Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.382518 | ... | ... | 168'4 | 6'4 | 175'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.306292 |
0.367732 | ... | ... | 163'4 | 6'4 | 170'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.296923 |
0.353073 | ... | ... | 158'4 | 6'4 | 165'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.287642 |
0.338531 | ... | ... | 153'4 | 6'4 | 160'0 | 4500 | 0'1 | -0'1 | 0'2 | ... | ... | 0.278448 |
0.324094 | ... | ... | 148'4 | 6'4 | 155'0 | 4550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.293098 |
0.309748 | ... | ... | 143'4 | 6'4 | 150'0 | 4600 | 0'2 | -0'1 | 0'3 | ... | ... | 0.283404 |
0.295477 | ... | ... | 138'4 | 6'4 | 145'0 | 4650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.289395 |
0.281262 | ... | ... | 133'5 | 6'3 | 140'0 | 4700 | 0'3 | -0'1 | 0'4 | ... | ... | 0.279418 |
0.27927 | ... | ... | 128'5 | 6'4 | 135'1 | 4750 | 0'4 | -0'1 | 0'5 | ... | ... | 0.281285 |
0.265557 | ... | ... | 123'6 | 6'3 | 130'1 | 4800 | 0'5 | -0'1 | 0'6 | ... | ... | 0.28084 |
0.262673 | ... | ... | 118'7 | 6'3 | 125'2 | 4850 | 0'6 | -0'1 | 0'7 | ... | ... | 0.278791 |
0.258762 | ... | ... | 114'0 | 6'3 | 120'3 | 4900 | 0'7 | -0'1 | 1'0 | ... | ... | 0.275537 |
0.254036 | ... | ... | 109'1 | 6'3 | 115'4 | 4950 | 1'0 | -0'2 | 1'2 | ... | ... | 0.271336 |
0.248645 | ... | ... | 104'3 | 6'2 | 110'5 | 5000 | 1'1 | -0'2 | 1'3 | ... | ... | 0.266359 |
0.248882 | ... | ... | 99'5 | 6'2 | 105'7 | 5050 | 1'3 | -0'2 | 1'5 | ... | ... | 0.265796 |
0.247284 | ... | ... | 95'0 | 6'1 | 101'1 | 5100 | 1'5 | -0'3 | 2'0 | ... | ... | 0.263678 |
0.244313 | ... | ... | 90'3 | 6'0 | 96'3 | 5150 | 1'7 | -0'4 | 2'3 | ... | ... | 0.260342 |
0.2443 | ... | ... | 85'6 | 6'0 | 91'6 | 5200 | 2'2 | -0'4 | 2'6 | ... | ... | 0.259545 |
0.242553 | ... | ... | 81'2 | 5'7 | 87'1 | 5250 | 2'5 | -0'5 | 3'2 | ... | ... | 0.257256 |
0.245641 | ... | ... | 76'7 | 5'7 | 82'6 | 5300 | 3'2 | -0'5 | 3'7 | ... | ... | 0.259387 |
0.246354 | ... | ... | 72'5 | 5'6 | 78'3 | 5350 | 3'6 | -0'7 | 4'5 | ... | ... | 0.25697 |
0.247669 | ... | ... | 68'4 | 5'5 | 74'1 | 5400 | 4'4 | -0'7 | 5'3 | ... | ... | 0.257956 |
0.247102 | ... | ... | 64'4 | 5'3 | 69'7 | 5450 | 5'3 | -1'0 | 6'3 | ... | ... | 0.259266 |
0.248983 | ... | ... | 60'5 | 5'2 | 65'7 | 5500 | 6'2 | -1'2 | 7'4 | ... | ... | 0.258806 |
0.250788 | ... | ... | 56'7 | 5'1 | 62'0 | 5550 | 7'3 | -1'2 | 8'5 | ... | ... | 0.260411 |
0.252448 | ... | ... | 53'2 | 5'0 | 58'2 | 5600 | 8'5 | -1'3 | 10'0 | ... | ... | 0.26193 |
0.253925 | ... | ... | 49'7 | 4'6 | 54'5 | 5650 | 9'7 | -1'6 | 11'5 | ... | ... | 0.26177 |
0.255196 | ... | ... | 46'4 | 4'5 | 51'1 | 5700 | 11'4 | -1'6 | 13'2 | ... | ... | 0.264549 |
0.25766 | ... | ... | 43'3 | 4'4 | 47'7 | 5750 | 13'1 | -2'0 | 15'1 | ... | ... | 0.265613 |
0.259786 | ... | ... | 40'4 | 4'2 | 44'6 | 5800 | 14'7 | -2'2 | 17'1 | ... | ... | 0.266501 |
0.260312 | ... | ... | 37'5 | 4'0 | 41'5 | 5850 | 16'7 | -2'3 | 19'2 | ... | ... | 0.268509 |
0.263164 | ... | ... | 35'0 | 3'7 | 38'7 | 5900 | 19'0 | -2'5 | 21'5 | ... | ... | 0.270272 |
0.264478 | ... | ... | 32'4 | 3'5 | 36'1 | 5950 | 21'2 | -2'7 | 24'1 | ... | ... | 0.271823 |
0.266788 | ... | ... | 30'2 | 3'3 | 33'5 | 6000 | 23'5 | -3'1 | 26'6 | ... | ... | 0.273188 |
0.268881 | ... | ... | 28'0 | 3'2 | 31'2 | 6050 | 26'2 | -3'2 | 29'4 | ... | ... | 0.275591 |
0.270803 | 28'6 | 28'6 | 26'0 | 3'0 | 29'0 | 6100 | 29'0 | -3'3 | 32'3 | ... | ... | 0.277849 |
0.272597 | ... | ... | 24'0 | 2'7 | 26'7 | 6150 | 31'6 | -3'5 | 35'3 | ... | ... | 0.278829 |
0.274308 | ... | ... | 22'2 | 2'5 | 24'7 | 6200 | 34'6 | -3'7 | 38'5 | ... | ... | 0.280936 |
0.275981 | ... | ... | 20'4 | 2'4 | 23'0 | 6250 | 37'7 | -4'0 | 41'7 | ... | ... | 0.283037 |
0.277666 | ... | ... | 19'0 | 2'2 | 21'2 | 6300 | 41'1 | -4'1 | 45'2 | ... | ... | 0.285182 |
0.279414 | ... | ... | 17'4 | 2'1 | 19'5 | 6350 | 44'4 | -4'2 | 48'6 | ... | ... | 0.287429 |
0.281284 | ... | ... | 16'1 | 2'0 | 18'1 | 6400 | 48'0 | -4'3 | 52'3 | ... | ... | 0.289838 |
0.283343 | ... | ... | 14'7 | 1'7 | 16'6 | 6450 | 51'4 | -4'5 | 56'1 | ... | ... | 0.291217 |
0.285665 | ... | ... | 13'6 | 1'6 | 15'4 | 6500 | 55'2 | -4'5 | 59'7 | ... | ... | 0.294138 |
0.287001 | ... | ... | 12'5 | 1'5 | 14'2 | 6550 | 59'0 | -4'7 | 63'7 | ... | ... | 0.296127 |
0.288701 | ... | ... | 11'5 | 1'4 | 13'1 | 6600 | 62'7 | -4'7 | 67'6 | ... | ... | 0.29853 |
0.29086 | ... | ... | 10'6 | 1'3 | 12'1 | 6650 | 66'6 | -5'1 | 71'7 | ... | ... | 0.300046 |
0.29359 | ... | ... | 9'7 | 1'3 | 11'2 | 6700 | 70'6 | -5'2 | 76'0 | ... | ... | 0.302091 |
0.295496 | ... | ... | 9'1 | 1'2 | 10'3 | 6750 | 74'7 | -5'2 | 80'1 | ... | ... | 0.30478 |
0.296549 | ... | ... | 8'3 | 1'1 | 9'4 | 6800 | 79'0 | -5'3 | 84'3 | ... | ... | 0.306693 |
0.298348 | ... | ... | 7'6 | 1'0 | 8'6 | 6850 | 83'2 | -5'3 | 88'5 | ... | ... | 0.309406 |
0.301051 | ... | ... | 7'1 | 1'0 | 8'1 | 6900 | 87'4 | -5'4 | 93'0 | ... | ... | 0.311405 |
0.301261 | ... | ... | 6'4 | 0'7 | 7'3 | 6950 | 91'7 | -5'5 | 97'4 | ... | ... | 0.314389 |
0.304309 | ... | ... | 6'0 | 0'7 | 6'7 | 7000 | 96'2 | -5'5 | 101'7 | ... | ... | 0.316737 |
0.306737 | ... | ... | 5'4 | 0'7 | 6'3 | 7050 | 100'6 | -5'5 | 106'3 | ... | ... | 0.320288 |
0.308515 | ... | ... | 5'1 | 0'6 | 5'7 | 7100 | 105'2 | -5'6 | 111'0 | ... | ... | 0.3233 |
0.309602 | ... | ... | 4'6 | 0'5 | 5'3 | 7150 | 109'6 | -5'6 | 115'4 | ... | ... | 0.325756 |
0.312206 | ... | ... | 4'3 | 0'5 | 5'0 | 7200 | 114'2 | -5'7 | 120'1 | ... | ... | 0.327631 |
0.314246 | ... | ... | 4'0 | 0'5 | 4'5 | 7250 | 118'7 | -5'7 | 124'6 | ... | ... | 0.331089 |
0.315688 | ... | ... | 3'6 | 0'4 | 4'2 | 7300 | 123'4 | -6'0 | 129'4 | ... | ... | 0.334096 |
0.316484 | ... | ... | 3'4 | 0'3 | 3'7 | 7350 | 128'1 | -6'1 | 134'2 | ... | ... | 0.336633 |
0.319353 | ... | ... | 3'2 | 0'3 | 3'5 | 7400 | 132'7 | -6'0 | 138'7 | ... | ... | 0.34115 |
0.321767 | ... | ... | 3'0 | 0'3 | 3'3 | 7450 | 137'5 | -6'1 | 143'6 | ... | ... | 0.345355 |
0.3237 | ... | ... | 2'6 | 0'3 | 3'1 | 7500 | 142'3 | -6'1 | 148'4 | ... | ... | 0.349242 |
0.325115 | ... | ... | 2'5 | 0'2 | 2'7 | 7550 | 147'1 | -6'1 | 153'2 | ... | ... | 0.352806 |
0.329357 | ... | ... | 2'4 | 0'2 | 2'6 | 7600 | 151'7 | -6'2 | 158'1 | ... | ... | 0.356038 |
0.329815 | ... | ... | 2'2 | 0'2 | 2'4 | 7650 | 156'6 | -6'2 | 163'0 | ... | ... | 0.361855 |
0.333384 | ... | ... | 2'1 | 0'2 | 2'3 | 7700 | 161'5 | -6'2 | 167'7 | ... | ... | 0.36751 |
0.336667 | ... | ... | 2'0 | 0'2 | 2'2 | 7750 | 166'3 | -6'3 | 172'6 | ... | ... | 0.369929 |
0.339651 | ... | ... | 1'7 | 0'2 | 2'1 | 7800 | 171'2 | -6'3 | 177'5 | ... | ... | 0.375187 |
0.342324 | ... | ... | 1'7 | 0'1 | 2'0 | 7850 | 176'1 | -6'3 | 182'4 | ... | ... | 0.380283 |
0.344669 | ... | ... | 1'6 | 0'1 | 1'7 | 7900 | 181'0 | -6'3 | 187'3 | ... | ... | 0.385221 |
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.