Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.523056 | ... | ... | 140'6 | -16'4 | 124'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.469867 |
0.499042 | ... | ... | 135'6 | -16'4 | 119'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.450504 |
0.475322 | ... | ... | 130'6 | -16'4 | 114'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.431316 |
0.451891 | ... | ... | 125'6 | -16'4 | 109'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.41229 |
0.42874 | ... | ... | 120'6 | -16'4 | 104'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.39342 |
0.405863 | ... | ... | 115'6 | -16'4 | 99'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.374698 |
0.383254 | ... | ... | 110'6 | -16'4 | 94'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.356112 |
0.360905 | ... | ... | 105'6 | -16'4 | 89'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.33765 |
0.338812 | ... | ... | 100'6 | -16'4 | 84'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.319316 |
0.316967 | ... | ... | 95'6 | -16'4 | 79'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.301085 |
0.295367 | ... | ... | 90'6 | -16'4 | 74'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.282951 |
0.274005 | ... | ... | 85'6 | -16'4 | 69'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.26491 |
0.252875 | ... | ... | 80'6 | -16'4 | 64'2 | 4650 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 0.246936 |
0.255399 | ... | ... | 75'6 | -16'3 | 59'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.229025 |
0.234232 | ... | ... | 70'6 | -16'3 | 54'3 | 4750 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 0.234143 |
0.229026 | ... | ... | 65'7 | -16'3 | 49'4 | 4800 | 0'3 | 0'2 | 0'1 | 0'3 | 0'2 | 0.230245 |
0.230142 | ... | ... | 60'7 | -16'1 | 44'6 | 4850 | 0'4 | 0'2 | 0'2 | 0'4 | 0'4 | 0.221656 |
0.224281 | ... | ... | 56'0 | -16'0 | 40'0 | 4900 | 0'6 | 0'3 | 0'3 | 0'4 | 0'4 | 0.218494 |
0.220248 | ... | ... | 51'1 | -15'6 | 35'3 | 4950 | 1'1 | 0'5 | 0'4 | 1'1 | 1'0 | 0.216328 |
0.220717 | ... | ... | 46'3 | -15'3 | 31'0 | 5000 | 1'6 | 1'0 | 0'6 | 1'6 | 1'6 | 0.218108 |
0.218145 | ... | ... | 41'5 | -14'7 | 26'6 | 5050 | 2'4 | 1'4 | 1'0 | 2'6 | 2'2 | 0.216362 |
0.219475 | ... | ... | 37'1 | -14'2 | 22'7 | 5100 | 3'5 | 2'1 | 1'4 | 3'6 | 1'6 | 0.218279 |
0.222299 | 21'0 | 21'0 | 32'6 | -13'3 | 19'3 | 5150 | 5'1 | 3'0 | 2'1 | 5'3 | 2'5 | 0.22152 |
0.222918 | 15'5 | 15'5 | 28'5 | -12'4 | 16'1 | 5200 | 6'7 | 3'7 | 3'0 | 7'2 | 3'4 | 0.222454 |
0.226584 | ... | ... | 24'7 | -11'4 | 13'3 | 5250 | 9'1 | 5'0 | 4'1 | 10'0 | 4'0 | 0.226381 |
0.230452 | 15'0 | 10'6 | 21'3 | -10'3 | 11'0 | 5300 | 11'6 | 6'1 | 5'5 | 12'1 | 5'6 | 0.230487 |
0.234899 | 12'6 | 9'0 | 18'2 | -9'2 | 9'0 | 5350 | 14'6 | 7'2 | 7'4 | 15'3 | 11'2 | 0.235173 |
0.240583 | 9'1 | 7'2 | 15'4 | -8'1 | 7'3 | 5400 | 18'1 | 8'3 | 9'6 | 18'2 | 13'4 | 0.241116 |
0.245678 | 9'5 | 6'0 | 13'1 | -7'1 | 6'0 | 5450 | 21'6 | 9'3 | 12'3 | 15'0 | 15'0 | 0.246508 |
0.250982 | 7'7 | 4'6 | 11'1 | -6'2 | 4'7 | 5500 | 25'5 | 10'2 | 15'3 | 20'2 | 20'2 | 0.252165 |
0.257522 | 5'4 | 4'3 | 9'3 | -5'3 | 4'0 | 5550 | 29'6 | 11'2 | 18'4 | ... | ... | 0.25913 |
0.262946 | 5'4 | 3'2 | 7'7 | -4'5 | 3'2 | 5600 | 34'0 | 12'0 | 22'0 | 34'7 | 34'7 | 0.265078 |
0.272018 | 4'2 | 2'5 | 6'5 | -3'7 | 2'6 | 5650 | 38'3 | 12'5 | 25'6 | ... | ... | 0.27061 |
0.277647 | 4'1 | 2'1 | 5'4 | -3'2 | 2'2 | 5700 | 42'7 | 13'1 | 29'6 | 42'4 | 42'4 | 0.276494 |
0.284581 | 3'2 | 1'7 | 4'5 | -2'6 | 1'7 | 5750 | 47'4 | 13'5 | 33'7 | ... | ... | 0.283773 |
0.288173 | 2'4 | 1'4 | 3'7 | -2'3 | 1'4 | 5800 | 52'2 | 14'1 | 38'1 | ... | ... | 0.293796 |
0.294644 | 2'1 | 1'3 | 3'2 | -2'0 | 1'2 | 5850 | 57'0 | 14'4 | 42'4 | ... | ... | 0.30162 |
0.305988 | 1'1 | 1'1 | 2'6 | -1'5 | 1'1 | 5900 | 61'6 | 14'6 | 47'0 | ... | ... | 0.306935 |
0.315928 | 1'0 | 1'0 | 2'3 | -1'3 | 1'0 | 5950 | 66'5 | 15'1 | 51'4 | ... | ... | 0.31774 |
0.324344 | 0'7 | 0'7 | 2'1 | -1'2 | 0'7 | 6000 | 71'4 | 15'2 | 56'2 | ... | ... | 0.327207 |
0.331052 | ... | ... | 1'7 | -1'1 | 0'6 | 6050 | 76'3 | 15'3 | 61'0 | ... | ... | 0.335216 |
0.335758 | 0'6 | 0'6 | 1'5 | -1'0 | 0'5 | 6100 | 81'2 | 15'4 | 65'6 | ... | ... | 0.341582 |
0.351278 | ... | ... | 1'4 | -0'7 | 0'5 | 6150 | 86'2 | 15'5 | 70'5 | ... | ... | 0.358373 |
0.366549 | 0'7 | 0'7 | 1'3 | -0'6 | 0'5 | 6200 | 91'1 | 15'6 | 75'3 | ... | ... | 0.362368 |
0.367476 | ... | ... | 1'2 | -0'6 | 0'4 | 6250 | 96'1 | 15'7 | 80'2 | ... | ... | 0.378549 |
0.3819 | ... | ... | 1'1 | -0'5 | 0'4 | 6300 | 101'1 | 16'0 | 85'1 | ... | ... | 0.394561 |
0.396117 | ... | ... | 1'0 | -0'4 | 0'4 | 6350 | 106'0 | 15'7 | 90'1 | ... | ... | 0.395454 |
0.392276 | 0'4 | 0'4 | 0'7 | -0'4 | 0'3 | 6400 | 111'0 | 16'0 | 95'0 | ... | ... | 0.410969 |
0.405667 | 0'4 | 0'3 | 0'7 | -0'4 | 0'3 | 6450 | 116'0 | 16'1 | 99'7 | ... | ... | 0.426346 |
0.418886 | ... | ... | 0'6 | -0'3 | 0'3 | 6500 | 121'0 | 16'1 | 104'7 | ... | ... | 0.441587 |
0.431936 | 0'5 | 0'5 | 0'6 | -0'3 | 0'3 | 6550 | 125'7 | 16'0 | 109'7 | ... | ... | 0.438633 |
0.444823 | 0'5 | 0'5 | 0'6 | -0'3 | 0'3 | 6600 | 130'7 | 16'1 | 114'6 | ... | ... | 0.453513 |
0.432582 | 0'5 | 0'4 | 0'5 | -0'3 | 0'2 | 6650 | 135'7 | 16'1 | 119'6 | ... | ... | 0.468276 |
0.444648 | ... | ... | 0'5 | -0'3 | 0'2 | 6700 | 140'7 | 16'1 | 124'6 | ... | ... | 0.482925 |
0.456577 | ... | ... | 0'5 | -0'3 | 0'2 | 6750 | 145'7 | 16'2 | 129'5 | ... | ... | 0.497463 |
0.468372 | ... | ... | 0'5 | -0'3 | 0'2 | 6800 | 150'7 | 16'2 | 134'5 | ... | ... | 0.511891 |
0.480037 | 0'4 | 0'2 | 0'4 | -0'2 | 0'2 | 6850 | 155'7 | 16'2 | 139'5 | ... | ... | 0.52621 |
0.49157 | ... | ... | 0'4 | -0'2 | 0'2 | 6900 | 160'6 | 16'2 | 144'4 | ... | ... | 0.518469 |
0.502982 | ... | ... | 0'4 | -0'2 | 0'2 | 6950 | 165'6 | 16'2 | 149'4 | ... | ... | 0.532602 |
0.47328 | 0'3 | 0'3 | 0'4 | -0'3 | 0'1 | 7000 | 170'6 | 16'2 | 154'4 | ... | ... | 0.546634 |
0.483769 | 0'2 | 0'2 | 0'3 | -0'2 | 0'1 | 7050 | 175'6 | 16'2 | 159'4 | ... | ... | 0.560568 |
0.494154 | ... | ... | 0'3 | -0'2 | 0'1 | 7100 | 180'6 | 16'3 | 164'3 | ... | ... | 0.574404 |
0.504432 | ... | ... | 0'3 | -0'2 | 0'1 | 7150 | 185'6 | 16'3 | 169'3 | ... | ... | 0.588145 |
0.514608 | ... | ... | 0'3 | -0'2 | 0'1 | 7200 | 190'6 | 16'3 | 174'3 | ... | ... | 0.601791 |
0.524689 | ... | ... | 0'3 | -0'2 | 0'1 | 7250 | 195'6 | 16'3 | 179'3 | ... | ... | 0.615345 |
0.53468 | ... | ... | 0'2 | -0'1 | 0'1 | 7300 | 200'6 | 16'3 | 184'3 | ... | ... | 0.628807 |
0.544578 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7350 | 205'6 | 16'3 | 189'3 | ... | ... | 0.642178 |
0.554386 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7400 | 210'6 | 16'4 | 194'2 | ... | ... | 0.655461 |
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.