Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.135845 | ... | ... | 175'1 | -1'4 | 173'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.881016 |
3.045939 | ... | ... | 170'1 | -1'4 | 168'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.821335 |
2.956859 | ... | ... | 165'1 | -1'4 | 163'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.762271 |
2.86857 | ... | ... | 160'1 | -1'4 | 158'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.703793 |
2.781036 | ... | ... | 155'1 | -1'4 | 153'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.645878 |
2.694221 | ... | ... | 150'1 | -1'4 | 148'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.588479 |
2.608088 | ... | ... | 145'1 | -1'4 | 143'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.531604 |
2.522602 | ... | ... | 140'1 | -1'4 | 138'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.475236 |
2.437725 | ... | ... | 135'1 | -1'4 | 133'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.419363 |
2.353421 | ... | ... | 130'1 | -1'4 | 128'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.363931 |
2.269657 | ... | ... | 125'1 | -1'4 | 123'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.308945 |
2.18639 | ... | ... | 120'1 | -1'4 | 118'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.254385 |
2.103576 | ... | ... | 115'1 | -1'4 | 113'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 1.200216 |
2.02118 | ... | ... | 110'1 | -1'4 | 108'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.146422 |
1.939156 | ... | ... | 105'1 | -1'4 | 103'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 1.093002 |
1.857461 | ... | ... | 100'1 | -1'4 | 98'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.039912 |
1.776036 | ... | ... | 95'1 | -1'4 | 93'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.987113 |
1.694836 | ... | ... | 90'1 | -1'4 | 88'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.934623 |
1.613807 | ... | ... | 85'1 | -1'4 | 83'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.882388 |
1.532871 | ... | ... | 80'1 | -1'4 | 78'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.830372 |
1.451973 | ... | ... | 75'1 | -1'4 | 73'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.778574 |
1.371023 | ... | ... | 70'1 | -1'4 | 68'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.726927 |
1.289933 | ... | ... | 65'1 | -1'4 | 63'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.675414 |
1.208598 | ... | ... | 60'1 | -1'4 | 58'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.623981 |
1.126889 | ... | ... | 55'1 | -1'4 | 53'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.572577 |
1.044655 | ... | ... | 50'1 | -1'4 | 48'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.521152 |
0.961716 | ... | ... | 45'1 | -1'4 | 43'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.469611 |
0.877828 | ... | ... | 40'1 | -1'4 | 38'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.417871 |
0.792677 | ... | ... | 35'1 | -1'4 | 33'5 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.365809 |
0.705841 | ... | ... | 30'1 | -1'4 | 28'5 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.313257 |
0.626931 | ... | ... | 25'3 | -1'5 | 23'6 | 5550 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.295482 |
0.571142 | ... | ... | 20'7 | -1'5 | 19'2 | 5600 | 0'6 | -0'1 | 0'7 | ... | ... | 0.310472 |
0.520956 | ... | ... | 16'5 | -1'5 | 15'0 | 5650 | 1'4 | -0'1 | 1'5 | ... | ... | 0.304582 |
0.485512 | ... | ... | 12'7 | -1'5 | 11'2 | 5700 | 2'6 | -0'1 | 2'7 | 2'5 | 1'7 | 0.297366 |
0.448836 | 7'2 | 7'2 | 9'4 | -1'5 | 7'7 | 5750 | 4'3 | -0'1 | 4'4 | 5'0 | 5'0 | 0.272071 |
0.419215 | 8'5 | 4'5 | 6'5 | -1'4 | 5'1 | 5800 | 6'5 | 0'0 | 6'5 | 7'0 | 5'1 | 0.233179 |
0.400005 | 7'1 | 2'6 | 4'3 | -1'2 | 3'1 | 5850 | 9'5 | 0'2 | 9'3 | 5'0 | 5'0 | 0.135964 |
0.384915 | ... | ... | 2'6 | -1'0 | 1'6 | 5900 | 13'2 | 0'4 | 12'6 | ... | ... | 0 |
0.385476 | ... | ... | 1'6 | -0'6 | 1'0 | 5950 | 17'4 | 0'6 | 16'6 | ... | ... | 0 |
0.399752 | ... | ... | 1'1 | -0'4 | 0'5 | 6000 | 22'1 | 1'1 | 21'0 | ... | ... | 0 |
0.410664 | 0'2 | 0'2 | 0'5 | -0'2 | 0'3 | 6050 | 26'7 | 1'2 | 25'5 | ... | ... | 0 |
0.429984 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6100 | 31'6 | 1'3 | 30'3 | ... | ... | 0 |
0.428783 | ... | ... | 0'2 | -0'1 | 0'1 | 6150 | 36'5 | 1'3 | 35'2 | ... | ... | 0 |
0.472783 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 41'5 | 1'4 | 40'1 | ... | ... | 0 |
0.515864 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 46'5 | 1'4 | 45'1 | ... | ... | 0 |
0.558125 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 51'5 | 1'4 | 50'1 | ... | ... | 0 |
0.599611 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 56'5 | 1'4 | 55'1 | ... | ... | 0 |
0.640396 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 61'5 | 1'4 | 60'1 | ... | ... | 0 |
0.680516 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 66'5 | 1'4 | 65'1 | ... | ... | 0 |
0.720012 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 71'5 | 1'4 | 70'1 | ... | ... | 0 |
0.758924 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 76'5 | 1'4 | 75'1 | ... | ... | 0 |
0.797281 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 81'5 | 1'4 | 80'1 | ... | ... | 0 |
0.835092 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 86'5 | 1'4 | 85'1 | ... | ... | 0 |
0.872414 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 91'5 | 1'4 | 90'1 | ... | ... | 0 |
0.909248 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 96'5 | 1'4 | 95'1 | ... | ... | 0 |
0.945593 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 101'5 | 1'4 | 100'1 | ... | ... | 0 |
0.981515 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 106'5 | 1'4 | 105'1 | ... | ... | 0 |
1.017013 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 111'5 | 1'4 | 110'1 | ... | ... | 0 |
1.052069 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 116'5 | 1'4 | 115'1 | ... | ... | 0 |
1.086721 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 121'5 | 1'4 | 120'1 | ... | ... | 0 |
1.120996 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 126'5 | 1'4 | 125'1 | ... | ... | 0 |
1.154908 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 131'5 | 1'4 | 130'1 | ... | ... | 0 |
1.188427 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 136'5 | 1'4 | 135'1 | ... | ... | 0 |
1.221591 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 141'5 | 1'4 | 140'1 | ... | ... | 0 |
1.254412 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 146'5 | 1'4 | 145'1 | ... | ... | 0 |
1.286899 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 151'5 | 1'4 | 150'1 | ... | ... | 0 |
1.319064 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 156'5 | 1'4 | 155'1 | ... | ... | 0 |
1.350897 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 161'5 | 1'4 | 160'1 | ... | ... | 0 |
1.382421 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 166'5 | 1'4 | 165'1 | ... | ... | 0 |
1.413644 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 171'5 | 1'4 | 170'1 | ... | ... | 0 |
1.444571 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 176'5 | 1'4 | 175'1 | ... | ... | 0 |
1.475206 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 181'5 | 1'4 | 180'1 | ... | ... | 0 |
1.505537 | ... | ... | 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.