Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 159'5 | -0'5 | 159'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 154'5 | -0'5 | 154'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 149'5 | -0'5 | 149'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.420809 |
0 | ... | ... | 144'5 | -0'5 | 144'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.362791 |
0 | ... | ... | 139'5 | -0'5 | 139'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.334057 |
0 | ... | ... | 134'5 | -0'5 | 134'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.314283 |
0 | ... | ... | 129'5 | -0'5 | 129'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.299012 |
0 | ... | ... | 124'5 | -0'5 | 124'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.286483 |
0 | ... | ... | 119'5 | -0'5 | 119'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.275812 |
0 | ... | ... | 114'5 | -0'5 | 114'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.266488 |
0 | ... | ... | 109'5 | -0'5 | 109'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.258189 |
0 | ... | ... | 104'5 | -0'5 | 104'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.250698 |
0 | ... | ... | 99'5 | -0'5 | 99'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.243861 |
0 | ... | ... | 94'5 | -0'5 | 94'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.237566 |
0 | ... | ... | 89'5 | -0'5 | 89'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.231727 |
0 | ... | ... | 84'5 | -0'5 | 84'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.226278 |
0 | ... | ... | 79'5 | -0'5 | 79'0 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.221166 |
0 | ... | ... | 74'5 | -0'5 | 74'0 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.216348 |
0 | ... | ... | 69'5 | -0'5 | 69'0 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.21179 |
0 | ... | ... | 64'5 | -0'5 | 64'0 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.207464 |
0 | ... | ... | 59'5 | -0'5 | 59'0 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.203344 |
0 | ... | ... | 54'5 | -0'5 | 54'0 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.19941 |
0 | ... | ... | 49'5 | -0'5 | 49'0 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.195645 |
0 | ... | ... | 44'5 | -0'5 | 44'0 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.192033 |
0 | ... | ... | 39'5 | -0'5 | 39'0 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.188562 |
0 | ... | ... | 34'5 | -0'5 | 34'0 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.185219 |
0 | ... | ... | 29'5 | -0'5 | 29'0 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.181995 |
0 | ... | ... | 24'5 | -0'5 | 24'0 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.17888 |
0 | ... | ... | 19'5 | -0'5 | 19'0 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.175867 |
0 | 22'0 | 17'4 | 15'0 | -1'0 | 14'0 | 5500 | 0'4 | 0'3 | 0'1 | ... | ... | 0 |
0 | ... | ... | 10'6 | -1'6 | 9'0 | 5550 | 0'2 | -1'0 | 1'2 | 0'2 | 0'2 | 0 |
0 | 13'0 | 9'0 | 7'0 | -3'0 | 4'0 | 5600 | 1'4 | -1'0 | 2'4 | 1'4 | 0'7 | 0 |
0 | 2'4 | 2'4 | 4'2 | -1'6 | 2'4 | 5650 | 1'0 | -3'6 | 4'6 | 3'0 | 0'4 | 0 |
0 | 6'0 | 4'0 | 2'4 | 2'0 | 4'4 | 5700 | 6'0 | -2'0 | 8'0 | 4'0 | 3'5 | 0 |
0 | 1'6 | 1'4 | 1'3 | 0'2 | 1'5 | 5750 | 11'0 | -0'7 | 11'7 | ... | ... | 0 |
0.166513 | 2'0 | 0'1 | 0'6 | -0'5 | 0'1 | 5800 | 16'0 | -0'2 | 16'2 | 18'0 | 18'0 | 0 |
0 | 0'3 | 0'3 | 3'1 | -2'6 | 0'3 | 5850 | 21'0 | 0'1 | 20'7 | ... | ... | 0 |
0.167294 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 5900 | 26'0 | 0'3 | 25'5 | 19'4 | 19'4 | 0 |
0.167678 | ... | ... | 1'0 | -0'7 | 0'1 | 5950 | 31'0 | 0'3 | 30'5 | ... | ... | 0 |
0.168057 | 0'1 | 0'1 | 0'5 | -0'4 | 0'1 | 6000 | 36'0 | 0'3 | 35'5 | ... | ... | 0 |
0.168432 | ... | ... | 0'3 | -0'2 | 0'1 | 6050 | 41'0 | 0'3 | 40'5 | ... | ... | 0 |
0.168803 | ... | ... | 0'2 | -0'1 | 0'1 | 6100 | 46'0 | 0'3 | 45'5 | ... | ... | 0 |
0.169169 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 51'0 | 0'3 | 50'5 | ... | ... | 0 |
0.169532 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 56'0 | 0'3 | 55'5 | ... | ... | 0 |
0.16989 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 61'0 | 0'3 | 60'5 | ... | ... | 0 |
0.170245 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 66'0 | 0'3 | 65'5 | ... | ... | 0 |
0.170596 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 71'0 | 0'3 | 70'5 | ... | ... | 0 |
0.170944 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 76'0 | 0'3 | 75'5 | ... | ... | 0 |
0.171287 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 81'0 | 0'3 | 80'5 | ... | ... | 0 |
0.171627 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 86'0 | 0'3 | 85'5 | ... | ... | 0 |
0.171964 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 91'0 | 0'3 | 90'5 | ... | ... | 0 |
0.172297 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 96'0 | 0'3 | 95'5 | ... | ... | 0 |
0.172627 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 101'0 | 0'3 | 100'5 | ... | ... | 0 |
0.172953 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 106'0 | 0'3 | 105'5 | ... | ... | 0 |
0.173276 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 111'0 | 0'3 | 110'5 | ... | ... | 0 |
0.173596 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 116'0 | 0'3 | 115'5 | ... | ... | 0 |
0.173913 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 121'0 | 0'3 | 120'5 | ... | ... | 0 |
0.174227 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 126'0 | 0'3 | 125'5 | ... | ... | 0 |
0.174537 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 131'0 | 0'3 | 130'5 | ... | ... | 0 |
0.174845 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 136'0 | 0'3 | 135'5 | ... | ... | 0 |
0.17515 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 141'0 | 0'3 | 140'5 | ... | ... | 0 |
0.175452 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 146'0 | 0'3 | 145'5 | ... | ... | 0 |
0.175751 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 151'0 | 0'3 | 150'5 | ... | ... | 0 |
0.176048 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 156'0 | 0'3 | 155'5 | ... | ... | 0 |
0.176342 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 161'0 | 0'3 | 160'5 | ... | ... | 0 |
0.176633 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 166'0 | 0'3 | 165'5 | ... | ... | 0 |
0.176921 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 171'0 | 0'3 | 170'5 | ... | ... | 0 |
0.177207 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 176'0 | 0'3 | 175'5 | ... | ... | 0 |
0.17749 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 181'0 | 0'3 | 180'5 | ... | ... | 0 |
0.177771 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 186'0 | 0'3 | 185'5 | ... | ... | 0 |
0.17805 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 191'0 | 0'3 | 190'5 | ... | ... | 0 |
0.178326 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 196'0 | 0'3 | 195'5 | ... | ... | 0 |
0.178599 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 201'0 | 0'3 | 200'5 | ... | ... | 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.