Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.446984 | ... | ... | 195'0 | -19'3 | 175'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.358503 |
1.400513 | ... | ... | 190'0 | -19'3 | 170'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.316393 |
1.354578 | ... | ... | 185'0 | -19'3 | 165'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.274713 |
1.309166 | ... | ... | 180'0 | -19'3 | 160'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.233457 |
1.264263 | ... | ... | 175'0 | -19'3 | 155'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.192606 |
1.219853 | ... | ... | 170'0 | -19'3 | 150'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.152139 |
1.175922 | ... | ... | 165'0 | -19'3 | 145'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.112029 |
1.132451 | ... | ... | 160'0 | -19'3 | 140'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.072279 |
1.089421 | ... | ... | 155'0 | -19'3 | 135'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.032878 |
1.046827 | ... | ... | 150'0 | -19'3 | 130'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.993817 |
1.004655 | ... | ... | 145'0 | -19'3 | 125'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.955059 |
0.962891 | ... | ... | 140'0 | -19'3 | 120'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.916609 |
0.921518 | ... | ... | 135'0 | -19'3 | 115'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.878452 |
0.880518 | ... | ... | 130'0 | -19'3 | 110'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.840563 |
0.839886 | ... | ... | 125'1 | -19'4 | 105'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.802931 |
0.799605 | ... | ... | 120'1 | -19'4 | 100'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.765558 |
0.759658 | ... | ... | 115'1 | -19'4 | 95'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.72841 |
0.720016 | ... | ... | 110'1 | -19'4 | 90'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.691462 |
0.680678 | ... | ... | 105'1 | -19'4 | 85'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.654726 |
0.641635 | ... | ... | 100'1 | -19'4 | 80'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.618165 |
0.602849 | ... | ... | 95'1 | -19'4 | 75'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.581753 |
0.564304 | ... | ... | 90'1 | -19'4 | 70'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.545489 |
0.525985 | ... | ... | 85'1 | -19'4 | 65'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.509328 |
0.48786 | ... | ... | 80'1 | -19'4 | 60'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.473257 |
0.449903 | ... | ... | 75'1 | -19'4 | 55'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.437239 |
0.412077 | ... | ... | 70'1 | -19'4 | 50'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.401236 |
0.374349 | ... | ... | 65'1 | -19'4 | 45'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.365216 |
0.336659 | ... | ... | 60'1 | -19'4 | 40'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.329111 |
0.356624 | ... | ... | 55'1 | -19'2 | 35'7 | 5450 | 0'3 | 0'2 | 0'1 | ... | ... | 0.353392 |
0.349472 | ... | ... | 50'1 | -19'0 | 31'1 | 5500 | 0'5 | 0'4 | 0'1 | ... | ... | 0.347518 |
0.341593 | ... | ... | 45'2 | -18'6 | 26'4 | 5550 | 1'0 | 0'6 | 0'2 | ... | ... | 0.340392 |
0.347129 | ... | ... | 40'3 | -18'1 | 22'2 | 5600 | 1'6 | 1'3 | 0'3 | 1'5 | 1'5 | 0.346417 |
0.347402 | ... | ... | 35'5 | -17'3 | 18'2 | 5650 | 2'6 | 2'1 | 0'5 | 2'4 | 2'4 | 0.346969 |
0.347745 | ... | ... | 31'0 | -16'3 | 14'5 | 5700 | 4'1 | 3'1 | 1'0 | 4'7 | 3'1 | 0.347494 |
0.351194 | ... | ... | 26'5 | -15'1 | 11'4 | 5750 | 6'0 | 4'3 | 1'5 | 6'6 | 5'5 | 0.351075 |
0.350866 | 9'6 | 7'5 | 22'4 | -13'6 | 8'6 | 5800 | 8'2 | 5'6 | 2'4 | 9'7 | 7'5 | 0.350856 |
0.351983 | 7'5 | 7'5 | 18'5 | -12'1 | 6'4 | 5850 | 11'0 | 7'3 | 3'5 | 10'0 | 10'0 | 0.352079 |
0.349874 | 9'7 | 4'4 | 15'2 | -10'5 | 4'5 | 5900 | 14'1 | 8'7 | 5'2 | 8'7 | 7'6 | 0.350091 |
0.351741 | ... | ... | 12'1 | -8'7 | 3'2 | 5950 | 17'6 | 10'5 | 7'1 | 7'6 | 7'6 | 0.352115 |
0.355246 | 2'4 | 2'2 | 9'4 | -7'2 | 2'2 | 6000 | 21'6 | 12'2 | 9'4 | ... | ... | 0.35584 |
0.356962 | ... | ... | 7'3 | -5'7 | 1'4 | 6050 | 26'0 | 13'5 | 12'3 | ... | ... | 0.357883 |
0.361182 | 3'0 | 3'0 | 5'5 | -4'5 | 1'0 | 6100 | 30'4 | 14'7 | 15'5 | ... | ... | 0.362595 |
0.36155 | ... | ... | 4'2 | -3'5 | 0'5 | 6150 | 35'1 | 15'7 | 19'2 | ... | ... | 0.363774 |
0.382103 | ... | ... | 3'2 | -2'6 | 0'4 | 6200 | 40'0 | 16'7 | 23'1 | ... | ... | 0.38516 |
0.396401 | ... | ... | 2'3 | -2'0 | 0'3 | 6250 | 44'6 | 17'3 | 27'3 | ... | ... | 0.374641 |
0.401932 | ... | ... | 1'6 | -1'4 | 0'2 | 6300 | 49'6 | 18'0 | 31'6 | ... | ... | 0.408311 |
0.391416 | ... | ... | 1'2 | -1'1 | 0'1 | 6350 | 54'5 | 18'3 | 36'2 | ... | ... | 0.402603 |
0.420524 | ... | ... | 1'0 | -0'7 | 0'1 | 6400 | 59'5 | 18'6 | 40'7 | ... | ... | 0.433343 |
0.449142 | ... | ... | 0'6 | -0'5 | 0'1 | 6450 | 64'5 | 18'7 | 45'6 | ... | ... | 0.463664 |
0.477294 | ... | ... | 0'4 | -0'3 | 0'1 | 6500 | 69'5 | 19'1 | 50'4 | ... | ... | 0.493589 |
0.505011 | ... | ... | 0'4 | -0'3 | 0'1 | 6550 | 74'5 | 19'2 | 55'3 | ... | ... | 0.523144 |
0.532319 | ... | ... | 0'3 | -0'2 | 0'1 | 6600 | 79'5 | 19'2 | 60'3 | ... | ... | 0.552351 |
0.55924 | ... | ... | 0'3 | -0'2 | 0'1 | 6650 | 84'5 | 19'3 | 65'2 | ... | ... | 0.581216 |
0.585778 | ... | ... | 0'2 | -0'1 | 0'1 | 6700 | 89'5 | 19'3 | 70'2 | ... | ... | 0.609773 |
0.611975 | ... | ... | 0'2 | -0'1 | 0'1 | 6750 | 94'5 | 19'3 | 75'2 | ... | ... | 0.63803 |
0.637832 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 99'5 | 19'4 | 80'1 | ... | ... | 0.665993 |
0.663346 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 104'5 | 19'4 | 85'1 | ... | ... | 0.693669 |
0.688565 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 109'5 | 19'4 | 90'1 | ... | ... | 0.72108 |
0.713487 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 114'5 | 19'4 | 95'1 | ... | ... | 0.748239 |
0.738101 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 119'5 | 19'4 | 100'1 | ... | ... | 0.775148 |
0.762432 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 124'5 | 19'4 | 105'1 | ... | ... | 0.801806 |
0.7865 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 129'5 | 19'4 | 110'1 | ... | ... | 0.828226 |
0.810314 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 134'5 | 19'4 | 115'1 | ... | ... | 0.854417 |
0.833854 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 139'5 | 19'4 | 120'1 | ... | ... | 0.880385 |
0.857145 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 144'5 | 19'4 | 125'1 | ... | ... | 0.906138 |
0.880196 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 149'5 | 19'5 | 130'0 | ... | ... | 0.931681 |
0.903014 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 154'5 | 19'5 | 135'0 | ... | ... | 0.957013 |
0.925608 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 159'5 | 19'5 | 140'0 | ... | ... | 0.982142 |
0.947969 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 164'5 | 19'5 | 145'0 | ... | ... | 1.007075 |
0.970113 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 169'5 | 19'5 | 150'0 | ... | ... | 1.031815 |
0.992047 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 174'5 | 19'5 | 155'0 | ... | ... | 1.056367 |
1.013774 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 179'5 | 19'5 | 160'0 | ... | ... | 1.080734 |
1.035299 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 184'5 | 19'5 | 165'0 | ... | ... | 1.104921 |
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.