Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.528911 | ... | ... | 199'6 | -16'1 | 183'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 1.432803 |
1.481308 | ... | ... | 194'6 | -16'1 | 178'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.389769 |
1.434276 | ... | ... | 189'6 | -16'1 | 173'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.347191 |
1.387789 | ... | ... | 184'6 | -16'1 | 168'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.305041 |
1.34184 | ... | ... | 179'6 | -16'1 | 163'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.263328 |
1.296414 | ... | ... | 174'6 | -16'1 | 158'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.222035 |
1.251495 | ... | ... | 169'6 | -16'1 | 153'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.181144 |
1.207069 | ... | ... | 164'6 | -16'1 | 148'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.140629 |
1.16312 | ... | ... | 159'6 | -16'1 | 143'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.100476 |
1.119625 | ... | ... | 154'6 | -16'1 | 138'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.060683 |
1.076576 | ... | ... | 149'6 | -16'1 | 133'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.021237 |
1.03396 | ... | ... | 144'6 | -16'1 | 128'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.982124 |
0.991765 | ... | ... | 139'6 | -16'1 | 123'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.943318 |
0.949976 | ... | ... | 134'6 | -16'1 | 118'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.904816 |
0.908572 | ... | ... | 129'6 | -16'1 | 113'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.866605 |
0.867545 | ... | ... | 124'7 | -16'2 | 108'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.82865 |
0.826882 | ... | ... | 119'7 | -16'2 | 103'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.790965 |
0.786567 | ... | ... | 114'7 | -16'2 | 98'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.753529 |
0.746578 | ... | ... | 109'7 | -16'2 | 93'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.716305 |
0.706895 | ... | ... | 104'7 | -16'2 | 88'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.679287 |
0.667516 | ... | ... | 99'7 | -16'2 | 83'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.642482 |
0.628425 | ... | ... | 94'7 | -16'2 | 78'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.605829 |
0.589579 | ... | ... | 89'7 | -16'2 | 73'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.569331 |
0.550973 | ... | ... | 84'7 | -16'2 | 68'5 | 5100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.532969 |
0.512587 | ... | ... | 79'7 | -16'2 | 63'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.496706 |
0.474383 | ... | ... | 74'7 | -16'2 | 58'5 | 5200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.460518 |
0.436337 | ... | ... | 69'7 | -16'2 | 53'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.424375 |
0.398411 | ... | ... | 64'7 | -16'2 | 48'5 | 5300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.388231 |
0.360561 | ... | ... | 59'7 | -16'2 | 43'5 | 5350 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.352045 |
0.357488 | ... | ... | 54'7 | -16'1 | 38'6 | 5400 | 0'2 | 0'1 | 0'1 | 0'4 | 0'2 | 0.352847 |
0.360778 | ... | ... | 49'7 | -15'7 | 34'0 | 5450 | 0'4 | 0'3 | 0'1 | 0'6 | 0'3 | 0.358239 |
0.34679 | 26'3 | 26'3 | 45'0 | -15'6 | 29'2 | 5500 | 0'6 | 0'3 | 0'3 | 1'2 | 0'3 | 0.345171 |
0.343956 | ... | ... | 40'2 | -15'4 | 24'6 | 5550 | 1'2 | 0'6 | 0'4 | 1'7 | 0'4 | 0.34298 |
0.349444 | 25'0 | 17'7 | 35'4 | -14'7 | 20'5 | 5600 | 2'1 | 1'3 | 0'6 | 3'0 | 1'0 | 0.348859 |
0.348665 | 15'4 | 15'4 | 30'7 | -14'1 | 16'6 | 5650 | 3'2 | 2'1 | 1'1 | 4'3 | 1'5 | 0.348312 |
0.347175 | 14'3 | 11'0 | 26'4 | -13'2 | 13'2 | 5700 | 4'7 | 3'1 | 1'6 | 6'4 | 1'5 | 0.35264 |
0.343045 | 10'6 | 8'4 | 22'3 | -12'2 | 10'1 | 5750 | 6'6 | 4'1 | 2'5 | 9'0 | 2'2 | 0.348237 |
0.340308 | 9'3 | 6'4 | 18'5 | -11'1 | 7'4 | 5800 | 8'7 | 5'0 | 3'7 | 11'0 | 3'4 | 0.335155 |
0.338442 | 9'6 | 4'5 | 15'2 | -9'7 | 5'3 | 5850 | 11'7 | 6'3 | 5'4 | 14'6 | 5'5 | 0.338585 |
0.344496 | 11'0 | 3'6 | 12'2 | -8'3 | 3'7 | 5900 | 15'3 | 7'7 | 7'4 | 14'1 | 7'0 | 0.344772 |
0.35091 | 10'0 | 2'7 | 9'5 | -6'7 | 2'6 | 5950 | 19'2 | 9'4 | 9'6 | 19'4 | 11'0 | 0.351366 |
0.354227 | 6'4 | 1'5 | 7'3 | -5'4 | 1'7 | 6000 | 23'3 | 10'6 | 12'5 | 24'2 | 12'1 | 0.354944 |
0.357537 | 5'2 | 1'0 | 5'6 | -4'4 | 1'2 | 6050 | 27'6 | 11'7 | 15'7 | ... | ... | 0.358645 |
0.367127 | 2'6 | 0'7 | 4'3 | -3'4 | 0'7 | 6100 | 32'2 | 12'5 | 19'5 | ... | ... | 0.355372 |
0.360916 | 3'0 | 0'3 | 3'2 | -2'6 | 0'4 | 6150 | 37'0 | 13'4 | 23'4 | ... | ... | 0.363639 |
0.376643 | 2'1 | 0'3 | 2'4 | -2'1 | 0'3 | 6200 | 41'7 | 14'1 | 27'6 | ... | ... | 0.380513 |
0.383667 | 1'3 | 0'2 | 1'7 | -1'5 | 0'2 | 6250 | 46'6 | 14'5 | 32'1 | ... | ... | 0.389478 |
0.416196 | 0'5 | 0'2 | 1'3 | -1'1 | 0'2 | 6300 | 51'6 | 15'1 | 36'5 | ... | ... | 0.423002 |
0.448078 | 0'2 | 0'2 | 1'0 | -0'6 | 0'2 | 6350 | 56'5 | 15'3 | 41'2 | ... | ... | 0.416321 |
0.433452 | 0'5 | 0'1 | 0'6 | -0'5 | 0'1 | 6400 | 61'5 | 15'5 | 46'0 | ... | ... | 0.446985 |
0.461964 | ... | ... | 0'4 | -0'3 | 0'1 | 6450 | 66'5 | 15'7 | 50'6 | ... | ... | 0.477239 |
0.490027 | 0'2 | 0'2 | 0'4 | -0'3 | 0'1 | 6500 | 71'5 | 16'0 | 55'5 | ... | ... | 0.507104 |
0.517659 | ... | ... | 0'3 | -0'2 | 0'1 | 6550 | 76'5 | 16'0 | 60'5 | ... | ... | 0.536607 |
0.544893 | ... | ... | 0'3 | -0'2 | 0'1 | 6600 | 81'5 | 16'1 | 65'4 | ... | ... | 0.565763 |
0.571735 | ... | ... | 0'2 | -0'1 | 0'1 | 6650 | 86'5 | 16'1 | 70'4 | ... | ... | 0.594589 |
0.598216 | ... | ... | 0'2 | -0'1 | 0'1 | 6700 | 91'5 | 16'2 | 75'3 | ... | ... | 0.623109 |
0.624354 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 96'5 | 16'2 | 80'3 | ... | ... | 0.651332 |
0.650145 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 101'5 | 16'2 | 85'3 | ... | ... | 0.679259 |
0.675613 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 106'5 | 16'2 | 90'3 | ... | ... | 0.706907 |
0.700785 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 111'5 | 16'2 | 95'3 | ... | ... | 0.734295 |
0.725655 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 116'5 | 16'2 | 100'3 | ... | ... | 0.761431 |
0.750222 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 121'5 | 16'2 | 105'3 | ... | ... | 0.788317 |
0.774512 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 126'5 | 16'2 | 110'3 | ... | ... | 0.814952 |
0.798547 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 131'5 | 16'2 | 115'3 | ... | ... | 0.841353 |
0.822317 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 136'5 | 16'2 | 120'3 | ... | ... | 0.867527 |
0.84582 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 141'5 | 16'2 | 125'3 | ... | ... | 0.89348 |
0.869077 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 146'5 | 16'3 | 130'2 | ... | ... | 0.919218 |
0.892096 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 151'5 | 16'3 | 135'2 | ... | ... | 0.944747 |
0.914887 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 156'5 | 16'3 | 140'2 | ... | ... | 0.970064 |
0.937445 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 161'5 | 16'3 | 145'2 | ... | ... | 0.995182 |
0.959778 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 166'5 | 16'3 | 150'2 | ... | ... | 1.020103 |
0.981895 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 171'5 | 16'3 | 155'2 | ... | ... | 1.044833 |
1.003803 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 176'5 | 16'3 | 160'2 | ... | ... | 1.069375 |
1.025505 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 181'5 | 16'3 | 165'2 | ... | ... | 1.093733 |
1.046998 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 186'5 | 16'3 | 170'2 | ... | ... | 1.117912 |
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.