Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 194'4 | 0'0 | 194'4 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 1.151089 |
0 | ... | ... | 189'4 | 0'0 | 189'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.118753 |
0 | ... | ... | 184'4 | 0'0 | 184'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.08677 |
0 | ... | ... | 179'4 | 0'0 | 179'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.05513 |
0 | ... | ... | 174'4 | 0'0 | 174'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.023822 |
0 | ... | ... | 169'4 | 0'0 | 169'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.992833 |
0 | ... | ... | 164'4 | 0'0 | 164'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.962139 |
0 | ... | ... | 159'4 | 0'0 | 159'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.931747 |
0 | ... | ... | 154'4 | 0'0 | 154'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.901653 |
0 | ... | ... | 149'4 | 0'0 | 149'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.871839 |
0 | ... | ... | 144'4 | 0'0 | 144'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.842289 |
0 | ... | ... | 139'4 | 0'0 | 139'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.81299 |
0 | ... | ... | 134'4 | 0'0 | 134'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.783943 |
0 | ... | ... | 129'4 | 0'0 | 129'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.755138 |
0 | ... | ... | 124'4 | 0'0 | 124'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.726565 |
0 | ... | ... | 119'4 | 0'0 | 119'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.698208 |
0 | ... | ... | 114'5 | 0'0 | 114'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.670065 |
0 | ... | ... | 109'5 | 0'0 | 109'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.642125 |
0 | ... | ... | 104'5 | 0'0 | 104'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.614366 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.58679 |
0 | ... | ... | 94'5 | 0'0 | 94'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.559392 |
0 | ... | ... | 89'5 | 0'0 | 89'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.532146 |
0 | ... | ... | 84'5 | 0'0 | 84'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.505039 |
0 | ... | ... | 79'5 | 0'0 | 79'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.47808 |
0 | ... | ... | 74'5 | 0'0 | 74'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.451233 |
0 | ... | ... | 69'5 | 0'0 | 69'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.42449 |
0 | ... | ... | 64'5 | 0'0 | 64'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.397844 |
0 | ... | ... | 59'5 | 0'0 | 59'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.371264 |
0 | ... | ... | 54'5 | 0'0 | 54'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.344738 |
0 | ... | ... | 49'6 | 0'0 | 49'6 | 5400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.352807 |
0 | ... | ... | 44'7 | 0'0 | 44'7 | 5450 | 0'3 | 0'0 | 0'3 | ... | ... | 0.347339 |
0 | ... | ... | 40'0 | 0'0 | 40'0 | 5500 | 0'4 | 0'0 | 0'4 | ... | ... | 0.33482 |
0 | ... | ... | 35'3 | 0'0 | 35'3 | 5550 | 0'7 | 0'0 | 0'7 | ... | ... | 0.342357 |
0 | ... | ... | 30'6 | 0'0 | 30'6 | 5600 | 0'6 | -0'4 | 1'2 | 0'6 | 0'6 | 0.296596 |
0 | ... | ... | 26'4 | 0'0 | 26'4 | 5650 | 2'0 | 0'0 | 2'0 | ... | ... | 0.345116 |
0 | ... | ... | 22'4 | 0'0 | 22'4 | 5700 | 3'0 | 0'0 | 3'0 | ... | ... | 0.352142 |
0 | ... | ... | 18'6 | 0'0 | 18'6 | 5750 | 4'2 | 0'0 | 4'2 | ... | ... | 0.357152 |
0.155695 | ... | ... | 15'4 | 0'0 | 15'4 | 5800 | 4'5 | -1'3 | 6'0 | 4'5 | 4'5 | 0.319886 |
0.199665 | ... | ... | 12'4 | 0'0 | 12'4 | 5850 | 7'0 | -1'0 | 8'0 | 7'0 | 7'0 | 0.344115 |
0.280839 | 11'6 | 11'6 | 9'7 | 1'7 | 11'6 | 5900 | 8'6 | -1'5 | 10'3 | 9'0 | 8'6 | 0.335205 |
0.277885 | 9'0 | 9'0 | 7'6 | 1'2 | 9'0 | 5950 | 13'2 | 0'0 | 13'2 | ... | ... | 0.399744 |
0.296447 | 8'0 | 6'2 | 6'0 | 1'3 | 7'3 | 6000 | 16'4 | 0'0 | 16'4 | ... | ... | 0.416071 |
0.262033 | ... | ... | 4'4 | 0'0 | 4'4 | 6050 | 20'0 | 0'0 | 20'0 | ... | ... | 0.43192 |
0.308015 | 4'3 | 4'3 | 3'3 | 1'0 | 4'3 | 6100 | 23'7 | 0'0 | 23'7 | ... | ... | 0.452566 |
0.27936 | ... | ... | 2'4 | 0'0 | 2'4 | 6150 | 28'0 | 0'0 | 28'0 | ... | ... | 0.475579 |
0.282396 | 1'6 | 1'6 | 1'7 | -0'1 | 1'6 | 6200 | 32'3 | 0'0 | 32'3 | ... | ... | 0.502444 |
0.296218 | ... | ... | 1'3 | 0'0 | 1'3 | 6250 | 36'7 | 0'0 | 36'7 | ... | ... | 0.530029 |
0.303002 | ... | ... | 1'0 | 0'0 | 1'0 | 6300 | 41'4 | 0'0 | 41'4 | ... | ... | 0.559235 |
0.311982 | ... | ... | 0'6 | 0'0 | 0'6 | 6350 | 46'2 | 0'0 | 46'2 | ... | ... | 0.590912 |
0.327566 | ... | ... | 0'5 | 0'0 | 0'5 | 6400 | 51'1 | 0'0 | 51'1 | ... | ... | 0.625851 |
0.339472 | ... | ... | 0'4 | 0'0 | 0'4 | 6450 | 56'0 | 0'0 | 56'0 | ... | ... | 0.659315 |
0.346727 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 60'7 | 0'0 | 60'7 | ... | ... | 0.69143 |
0.371047 | ... | ... | 0'3 | 0'0 | 0'3 | 6550 | 65'6 | 0'0 | 65'6 | ... | ... | 0.722303 |
0.369987 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 70'6 | 0'0 | 70'6 | ... | ... | 0.757957 |
0.392368 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 75'5 | 0'0 | 75'5 | ... | ... | 0.786763 |
0.37619 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 80'5 | 0'0 | 80'5 | ... | ... | 0.820794 |
0.396356 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 85'5 | 0'0 | 85'5 | ... | ... | 0.854157 |
0.41624 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 90'5 | 0'0 | 90'5 | ... | ... | 0.886892 |
0.435849 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 95'5 | 0'0 | 95'5 | ... | ... | 0.919044 |
0.455209 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 100'5 | 0'0 | 100'5 | ... | ... | 0.950635 |
0.474319 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 105'5 | 0'0 | 105'5 | ... | ... | 0.981703 |
0.493183 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 110'5 | 0'0 | 110'5 | ... | ... | 1.012272 |
0.511832 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 115'5 | 0'0 | 115'5 | ... | ... | 1.042362 |
0.530264 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 120'4 | 0'0 | 120'4 | ... | ... | 1.064846 |
0.548471 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 125'4 | 0'0 | 125'4 | ... | ... | 1.093949 |
0.566472 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 130'4 | 0'0 | 130'4 | ... | ... | 1.122639 |
0.584285 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 135'4 | 0'0 | 135'4 | ... | ... | 1.15093 |
0.601911 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 140'4 | 0'0 | 140'4 | ... | ... | 1.178839 |
0.619336 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 145'4 | 0'0 | 145'4 | ... | ... | 1.206379 |
0.63658 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 150'4 | 0'0 | 150'4 | ... | ... | 1.233568 |
0.653649 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 155'4 | 0'0 | 155'4 | ... | ... | 1.260412 |
0.67055 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 160'4 | 0'0 | 160'4 | ... | ... | 1.286924 |
0.687287 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 165'4 | 0'0 | 165'4 | ... | ... | 1.313115 |
0.703854 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 170'4 | 0'0 | 170'4 | ... | ... | 1.338998 |
0.720262 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 175'4 | 0'0 | 175'4 | ... | ... | 1.364579 |
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.