | 41'2 | ... | ... | 0.275246 |
0.283411 | ... | ... | 19'2 | 0'0 | 19'2 | 6350 | 44'4 | 0'0 | 44'4 | ... | ... | 0.275646 |
0.284895 | ... | ... | 17'6 | 0'0 | 17'6 | 6400 | 48'0 | 0'0 | 48'0 | ... | ... | 0.277386 |
0.286582 | ... | ... | 16'3 | 0'0 | 16'3 | 6450 | 51'5 | 0'0 | 51'5 | ... | ... | 0.27932 |
0.288546 | ... | ... | 15'1 | 0'0 | 15'1 | 6500 | 55'2 | 0'0 | 55'2 | ... | ... | 0.280203 |
0.289518 | ... | ... | 13'7 | 0'0 | 13'7 | 6550 | 59'1 | 0'0 | 59'1 | ... | ... | 0.282734 |
0.292258 | ... | ... | 12'7 | 0'0 | 12'7 | 6600 | 63'0 | 0'0 | 63'0 | ... | ... | 0.284319 |
0.29268 | ... | ... | 11'6 | 0'0 | 11'6 | 6650 | 66'7 | 0'0 | 66'7 | ... | ... | 0.284927 |
0.295078 | ... | ... | 10'7 | 0'0 | 10'7 | 6700 | 71'0 | 0'0 | 71'0 | ... | ... | 0.287539 |
0.296638 | ... | ... | 10'0 | 0'0 | 10'0 | 6750 | 75'1 | 0'0 | 75'1 | ... | ... | 0.289313 |
0.298932 | ... | ... | 9'2 | 0'0 | 9'2 | 6800 | 79'2 | 0'0 | 79'2 | ... | ... | 0.29021 |
0.300441 | ... | ... | 8'4 | 0'0 | 8'4 | 6850 | 83'4 | 0'0 | 83'4 | ... | ... | 0.291892 |
0.30287 | ... | ... | 7'7 | 0'0 | 7'7 | 6900 | 87'6 | 0'0 | 87'6 | ... | ... | 0.292742 |
0.30458 | ... | ... | 7'2 | 0'0 | 7'2 | 6950 | 92'1 | 0'0 | 92'1 | ... | ... | 0.294587 |
0.30553 | ... | ... | 6'5 | 0'0 | 6'5 | 7000 | 96'5 | 0'0 | 96'5 | ... | ... | 0.297638 |
0.30767 | ... | ... | 6'1 | 0'0 | 6'1 | 7050 | 101'0 | 0'0 | 101'0 | ... | ... | 0.297999 |
0.309139 | ... | ... | 5'5 | 0'0 | 5'5 | 7100 | 105'4 | 0'0 | 105'4 | ... | ... | 0.299668 |
0.312092 | ... | ... | 5'2 | 0'0 | 5'2 | 7150 | 110'0 | 0'0 | 110'0 | ... | ... | 0.300621 |
0.312191 | ... | ... | 4'6 | 0'0 | 4'6 | 7200 | 114'5 | 0'0 | 114'5 | ... | ... | 0.303236 |
0.316331 | ... | ... | 4'4 | 0'0 | 4'4 | 7250 | 119'2 | 0'0 | 119'2 | ... | ... | 0.305285 |
0.317548 | ... | ... | 4'1 | 0'0 | 4'1 | 7300 | 123'7 | 0'0 | 123'7 | ... | ... | 0.306728 |
0.318098 | ... | ... | 3'6 | 0'0 | 3'6 | 7350 | 128'5 | 0'0 | 128'5 | ... | ... | 0.310363 |
0.320767 | ... | ... | 3'4 | 0'0 | 3'4 | 7400 | 133'2 | 0'0 | 133'2 | ... | ... | 0.310613 |
0.322967 | ... | ... | 3'2 | 0'0 | 3'2 | 7450 | 138'0 | 0'0 | 138'0 | ... | ... | 0.313286 |
0.324667 | ... | ... | 3'0 | 0'0 | 3'0 | 7500 | 142'6 | 0'0 | 142'6 | ... | ... | 0.315504 |
0.325826 | ... | ... | 2'6 | 0'0 | 2'6 | 7550 | 147'4 | 0'0 | 147'4 | ... | ... | 0.317233 |
0.329897 | ... | ... | 2'5 | 0'0 | 2'5 | 7600 | 152'2 | 0'0 | 152'2 | ... | ... | 0.318432 |
0.330051 | ... | ... | 2'3 | 0'0 | 2'3 | 7650 | 157'1 | 0'0 | 157'1 | ... | ... | 0.323014 |
0.33342 | ... | ... | 2'2 | 0'0 | 2'2 | 7700 | 162'0 | 0'0 | 162'0 | ... | ... | 0.327384 |
0.336489 | ... | ... | 2'1 | 0'0 | 2'1 | 7750 | 166'6 | 0'0 | 166'6 | ... | ... | 0.327265 |
0.339244 | ... | ... | 2'0 | 0'0 | 2'0 | 7800 | 171'5 | 0'0 | 171'5 | ... | ... | 0.331033 |
0.341669 | ... | ... | 1'7 | 0'0 | 1'7 | 7850 | 176'4 | 0'0 | 176'4 | ... | ... | 0.334564 |
0.343744 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 181'3 | 0'0 | 181'3 | ... | ... | 0.337851 |
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.