Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.504338 | ... | ... | 89'4 | 0'0 | 89'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.359836 |
0.47631 | ... | ... | 84'4 | 0'0 | 84'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.339521 |
0.448622 | ... | ... | 79'4 | 0'0 | 79'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.319415 |
0.421252 | ... | ... | 74'4 | 0'0 | 74'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.299502 |
0.394175 | ... | ... | 69'4 | 0'0 | 69'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.279769 |
0.367365 | ... | ... | 64'4 | 0'0 | 64'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.260189 |
0.340795 | ... | ... | 59'4 | 0'0 | 59'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.240756 |
0.314436 | ... | ... | 54'4 | 0'0 | 54'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.221438 |
0.296789 | ... | ... | 49'5 | 0'0 | 49'5 | 3600 | 0'3 | 0'1 | 0'2 | 0'3 | 0'3 | 0.240969 |
0.277932 | ... | ... | 44'6 | 0'0 | 44'6 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.219061 |
0.257923 | ... | ... | 39'7 | 0'0 | 39'7 | 3700 | 0'4 | 0'0 | 0'4 | ... | ... | 0.208619 |
0.242675 | ... | ... | 35'1 | 0'0 | 35'1 | 3750 | 0'5 | 0'0 | 0'5 | ... | ... | 0.194952 |
0.224932 | ... | ... | 30'3 | 0'0 | 30'3 | 3800 | 0'7 | 0'0 | 0'7 | ... | ... | 0.185778 |
0.204845 | ... | ... | 25'5 | 0'0 | 25'5 | 3850 | 1'2 | 0'0 | 1'2 | ... | ... | 0.177436 |
0 | ... | ... | ... | ... | ... | 3890 | ... | ... | ... | ... | ... | 0 |
0.197869 | ... | ... | 21'3 | 0'0 | 21'3 | 3900 | 1'7 | 0'0 | 1'7 | ... | ... | 0.172123 |
0.198585 | ... | ... | 20'5 | 0'0 | 20'5 | 3910 | 2'1 | 0'0 | 2'1 | ... | ... | 0.174117 |
0.195362 | ... | ... | 19'6 | 0'0 | 19'6 | 3920 | 2'3 | 0'0 | 2'3 | ... | ... | 0.175501 |
0.195375 | ... | ... | 19'0 | 0'0 | 19'0 | 3930 | 2'4 | 0'0 | 2'4 | ... | ... | 0.172721 |
0.191681 | ... | ... | 18'1 | 0'0 | 18'1 | 3940 | 2'5 | 0'0 | 2'5 | ... | ... | 0.169705 |
0.187796 | ... | ... | 17'2 | 0'0 | 17'2 | 3950 | 2'6 | 0'0 | 2'6 | ... | ... | 0.166458 |
0.186902 | ... | ... | 16'4 | 0'0 | 16'4 | 3960 | 3'0 | 0'0 | 3'0 | ... | ... | 0.166315 |
0.185665 | ... | ... | 15'6 | 0'0 | 15'6 | 3970 | 3'3 | 0'0 | 3'3 | ... | ... | 0.168949 |
0.184096 | ... | ... | 15'0 | 0'0 | 15'0 | 3980 | 3'5 | 0'0 | 3'5 | ... | ... | 0.167886 |
0.182204 | ... | ... | 14'2 | 0'0 | 14'2 | 3990 | 3'7 | 0'0 | 3'7 | ... | ... | 0.16645 |
0.179994 | ... | ... | 13'4 | 0'0 | 13'4 | 4000 | 4'1 | 0'0 | 4'1 | ... | ... | 0.164653 |
0.18032 | ... | ... | 12'7 | 0'0 | 12'7 | 4010 | 4'3 | 0'0 | 4'3 | ... | ... | 0.162501 |
0.177433 | ... | ... | 12'1 | 0'0 | 12'1 | 4020 | 4'6 | 0'0 | 4'6 | ... | ... | 0.162833 |
0.176996 | ... | ... | 11'4 | 0'0 | 11'4 | 4030 | 5'1 | 0'0 | 5'1 | ... | ... | 0.162712 |
0.17889 | ... | ... | 11'0 | 0'0 | 11'0 | 4040 | 5'4 | 0'0 | 5'4 | ... | ... | 0.162156 |
0.177646 | ... | ... | 10'3 | 0'0 | 10'3 | 4050 | 5'7 | 0'0 | 5'7 | ... | ... | 0.161177 |
0.176025 | ... | ... | 9'6 | 0'0 | 9'6 | 4060 | 6'2 | 0'0 | 6'2 | ... | ... | 0.159779 |
0.176681 | ... | ... | 9'2 | 0'0 | 9'2 | 4070 | 6'6 | 0'0 | 6'6 | ... | ... | 0.160619 |
0.174284 | ... | ... | 8'5 | 0'0 | 8'5 | 4080 | 7'1 | 0'0 | 7'1 | ... | ... | 0.158364 |
0.174136 | ... | ... | 8'1 | 0'0 | 8'1 | 4090 | 7'5 | 0'0 | 7'5 | ... | ... | 0.158317 |
0.173584 | ... | ... | 7'5 | 0'0 | 7'5 | 4100 | 8'2 | 0'1 | 8'1 | 8'2 | 8'2 | 0.160468 |
0.172626 | ... | ... | 7'1 | 0'0 | 7'1 | 4110 | 8'5 | 0'0 | 8'5 | ... | ... | 0.156887 |
0.173916 | ... | ... | 6'6 | 0'0 | 6'6 | 4120 | 9'2 | 0'0 | 9'2 | ... | ... | 0.15816 |
0.172138 | ... | ... | 6'2 | 0'0 | 6'2 | 4130 | 9'6 | 0'0 | 9'6 | ... | ... | 0.156317 |
0.172634 | ... | ... | 5'7 | 0'0 | 5'7 | 4140 | 10'3 | 0'0 | 10'3 | ... | ... | 0.156714 |
0.172738 | ... | ... | 5'4 | 0'0 | 5'4 | 4150 | 11'0 | 0'0 | 11'0 | ... | ... | 0.156678 |
0.172443 | ... | ... | 5'1 | 0'0 | 5'1 | 4160 | 11'5 | 0'0 | 11'5 | ... | ... | 0.156195 |
0.174565 | ... | ... | 4'7 | 0'0 | 4'7 | 4170 | 12'2 | 0'0 | 12'2 | ... | ... | 0.155249 |
0.173488 | ... | ... | 4'4 | 0'0 | 4'4 | 4180 | 13'0 | 0'0 | 13'0 | ... | ... | 0.156762 |
0.171969 | ... | ... | 4'1 | 0'0 | 4'1 | 4190 | 13'5 | 0'0 | 13'5 | ... | ... | 0.154884 |
0.172995 | ... | ... | 3'7 | 0'0 | 3'7 | 4200 | 14'3 | 0'0 | 14'3 | ... | ... | 0.15557 |
0.173676 | ... | ... | 3'5 | 0'0 | 3'5 | 4210 | 15'0 | 0'0 | 15'0 | ... | ... | 0.152628 |
0.173999 | ... | ... | 3'3 | 0'0 | 3'3 | 4220 | 15'6 | 0'0 | 15'6 | ... | ... | 0.152376 |
0.17395 | ... | ... | 3'1 | 0'0 | 3'1 | 4230 | 16'4 | 0'0 | 16'4 | ... | ... | 0.151651 |
0.173507 | ... | ... | 2'7 | 0'0 | 2'7 | 4240 | 17'2 | 0'0 | 17'2 | ... | ... | 0.150409 |
0.172642 | ... | ... | 2'5 | 0'0 | 2'5 | 4250 | 18'1 | 0'0 | 18'1 | ... | ... | 0.152429 |
0.174936 | ... | ... | 2'4 | 0'0 | 2'4 | 4260 | 18'7 | 0'0 | 18'7 | ... | ... | 0.150181 |
0.176999 | ... | ... | 2'3 | 0'0 | 2'3 | 4270 | 19'6 | 0'0 | 19'6 | ... | ... | 0.151474 |
0.178827 | ... | ... | 2'2 | 0'0 | 2'2 | 4280 | 20'5 | 0'0 | 20'5 | ... | ... | 0.152449 |
0.180413 | ... | ... | 2'1 | 0'0 | 2'1 | 4290 | 21'4 | 0'0 | 21'4 | ... | ... | 0.153084 |
0.181751 | ... | ... | 2'0 | 0'0 | 2'0 | 4300 | 22'3 | 0'0 | 22'3 | ... | ... | 0.153349 |
0.182829 | ... | ... | 1'7 | 0'0 | 1'7 | 4310 | 23'2 | 0'0 | 23'2 | ... | ... | 0.153205 |
0.183636 | ... | ... | 1'6 | 0'0 | 1'6 | 4320 | 24'1 | 0'0 | 24'1 | ... | ... | 0.152601 |
0.189159 | ... | ... | 1'4 | 0'0 | 1'4 | 4350 | 26'7 | 0'0 | 26'7 | ... | ... | 0.154129 |
0.196095 | ... | ... | 1'1 | 0'0 | 1'1 | 4400 | 31'4 | 0'0 | 31'4 | ... | ... | 0.150502 |
0.197113 | ... | ... | 0'6 | 0'0 | 0'6 | 4450 | 36'1 | 0'0 | 36'1 | ... | ... | 0 |
0.208211 | ... | ... | 0'5 | 0'0 | 0'5 | 4500 | 41'0 | 0'0 | 41'0 | ... | ... | 0 |
0.226663 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 46'0 | 0'0 | 46'0 | ... | ... | 0 |
0.234186 | ... | ... | 0'4 | 0'0 | 0'4 | 4600 | 50'7 | 0'0 | 50'7 | ... | ... | 0 |
0.238527 | ... | ... | 0'3 | 0'0 | 0'3 | 4650 | 55'6 | 0'0 | 55'6 | ... | ... | 0 |
0.238262 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 60'5 | 0'0 | 60'5 | ... | ... | 0 |
0.25323 | ... | ... | 0'2 | 0'0 | 0'2 | 4750 | 65'5 | 0'0 | 65'5 | ... | ... | 0 |
0.267906 | ... | ... | 0'2 | 0'0 | 0'2 | 4800 | 70'5 | 0'0 | 70'5 | ... | ... | 0 |
0.282302 | ... | ... | 0'2 | 0'0 | 0'2 | 4850 | 75'5 | 0'0 | 75'5 | ... | ... | 0 |
0.296437 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 80'5 | 0'0 | 80'5 | ... | ... | 0 |
0.282413 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 85'4 | 0'0 | 85'4 | ... | ... | 0 |
0.295134 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 90'4 | 0'0 | 90'4 | ... | ... | 0 |
0.307658 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'4 | 0'0 | 95'4 | ... | ... | 0 |
0.319984 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 100'4 | 0'0 | 100'4 | ... | ... | 0 |
0.332126 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'4 | 0'0 | 105'4 | ... | ... | 0 |
0.344091 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 110'4 | 0'0 | 110'4 | ... | ... | 0 |
0.355882 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'4 | 0'0 | 115'4 | ... | ... | 0 |
0.465532 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 165'4 | 0'0 | 165'4 | ... | ... | 0 |
0.515542 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'4 | 0'0 | 190'4 | ... | ... | 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.