Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.822785 | ... | ... | 183'6 | -11'2 | 172'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.744234 |
0.794279 | ... | ... | 178'6 | -11'2 | 167'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.720841 |
0.766124 | ... | ... | 173'6 | -11'2 | 162'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.697691 |
0.738312 | ... | ... | 168'6 | -11'2 | 157'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.674773 |
0.710834 | ... | ... | 163'6 | -11'2 | 152'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.652077 |
0.683682 | ... | ... | 158'6 | -11'2 | 147'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.629587 |
0.656846 | ... | ... | 153'6 | -11'2 | 142'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.6073 |
0.630322 | ... | ... | 148'6 | -11'2 | 137'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.585212 |
0.604101 | ... | ... | 143'6 | -11'2 | 132'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.563317 |
0.578176 | ... | ... | 138'6 | -11'2 | 127'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.541603 |
0.552541 | ... | ... | 133'6 | -11'2 | 122'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.520061 |
0.52719 | ... | ... | 128'6 | -11'2 | 117'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.498688 |
0.502116 | ... | ... | 123'6 | -11'2 | 112'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.477474 |
0.477313 | ... | ... | 118'6 | -11'2 | 107'4 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.456401 |
0.452774 | ... | ... | 113'6 | -11'2 | 102'4 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.435478 |
0.428495 | ... | ... | 108'6 | -11'2 | 97'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.414692 |
0.40447 | ... | ... | 103'6 | -11'2 | 92'4 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.39402 |
0.380694 | ... | ... | 98'6 | -11'2 | 87'4 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.373466 |
0.357162 | ... | ... | 93'6 | -11'2 | 82'4 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.353024 |
0.333869 | ... | ... | 88'6 | -11'2 | 77'4 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.332666 |
0.310808 | ... | ... | 83'6 | -11'2 | 72'4 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.312395 |
0.319929 | ... | ... | 78'6 | -11'1 | 67'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.292193 |
0.296667 | ... | ... | 73'7 | -11'2 | 62'5 | 5150 | 0'2 | 0'1 | 0'1 | ... | ... | 0.300773 |
0.294189 | ... | ... | 68'7 | -11'1 | 57'6 | 5200 | 0'3 | 0'1 | 0'2 | ... | ... | 0.29837 |
0.286092 | ... | ... | 64'0 | -11'1 | 52'7 | 5250 | 0'4 | 0'1 | 0'3 | ... | ... | 0.290348 |
0.285568 | ... | ... | 59'1 | -11'0 | 48'1 | 5300 | 0'6 | 0'2 | 0'4 | ... | ... | 0.289453 |
0.286728 | ... | ... | 54'3 | -10'7 | 43'4 | 5350 | 1'0 | 0'2 | 0'6 | 0'4 | 0'4 | 0.282076 |
0.280537 | ... | ... | 49'5 | -10'6 | 38'7 | 5400 | 1'3 | 0'3 | 1'0 | ... | ... | 0.277194 |
0.280343 | 45'0 | 44'6 | 45'0 | -10'4 | 34'4 | 5450 | 2'0 | 0'5 | 1'3 | ... | ... | 0.278003 |
0.277666 | ... | ... | 40'4 | -10'2 | 30'2 | 5500 | 2'6 | 1'0 | 1'6 | ... | ... | 0.276 |
0.276383 | ... | ... | 36'1 | -9'7 | 26'2 | 5550 | 3'6 | 1'3 | 2'3 | ... | ... | 0.275209 |
0.27507 | ... | ... | 32'0 | -9'4 | 22'4 | 5600 | 5'0 | 1'6 | 3'2 | 4'3 | 3'4 | 0.274259 |
0.276141 | ... | ... | 28'0 | -8'7 | 19'1 | 5650 | 6'5 | 2'3 | 4'2 | ... | ... | 0.275614 |
0.275572 | ... | ... | 24'3 | -8'3 | 16'0 | 5700 | 8'4 | 2'7 | 5'5 | ... | ... | 0.275274 |
0.279069 | ... | ... | 21'0 | -7'5 | 13'3 | 5750 | 10'7 | 3'5 | 7'2 | 7'5 | 7'5 | 0.278973 |
0.280651 | ... | ... | 17'7 | -6'7 | 11'0 | 5800 | 13'4 | 4'2 | 9'2 | 9'3 | 7'7 | 0.280747 |
0.283522 | ... | ... | 15'2 | -6'2 | 9'0 | 5850 | 16'4 | 5'0 | 11'4 | ... | ... | 0.283815 |
0.288286 | 10'4 | 10'3 | 12'6 | -5'3 | 7'3 | 5900 | 19'7 | 5'7 | 14'0 | ... | ... | 0.288797 |
0.292729 | ... | ... | 10'6 | -4'6 | 6'0 | 5950 | 23'4 | 6'4 | 17'0 | ... | ... | 0.293491 |
0.29768 | ... | ... | 8'7 | -4'0 | 4'7 | 6000 | 27'3 | 7'2 | 20'1 | ... | ... | 0.298742 |
0.304266 | ... | ... | 7'3 | -3'3 | 4'0 | 6050 | 31'3 | 7'6 | 23'5 | ... | ... | 0.301777 |
0.309726 | ... | ... | 6'1 | -2'7 | 3'2 | 6100 | 35'5 | 8'2 | 27'3 | ... | ... | 0.307245 |
0.31468 | ... | ... | 5'0 | -2'3 | 2'5 | 6150 | 40'1 | 8'7 | 31'2 | ... | ... | 0.317105 |
0.31997 | ... | ... | 4'1 | -2'0 | 2'1 | 6200 | 44'5 | 9'2 | 35'3 | ... | ... | 0.323079 |
0.326776 | ... | ... | 3'4 | -1'6 | 1'6 | 6250 | 49'2 | 9'5 | 39'5 | ... | ... | 0.330704 |
0.336696 | ... | ... | 2'7 | -1'3 | 1'4 | 6300 | 53'7 | 9'7 | 44'0 | ... | ... | 0.334546 |
0.343803 | ... | ... | 2'3 | -1'1 | 1'2 | 6350 | 58'5 | 10'0 | 48'5 | ... | ... | 0.341893 |
0.347546 | ... | ... | 2'0 | -1'0 | 1'0 | 6400 | 63'4 | 10'2 | 53'2 | ... | ... | 0.35509 |
0.357765 | ... | ... | 1'6 | -0'7 | 0'7 | 6450 | 68'2 | 10'3 | 57'7 | ... | ... | 0.356672 |
0.366029 | ... | ... | 1'4 | -0'6 | 0'6 | 6500 | 73'1 | 10'4 | 62'5 | ... | ... | 0.365579 |
0.37201 | ... | ... | 1'2 | -0'5 | 0'5 | 6550 | 78'0 | 10'5 | 67'3 | ... | ... | 0.37239 |
0.375162 | ... | ... | 1'1 | -0'5 | 0'4 | 6600 | 83'0 | 10'6 | 72'2 | ... | ... | 0.391376 |
0.392454 | ... | ... | 1'0 | -0'4 | 0'4 | 6650 | 87'7 | 10'6 | 77'1 | ... | ... | 0.395071 |
0.390978 | ... | ... | 0'7 | -0'4 | 0'3 | 6700 | 92'6 | 10'6 | 82'0 | ... | ... | 0.395484 |
0.407215 | ... | ... | 0'6 | -0'3 | 0'3 | 6750 | 97'6 | 10'7 | 86'7 | ... | ... | 0.413176 |
0.423231 | ... | ... | 0'5 | -0'2 | 0'3 | 6800 | 102'6 | 11'0 | 91'6 | ... | ... | 0.4307 |
0.413976 | ... | ... | 0'4 | -0'2 | 0'2 | 6850 | 107'5 | 11'0 | 96'5 | ... | ... | 0.425476 |
0.428915 | ... | ... | 0'4 | -0'2 | 0'2 | 6900 | 112'5 | 11'0 | 101'5 | ... | ... | 0.44243 |
0.44367 | ... | ... | 0'3 | -0'1 | 0'2 | 6950 | 117'5 | 11'1 | 106'4 | ... | ... | 0.45925 |
0.458243 | ... | ... | 0'3 | -0'1 | 0'2 | 7000 | 122'5 | 11'1 | 111'4 | ... | ... | 0.47594 |
0.433037 | ... | ... | 0'3 | -0'2 | 0'1 | 7050 | 127'5 | 11'1 | 116'4 | ... | ... | 0.492502 |
0.446361 | ... | ... | 0'2 | -0'1 | 0'1 | 7100 | 132'4 | 11'1 | 121'3 | ... | ... | 0.478659 |
0.459536 | ... | ... | 0'2 | -0'1 | 0'1 | 7150 | 137'4 | 11'1 | 126'3 | ... | ... | 0.494934 |
0.472564 | ... | ... | 0'2 | -0'1 | 0'1 | 7200 | 142'4 | 11'1 | 131'3 | ... | ... | 0.511096 |
0.485457 | ... | ... | 0'2 | -0'1 | 0'1 | 7250 | 147'4 | 11'1 | 136'3 | ... | ... | 0.527147 |
0.498219 | ... | ... | 0'2 | -0'1 | 0'1 | 7300 | 152'4 | 11'1 | 141'3 | ... | ... | 0.543089 |
0.510854 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 157'4 | 11'2 | 146'2 | ... | ... | 0.558923 |
0.523359 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 162'4 | 11'2 | 151'2 | ... | ... | 0.574652 |
0.53574 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 167'4 | 11'2 | 156'2 | ... | ... | 0.590275 |
0.548003 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 172'4 | 11'2 | 161'2 | ... | ... | 0.605796 |
0.560149 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 177'4 | 11'2 | 166'2 | ... | ... | 0.621215 |
0.572182 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 182'4 | 11'2 | 171'2 | ... | ... | 0.636533 |
0.584096 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 187'4 | 11'2 | 176'2 | ... | ... | 0.651752 |
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.