Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 93'0 | 0'0 | 93'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.628293 |
0 | ... | ... | 88'0 | 0'0 | 88'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.594357 |
0 | ... | ... | 83'0 | 0'0 | 83'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.560781 |
0 | ... | ... | 78'1 | 0'0 | 78'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.527542 |
0 | ... | ... | 73'1 | 0'0 | 73'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.494613 |
0 | ... | ... | 68'1 | 0'0 | 68'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.461974 |
0 | ... | ... | 63'1 | 0'0 | 63'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.429579 |
0 | ... | ... | 58'1 | 0'0 | 58'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.397421 |
0 | ... | ... | 53'1 | 0'0 | 53'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.365443 |
0 | ... | ... | 48'1 | 0'0 | 48'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.333624 |
0 | ... | ... | 43'1 | 0'0 | 43'1 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.301909 |
0 | ... | ... | 38'2 | 0'0 | 38'2 | 3750 | 0'2 | 0'0 | 0'2 | ... | ... | 0.301996 |
0 | ... | ... | 33'2 | 0'0 | 33'2 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.267513 |
0 | ... | ... | 28'3 | 0'0 | 28'3 | 3850 | 0'3 | 0'0 | 0'3 | ... | ... | 0.251975 |
0 | ... | ... | 23'3 | 0'0 | 23'3 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.214957 |
0 | ... | ... | ... | ... | ... | 3930 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 3940 | ... | ... | ... | ... | ... | 0 |
0.146358 | ... | ... | 18'5 | 0'0 | 18'5 | 3950 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.189851 |
0.204063 | 18'2 | 18'2 | 17'5 | 0'5 | 18'2 | 3960 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | 0.192682 |
0.150243 | ... | ... | 16'6 | 0'0 | 16'6 | 3970 | 0'6 | 0'0 | 0'6 | ... | ... | 0.19397 |
0.142758 | ... | ... | 15'6 | 0'0 | 15'6 | 3980 | 0'5 | -0'1 | 0'6 | 0'6 | 0'5 | 0.175947 |
0.148006 | ... | ... | 14'7 | 0'0 | 14'7 | 3990 | 0'7 | 0'0 | 0'7 | ... | ... | 0.185069 |
0.150571 | ... | ... | 14'0 | 0'0 | 14'0 | 4000 | 0'7 | -0'1 | 1'0 | 0'7 | 0'6 | 0.17601 |
0.151317 | ... | ... | 13'1 | 0'0 | 13'1 | 4010 | 1'1 | 0'0 | 1'1 | ... | ... | 0.181721 |
0.158388 | ... | ... | 12'3 | 0'0 | 12'3 | 4020 | 1'3 | 0'0 | 1'3 | ... | ... | 0.185433 |
0.156023 | ... | ... | 11'4 | 0'0 | 11'4 | 4030 | 1'1 | -0'3 | 1'4 | 1'1 | 1'1 | 0.162208 |
0.159186 | ... | ... | 10'6 | 0'0 | 10'6 | 4040 | 1'2 | -0'4 | 1'6 | 1'2 | 1'2 | 0.158646 |
0.154798 | ... | ... | 9'7 | 0'0 | 9'7 | 4050 | 1'5 | -0'3 | 2'0 | 1'5 | 1'4 | 0.166019 |
0.155301 | ... | ... | 9'1 | 0'0 | 9'1 | 4060 | 2'2 | 0'0 | 2'2 | ... | ... | 0.181784 |
0.159737 | ... | ... | 8'4 | 0'0 | 8'4 | 4070 | 2'0 | -0'4 | 2'4 | 2'0 | 2'0 | 0.159433 |
0.157568 | ... | ... | 7'6 | 0'0 | 7'6 | 4080 | 2'0 | -0'6 | 2'6 | 2'0 | 2'0 | 0.147318 |
0.159128 | ... | ... | 7'1 | 0'0 | 7'1 | 4090 | 2'3 | -0'6 | 3'1 | 2'3 | 2'3 | 0.14938 |
0.186787 | 7'2 | 5'7 | 6'4 | 0'6 | 7'2 | 4100 | 2'6 | -0'6 | 3'4 | 2'6 | 2'6 | 0.149996 |
0.158393 | ... | ... | 5'7 | 0'0 | 5'7 | 4110 | 3'0 | -0'7 | 3'7 | 3'0 | 3'0 | 0.144785 |
0.156234 | ... | ... | 5'2 | 0'0 | 5'2 | 4120 | 3'2 | -1'0 | 4'2 | 3'2 | 3'2 | 0.138483 |
0.1704 | 5'1 | 5'1 | 4'6 | 0'3 | 5'1 | 4130 | 4'1 | -0'5 | 4'6 | 4'1 | 3'5 | 0.152872 |
0.165803 | 4'4 | 4'4 | 4'2 | 0'2 | 4'4 | 4140 | 4'2 | -1'0 | 5'2 | 4'2 | 4'2 | 0.13959 |
0.1732 | 4'2 | 4'2 | 3'6 | 0'4 | 4'2 | 4150 | 5'6 | 0'0 | 5'6 | ... | ... | 0.173259 |
0.170705 | 3'6 | 3'6 | 3'2 | 0'4 | 3'6 | 4160 | 5'2 | -1'0 | 6'2 | 5'6 | 5'2 | 0.135026 |
0.144133 | 2'5 | 2'5 | 2'7 | -0'2 | 2'5 | 4170 | 5'6 | -1'1 | 6'7 | 5'6 | 5'6 | 0.13038 |
0.171232 | 3'0 | 3'0 | 2'4 | 0'4 | 3'0 | 4180 | 6'4 | -1'0 | 7'4 | 6'4 | 6'4 | 0.13357 |
0.160122 | 2'6 | 2'0 | 2'2 | 0'1 | 2'3 | 4190 | 8'2 | 0'0 | 8'2 | ... | ... | 0.174804 |
0.146612 | 2'3 | 1'6 | 2'0 | -0'2 | 1'6 | 4200 | 8'1 | -0'7 | 9'0 | 8'1 | 7'4 | 0.141652 |
0.146633 | 1'6 | 1'4 | 1'6 | -0'2 | 1'4 | 4210 | 9'6 | 0'0 | 9'6 | ... | ... | 0.178863 |
0.1512 | 1'6 | 1'3 | 1'5 | -0'2 | 1'3 | 4220 | 9'1 | -1'3 | 10'4 | 9'1 | 9'1 | 0.11298 |
0.155042 | 1'4 | 1'2 | 1'3 | -0'1 | 1'2 | 4230 | 11'2 | 0'0 | 11'2 | ... | ... | 0.179064 |
0.151468 | 1'2 | 1'0 | 1'2 | -0'2 | 1'0 | 4240 | 12'2 | 0'0 | 12'2 | ... | ... | 0.189277 |
0.153283 | 1'1 | 0'7 | 1'0 | -0'1 | 0'7 | 4250 | 12'0 | -1'0 | 13'0 | 12'0 | 12'0 | 0.129963 |
0.161893 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 4260 | 13'7 | 0'0 | 13'7 | ... | ... | 0.190407 |
0.153837 | 0'5 | 0'5 | 0'6 | -0'1 | 0'5 | 4270 | 14'6 | 0'0 | 14'6 | ... | ... | 0.192946 |
0.161709 | ... | ... | 0'5 | 0'0 | 0'5 | 4280 | 15'5 | 0'0 | 15'5 | ... | ... | 0.194807 |
0.169471 | ... | ... | 0'5 | 0'0 | 0'5 | 4290 | 16'5 | 0'0 | 16'5 | ... | ... | 0.203469 |
0.167021 | 0'5 | 0'4 | 0'4 | 0'0 | 0'4 | 4300 | 16'0 | -1'4 | 17'4 | 16'0 | 16'0 | 0 |
0.174324 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 18'4 | 0'0 | 18'4 | ... | ... | 0.212586 |
0.169541 | ... | ... | 0'3 | 0'0 | 0'3 | 4320 | 19'3 | 0'0 | 19'3 | ... | ... | 0.212338 |
0.176379 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 20'3 | 0'0 | 20'3 | ... | ... | 0.220253 |
0.183147 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 21'3 | 0'0 | 21'3 | ... | ... | 0.228082 |
0.174445 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4350 | 22'3 | 0'0 | 22'3 | ... | ... | 0.23583 |
0.18072 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4360 | 23'2 | 0'0 | 23'2 | ... | ... | 0.233863 |
0.186943 | ... | ... | 0'2 | 0'0 | 0'2 | 4370 | 24'2 | 0'0 | 24'2 | ... | ... | 0.241294 |
0.193115 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4380 | 25'2 | 0'0 | 25'2 | ... | ... | 0.248659 |
0.199237 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 26'2 | 0'0 | 26'2 | ... | ... | 0.255963 |
0.205313 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4400 | 27'2 | 0'0 | 27'2 | ... | ... | 0.263206 |
0.211343 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 28'2 | 0'0 | 28'2 | ... | ... | 0.270393 |
0.217329 | ... | ... | 0'2 | 0'0 | 0'2 | 4420 | 29'2 | 0'0 | 29'2 | ... | ... | 0.277524 |
0.198465 | ... | ... | 0'1 | 0'0 | 0'1 | 4430 | 30'1 | 0'0 | 30'1 | ... | ... | 0.272962 |
0.209284 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4450 | 32'1 | 0'0 | 32'1 | ... | ... | 0.286633 |
0.235775 | ... | ... | 0'1 | 0'0 | 0'1 | 4500 | 37'1 | 0'0 | 37'1 | ... | ... | 0.320043 |
0.261549 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 42'1 | 0'0 | 42'1 | ... | ... | 0.352483 |
0.286683 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 47'1 | 0'0 | 47'1 | ... | ... | 0.38407 |
0.311237 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 52'1 | 0'0 | 52'1 | ... | ... | 0.414896 |
0.335257 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 57'1 | 0'0 | 57'1 | ... | ... | 0.445033 |
0.358786 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 62'1 | 0'0 | 62'1 | ... | ... | 0.474538 |
0.381857 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 67'1 | 0'0 | 67'1 | ... | ... | 0.503462 |
0.404498 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 72'1 | 0'0 | 72'1 | ... | ... | 0.531843 |
0.426728 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 77'1 | 0'0 | 77'1 | ... | ... | 0.559718 |
0.448585 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 82'0 | 0'0 | 82'0 | ... | ... | 0.567065 |
0.470065 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 87'0 | 0'0 | 87'0 | ... | ... | 0.59351 |
0.4912 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 92'0 | 0'0 | 92'0 | ... | ... | 0.619551 |
0.51201 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 97'0 | 0'0 | 97'0 | ... | ... | 0.64521 |
0.532493 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 102'0 | 0'0 | 102'0 | ... | ... | 0.670503 |
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.