Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.418701 | ... | ... | 175'1 | -1'4 | 173'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.86888 |
3.32252 | ... | ... | 170'1 | -1'4 | 168'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.809165 |
3.227206 | ... | ... | 165'1 | -1'4 | 163'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.75006 |
3.132717 | ... | ... | 160'1 | -1'4 | 158'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.691541 |
3.039015 | ... | ... | 155'1 | -1'4 | 153'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.633573 |
2.946065 | ... | ... | 150'1 | -1'4 | 148'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.576128 |
2.853823 | ... | ... | 145'1 | -1'4 | 143'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.519207 |
2.762247 | ... | ... | 140'1 | -1'4 | 138'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.462791 |
2.6713 | ... | ... | 135'1 | -1'4 | 133'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.406864 |
2.58094 | ... | ... | 130'1 | -1'4 | 128'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.351379 |
2.491124 | ... | ... | 125'1 | -1'4 | 123'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.296338 |
2.401816 | ... | ... | 120'1 | -1'4 | 118'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.241721 |
2.312961 | ... | ... | 115'1 | -1'4 | 113'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 1.187482 |
2.224512 | ... | ... | 110'1 | -1'4 | 108'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.13363 |
2.136431 | ... | ... | 105'1 | -1'4 | 103'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 1.080143 |
2.048656 | ... | ... | 100'1 | -1'4 | 98'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.026972 |
1.961134 | ... | ... | 95'1 | -1'4 | 93'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.974097 |
1.873801 | ... | ... | 90'1 | -1'4 | 88'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.921534 |
1.786601 | ... | ... | 85'1 | -1'4 | 83'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.869201 |
1.699446 | ... | ... | 80'1 | -1'4 | 78'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.817094 |
1.612267 | ... | ... | 75'1 | -1'4 | 73'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.765192 |
1.524964 | ... | ... | 70'1 | -1'4 | 68'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.713435 |
1.437438 | ... | ... | 65'1 | -1'4 | 63'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.661799 |
1.349561 | ... | ... | 60'1 | -1'4 | 58'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.610234 |
1.261185 | ... | ... | 55'1 | -1'4 | 53'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.558678 |
1.172139 | ... | ... | 50'1 | -1'4 | 48'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.507078 |
1.0822 | ... | ... | 45'1 | -1'4 | 43'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.455349 |
0.991089 | ... | ... | 40'1 | -1'4 | 38'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.403382 |
0.898437 | ... | ... | 35'1 | -1'4 | 33'5 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.351048 |
0.803738 | ... | ... | 30'1 | -1'4 | 28'5 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.298158 |
0.715484 | ... | ... | 25'3 | -1'5 | 23'6 | 5550 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.278471 |
0.64796 | ... | ... | 20'7 | -1'5 | 19'2 | 5600 | 0'6 | -0'1 | 0'7 | ... | ... | 0.289396 |
0.586155 | ... | ... | 16'5 | -1'5 | 15'0 | 5650 | 1'4 | -0'1 | 1'5 | ... | ... | 0.278834 |
0.539558 | ... | ... | 12'7 | -1'5 | 11'2 | 5700 | 2'6 | -0'1 | 2'7 | 2'5 | 1'7 | 0.264559 |
0.493229 | 7'2 | 7'2 | 9'4 | -1'5 | 7'7 | 5750 | 4'3 | -0'1 | 4'4 | 5'0 | 5'0 | 0.227255 |
0.455441 | 8'5 | 4'5 | 6'5 | -1'4 | 5'1 | 5800 | 6'5 | 0'0 | 6'5 | 7'0 | 5'1 | 0.152276 |
0.429753 | 7'1 | 2'6 | 4'3 | -1'2 | 3'1 | 5850 | 9'5 | 0'2 | 9'3 | 5'0 | 5'0 | 0 |
0.409634 | ... | ... | 2'6 | -1'0 | 1'6 | 5900 | 13'2 | 0'4 | 12'6 | ... | ... | 0 |
0.406714 | ... | ... | 1'6 | -0'6 | 1'0 | 5950 | 17'4 | 0'6 | 16'6 | ... | ... | 0 |
0.41873 | ... | ... | 1'1 | -0'4 | 0'5 | 6000 | 22'1 | 1'1 | 21'0 | ... | ... | 0 |
0.427812 | 0'2 | 0'2 | 0'5 | -0'2 | 0'3 | 6050 | 26'7 | 1'2 | 25'5 | ... | ... | 0 |
0.445904 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6100 | 31'6 | 1'3 | 30'3 | ... | ... | 0 |
0.443197 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 36'5 | 1'3 | 35'2 | ... | ... | 0 |
0.487024 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 41'5 | 1'4 | 40'1 | ... | ... | 0 |
0.529948 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 46'5 | 1'4 | 45'1 | ... | ... | 0 |
0.572071 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 51'5 | 1'4 | 50'1 | ... | ... | 0 |
0.613441 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 56'5 | 1'4 | 55'1 | ... | ... | 0 |
0.654115 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 61'5 | 1'4 | 60'1 | ... | ... | 0 |
0.694138 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 66'5 | 1'4 | 65'1 | ... | ... | 0 |
0.733544 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 71'5 | 1'4 | 70'1 | ... | ... | 0 |
0.772375 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 76'5 | 1'4 | 75'1 | ... | ... | 0 |
0.810648 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 81'5 | 1'4 | 80'1 | ... | ... | 0 |
0.848397 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 86'5 | 1'4 | 85'1 | ... | ... | 0 |
0.885656 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 91'5 | 1'4 | 90'1 | ... | ... | 0 |
0.92242 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 96'5 | 1'4 | 95'1 | ... | ... | 0 |
0.958714 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 101'5 | 1'4 | 100'1 | ... | ... | 0 |
0.994586 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 106'5 | 1'4 | 105'1 | ... | ... | 0 |
1.030029 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 111'5 | 1'4 | 110'1 | ... | ... | 0 |
1.065034 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 116'5 | 1'4 | 115'1 | ... | ... | 0 |
1.099642 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 121'5 | 1'4 | 120'1 | ... | ... | 0 |
1.133882 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 126'5 | 1'4 | 125'1 | ... | ... | 0 |
1.167746 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 131'5 | 1'4 | 130'1 | ... | ... | 0 |
1.201227 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 136'5 | 1'4 | 135'1 | ... | ... | 0 |
1.234355 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 141'5 | 1'4 | 140'1 | ... | ... | 0 |
1.267141 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 146'5 | 1'4 | 145'1 | ... | ... | 0 |
1.299598 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 151'5 | 1'4 | 150'1 | ... | ... | 0 |
1.331725 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 156'5 | 1'4 | 155'1 | ... | ... | 0 |
1.363529 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 161'5 | 1'4 | 160'1 | ... | ... | 0 |
1.395024 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 166'5 | 1'4 | 165'1 | ... | ... | 0 |
1.426218 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 171'5 | 1'4 | 170'1 | ... | ... | 0 |
1.457119 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 176'5 | 1'4 | 175'1 | ... | ... | 0 |
1.48772 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 181'5 | 1'4 | 180'1 | ... | ... | 0 |
1.518026 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 186'5 | 1'4 | 185'1 | ... | ... | 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.