Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.068242 | ... | ... | 147'6 | 0'0 | 147'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.593363 |
1.033462 | ... | ... | 142'6 | 0'0 | 142'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.571706 |
0.998989 | ... | ... | 137'6 | 0'0 | 137'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.550263 |
0.964807 | ... | ... | 132'6 | 0'0 | 132'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.529025 |
0.9309 | ... | ... | 127'6 | 0'0 | 127'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.507971 |
0.897251 | ... | ... | 122'6 | 0'0 | 122'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.487103 |
0.863844 | ... | ... | 117'6 | 0'0 | 117'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.466412 |
0.830661 | ... | ... | 112'6 | 0'0 | 112'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.445884 |
0.797682 | ... | ... | 107'6 | 0'0 | 107'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.425517 |
0.764892 | ... | ... | 102'6 | 0'0 | 102'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.405302 |
0.732269 | ... | ... | 97'6 | 0'0 | 97'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.385224 |
0.699792 | ... | ... | 92'6 | 0'0 | 92'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.365272 |
0.667438 | ... | ... | 87'6 | 0'0 | 87'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.34545 |
0.635184 | ... | ... | 82'6 | 0'0 | 82'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.325731 |
0.603004 | ... | ... | 77'6 | 0'0 | 77'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.306109 |
0.570865 | ... | ... | 72'6 | 0'0 | 72'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.286579 |
0.538738 | ... | ... | 67'6 | 0'0 | 67'6 | 4800 | 0'2 | 0'1 | 0'1 | ... | ... | 0.295183 |
0.511801 | ... | ... | 62'7 | 0'0 | 62'7 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.274193 |
0.484357 | ... | ... | 58'0 | 0'0 | 58'0 | 4900 | 0'2 | -0'1 | 0'3 | ... | ... | 0.253227 |
0.456359 | ... | ... | 53'1 | 0'0 | 53'1 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | 0.262632 |
0.43221 | ... | ... | 48'3 | 0'0 | 48'3 | 5000 | 0'7 | 0'2 | 0'5 | ... | ... | 0.269785 |
0.406895 | ... | ... | 43'5 | 0'0 | 43'5 | 5050 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | 0.23615 |
0.388203 | ... | ... | 39'1 | 0'0 | 39'1 | 5100 | 1'3 | 0'0 | 1'3 | ... | ... | 0.246708 |
0.3816 | ... | ... | 37'3 | 0'0 | 37'3 | 5120 | 1'5 | 0'0 | 1'5 | ... | ... | 0.247367 |
0.37455 | ... | ... | 35'5 | 0'0 | 35'5 | 5140 | 1'7 | 0'0 | 1'7 | ... | ... | 0.246626 |
0.333479 | ... | ... | 34'6 | -1'2 | 33'4 | 5150 | 1'5 | -0'3 | 2'0 | 1'6 | 1'5 | 0.23024 |
0.367054 | ... | ... | 33'7 | 0'0 | 33'7 | 5160 | 2'1 | 0'0 | 2'1 | ... | ... | 0.2447 |
0.359111 | ... | ... | 32'1 | 0'0 | 32'1 | 5180 | 2'4 | 0'0 | 2'4 | ... | ... | 0.246212 |
0.354121 | ... | ... | 30'4 | 0'0 | 30'4 | 5200 | 3'1 | 0'3 | 2'6 | ... | ... | 0.254397 |
0.348505 | ... | ... | 28'7 | 0'0 | 28'7 | 5220 | 3'1 | 0'0 | 3'1 | ... | ... | 0.24104 |
0.34227 | ... | ... | 27'2 | 0'0 | 27'2 | 5240 | 3'6 | 0'2 | 3'4 | 3'6 | 3'6 | 0.246202 |
0.340512 | ... | ... | 26'4 | 0'0 | 26'4 | 5250 | 4'3 | 0'5 | 3'6 | ... | ... | 0.25686 |
0.338561 | ... | ... | 25'6 | 0'0 | 25'6 | 5260 | 4'0 | 0'0 | 4'0 | ... | ... | 0.239054 |
0.33409 | ... | ... | 24'2 | 0'0 | 24'2 | 5280 | 4'4 | 0'0 | 4'4 | ... | ... | 0.237946 |
0.328869 | ... | ... | 22'6 | 0'0 | 22'6 | 5300 | 4'7 | -0'2 | 5'1 | ... | ... | 0.2324 |
0.325841 | ... | ... | 21'3 | 0'0 | 21'3 | 5320 | 6'3 | 0'6 | 5'5 | ... | ... | 0.253635 |
0.321957 | ... | ... | 20'0 | 0'0 | 20'0 | 5340 | 6'3 | 0'1 | 6'2 | 6'3 | 6'3 | 0.236548 |
0.32113 | ... | ... | 19'3 | 0'0 | 19'3 | 5350 | 6'7 | 0'2 | 6'5 | ... | ... | 0.239614 |
0.320069 | ... | ... | 18'6 | 0'0 | 18'6 | 5360 | 7'0 | 0'0 | 7'0 | ... | ... | 0.233558 |
0.317253 | ... | ... | 17'4 | 0'0 | 17'4 | 5380 | 7'6 | 0'0 | 7'6 | ... | ... | 0.232225 |
0.319086 | ... | ... | 16'3 | 0'1 | 16'4 | 5400 | 8'7 | 0'2 | 8'5 | ... | ... | 0.238004 |
0.314381 | ... | ... | 15'2 | 0'0 | 15'2 | 5420 | 9'4 | 0'0 | 9'4 | ... | ... | 0.231252 |
0.314253 | ... | ... | 14'2 | 0'0 | 14'2 | 5440 | 10'4 | 0'0 | 10'4 | ... | ... | 0.231536 |
0.313821 | ... | ... | 13'6 | 0'0 | 13'6 | 5450 | 12'2 | 1'2 | 11'0 | 12'2 | 12'2 | 0.258739 |
0.29936 | ... | ... | 13'2 | -0'5 | 12'5 | 5460 | 12'0 | 0'4 | 11'4 | ... | ... | 0.241523 |
0.311053 | ... | ... | 12'2 | 0'0 | 12'2 | 5480 | 12'4 | 0'0 | 12'4 | ... | ... | 0.22809 |
0.29961 | ... | ... | 11'2 | -0'3 | 10'7 | 5500 | 13'0 | -0'4 | 13'4 | 13'0 | 13'0 | 0.21301 |
0.298206 | ... | ... | 10'3 | -0'3 | 10'0 | 5520 | 14'5 | 0'0 | 14'5 | ... | ... | 0.221878 |
0.269964 | 8'0 | 8'0 | 9'5 | -1'5 | 8'0 | 5540 | 15'7 | 0'0 | 15'7 | ... | ... | 0.220911 |
0.275337 | ... | ... | 9'3 | -1'4 | 7'7 | 5550 | 17'7 | 1'2 | 16'5 | ... | ... | 0.252492 |
0.315336 | ... | ... | 9'0 | 0'2 | 9'2 | 5560 | 17'2 | 0'0 | 17'2 | ... | ... | 0.221546 |
0.331573 | 9'2 | 9'2 | 8'3 | 0'7 | 9'2 | 5580 | 18'5 | 0'0 | 18'5 | ... | ... | 0.220843 |
0.317726 | ... | ... | 7'5 | 0'3 | 8'0 | 5600 | 20'4 | 0'5 | 19'7 | 20'4 | 20'4 | 0.23182 |
0.308368 | ... | ... | 7'0 | 0'0 | 7'0 | 5620 | 21'2 | 0'0 | 21'2 | ... | ... | 0.211362 |
0.307017 | ... | ... | 6'3 | 0'0 | 6'3 | 5640 | 22'5 | 0'0 | 22'5 | ... | ... | 0.205351 |
0.301107 | ... | ... | 6'1 | -0'2 | 5'7 | 5650 | 23'3 | 0'0 | 23'3 | ... | ... | 0.203444 |
0.307891 | ... | ... | 5'7 | 0'0 | 5'7 | 5660 | 24'1 | 0'0 | 24'1 | ... | ... | 0.201011 |
0.311234 | ... | ... | 5'3 | 0'1 | 5'4 | 5680 | 25'5 | 0'0 | 25'5 | ... | ... | 0.194248 |
0.310381 | 5'0 | 5'0 | 4'7 | 0'1 | 5'0 | 5700 | 27'1 | 0'0 | 27'1 | ... | ... | 0.184056 |
0.304871 | ... | ... | 4'4 | -0'1 | 4'3 | 5720 | 28'6 | 0'0 | 28'6 | ... | ... | 0.175164 |
0.309347 | ... | ... | 4'1 | 0'0 | 4'1 | 5740 | 30'2 | 0'0 | 30'2 | ... | ... | 0.149313 |
0.279279 | 3'0 | 3'0 | 3'7 | -0'7 | 3'0 | 5750 | 32'6 | 1'5 | 31'1 | ... | ... | 0.235789 |
0.305335 | ... | ... | 3'6 | -0'1 | 3'5 | 5760 | 32'0 | 0'0 | 32'0 | ... | ... | 0.121169 |
0.308339 | ... | ... | 3'4 | -0'1 | 3'3 | 5780 | 33'5 | 0'0 | 33'5 | ... | ... | 0 |
0.323464 | 3'4 | 3'4 | 3'1 | 0'3 | 3'4 | 5800 | 36'6 | 1'3 | 35'3 | ... | ... | 0.21132 |
0.312372 | ... | ... | 2'7 | 0'0 | 2'7 | 5820 | 37'0 | 0'0 | 37'0 | ... | ... | 0 |
0.331807 | 3'1 | 3'1 | 2'5 | 0'4 | 3'1 | 5840 | 38'6 | 0'0 | 38'6 | ... | ... | 0 |
0.318356 | ... | ... | 2'4 | 0'1 | 2'5 | 5850 | 39'5 | 0'0 | 39'5 | ... | ... | 0 |
0.313464 | ... | ... | 2'3 | 0'0 | 2'3 | 5860 | 40'5 | 0'0 | 40'5 | ... | ... | 0 |
0.318036 | ... | ... | 2'2 | 0'0 | 2'2 | 5880 | 42'3 | 0'0 | 42'3 | ... | ... | 0 |
0.322206 | ... | ... | 2'1 | 0'0 | 2'1 | 5900 | 44'2 | 0'0 | 44'2 | ... | ... | 0 |
0.320181 | ... | ... | 1'7 | 0'0 | 1'7 | 5920 | 46'1 | 0'0 | 46'1 | ... | ... | 0 |
0.323227 | ... | ... | 1'6 | 0'0 | 1'6 | 5940 | 47'7 | 0'0 | 47'7 | ... | ... | 0 |
0.327687 | 1'7 | 1'6 | 1'5 | 0'1 | 1'6 | 5950 | 48'7 | 0'0 | 48'7 | ... | ... | 0 |
0.325784 | ... | ... | 1'5 | 0'0 | 1'5 | 5960 | 49'6 | 0'0 | 49'6 | ... | ... | 0 |
0.327817 | ... | ... | 1'4 | 0'0 | 1'4 | 5980 | 51'5 | 0'0 | 51'5 | ... | ... | 0 |
0.314154 | 1'1 | 1'1 | 1'3 | -0'2 | 1'1 | 6000 | 53'4 | 0'0 | 53'4 | ... | ... | 0 |
0.330126 | ... | ... | 1'2 | 0'0 | 1'2 | 6020 | 55'3 | 0'0 | 55'3 | ... | ... | 0 |
0.330274 | ... | ... | 1'1 | 0'0 | 1'1 | 6040 | 57'3 | 0'0 | 57'3 | ... | ... | 0 |
0.334261 | 1'1 | 1'1 | 1'1 | 0'0 | 1'1 | 6050 | 58'2 | 0'0 | 58'2 | ... | ... | 0 |
0.338231 | ... | ... | 1'1 | 0'0 | 1'1 | 6060 | 59'2 | 0'0 | 59'2 | ... | ... | 0 |
0.337389 | ... | ... | 1'0 | 0'0 | 1'0 | 6080 | 61'2 | 0'0 | 61'2 | ... | ... | 0 |
0.345089 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 63'1 | 0'0 | 63'1 | ... | ... | 0 |
0.343116 | ... | ... | 0'7 | 0'0 | 0'7 | 6120 | 65'0 | 0'0 | 65'0 | ... | ... | 0 |
0.343639 | ... | ... | 0'6 | 0'0 | 0'6 | 6150 | 67'7 | 0'0 | 67'7 | ... | ... | 0 |
0.349483 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 6200 | 72'7 | 0'0 | 72'7 | ... | ... | 0 |
0.366702 | ... | ... | 0'5 | 0'0 | 0'5 | 6250 | 77'6 | 0'0 | 77'6 | ... | ... | 0 |
0.369117 | ... | ... | 0'4 | 0'0 | 0'4 | 6300 | 82'5 | 0'0 | 82'5 | ... | ... | 0 |
0.385343 | ... | ... | 0'4 | 0'0 | 0'4 | 6350 | 87'5 | 0'0 | 87'5 | ... | ... | 0 |
0.401324 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 92'5 | 0'0 | 92'5 | ... | ... | 0 |
0.398563 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 6450 | 97'4 | 0'0 | 97'4 | ... | ... | 0 |
0.413596 | ... | ... | 0'3 | 0'0 | 0'3 | 6500 | 102'4 | 0'0 | 102'4 | ... | ... | 0 |
0.404119 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 107'4 | 0'0 | 107'4 | ... | ... | 0 |
0.418139 | ... | ... | 0'2 | 0'0 | 0'2 | 6600 | 112'3 | 0'0 | 112'3 | ... | ... | 0 |
0.431979 | ... | ... | 0'2 | 0'0 | 0'2 | 6650 | 117'3 | 0'0 | 117'3 | ... | ... | 0 |
0.44565 | ... | ... | 0'2 | 0'0 | 0'2 | 6700 | 122'3 | 0'0 | 122'3 | ... | ... | 0 |
0.459159 | ... | ... | 0'2 | 0'0 | 0'2 | 6750 | 127'3 | 0'0 | 127'3 | ... | ... | 0 |
0.47251 | ... | ... | 0'2 | 0'0 | 0'2 | 6800 | 132'3 | 0'0 | 132'3 | ... | ... | 0 |
0.485706 | ... | ... | 0'2 | 0'0 | 0'2 | 6850 | 137'3 | 0'0 | 137'3 | ... | ... | 0 |
0.457927 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 142'2 | 0'0 | 142'2 | ... | ... | 0 |
0.470015 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 147'2 | 0'0 | 147'2 | ... | ... | 0 |
0.481977 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 152'2 | 0'0 | 152'2 | ... | ... | 0 |
0.493812 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 157'2 | 0'0 | 157'2 | ... | ... | 0 |
0.595223 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 202'2 | 0'0 | 202'2 | ... | ... | 0 |
0.616622 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 212'2 | 0'0 | 212'2 | ... | ... | 0 |
0.637632 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 222'2 | 0'0 | 222'2 | ... | ... | 0 |
0.658282 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 232'2 | 0'0 | 232'2 | ... | ... | 0 |
0.678591 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 242'2 | 0'0 | 242'2 | ... | ... | 0 |
0.698557 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 252'2 | 0'0 | 252'2 | ... | ... | 0 |
0.793725 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 302'2 | 0'0 | 302'2 | ... | ... | 0 |
0.882016 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 352'2 | 0'0 | 352'2 | ... | ... | 0 |
1.041593 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 452'2 | 0'0 | 452'2 | ... | ... | 0 |
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.