Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 83'0 | 0'0 | 83'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.491398 |
0 | ... | ... | 78'0 | 0'0 | 78'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.462561 |
0 | ... | ... | 73'0 | 0'0 | 73'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.434016 |
0 | ... | ... | 68'0 | 0'0 | 68'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.405747 |
0 | ... | ... | 63'0 | 0'0 | 63'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.377717 |
0 | ... | ... | 58'1 | 0'0 | 58'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.349915 |
0 | ... | ... | 53'1 | 0'0 | 53'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.322295 |
0 | ... | ... | 48'2 | 0'0 | 48'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.327514 |
0 | ... | ... | 43'2 | 0'0 | 43'2 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.297844 |
0 | ... | ... | 38'3 | 0'0 | 38'3 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.288475 |
0 | ... | ... | 33'5 | 0'0 | 33'5 | 3650 | 0'5 | 0'0 | 0'5 | ... | ... | 0.285919 |
0 | ... | ... | 29'0 | 0'0 | 29'0 | 3700 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 0.273348 |
0 | ... | ... | 24'4 | 0'0 | 24'4 | 3750 | 1'4 | 0'0 | 1'4 | ... | ... | 0.277033 |
0 | ... | ... | ... | ... | ... | 3790 | ... | ... | ... | ... | ... | 0 |
0.152814 | ... | ... | 20'2 | 0'0 | 20'2 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | 0.27898 |
0 | ... | ... | ... | ... | ... | 3810 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 3820 | ... | ... | ... | ... | ... | 0 |
0.179805 | ... | ... | 17'7 | 0'0 | 17'7 | 3830 | 3'0 | 0'0 | 3'0 | ... | ... | 0.277927 |
0.185898 | ... | ... | 17'1 | 0'0 | 17'1 | 3840 | 3'2 | 0'0 | 3'2 | ... | ... | 0.278195 |
0.190244 | ... | ... | 16'3 | 0'0 | 16'3 | 3850 | 3'4 | 0'0 | 3'4 | ... | ... | 0.277908 |
0.198807 | ... | ... | 15'6 | 0'0 | 15'6 | 3860 | 3'6 | 0'0 | 3'6 | ... | ... | 0.277099 |
0.200382 | ... | ... | 15'0 | 0'0 | 15'0 | 3870 | 4'0 | 0'0 | 4'0 | ... | ... | 0.275797 |
0.205994 | ... | ... | 14'3 | 0'0 | 14'3 | 3880 | 4'3 | 0'0 | 4'3 | ... | ... | 0.278396 |
0.210371 | ... | ... | 13'6 | 0'0 | 13'6 | 3890 | 4'6 | 0'0 | 4'6 | ... | ... | 0.280335 |
0.209235 | ... | ... | 13'0 | 0'0 | 13'0 | 3900 | 4'6 | -0'3 | 5'1 | 4'6 | 4'6 | 0.269114 |
0.216132 | ... | ... | 12'4 | 0'0 | 12'4 | 3910 | 5'4 | 0'0 | 5'4 | ... | ... | 0.282412 |
0.217741 | ... | ... | 11'7 | 0'0 | 11'7 | 3920 | 5'7 | 0'0 | 5'7 | ... | ... | 0.282617 |
0.218602 | ... | ... | 11'2 | 0'0 | 11'2 | 3930 | 6'2 | 0'0 | 6'2 | ... | ... | 0.282297 |
0.222748 | ... | ... | 10'6 | 0'0 | 10'6 | 3940 | 6'6 | 0'0 | 6'6 | ... | ... | 0.285374 |
0.222173 | ... | ... | 10'1 | 0'0 | 10'1 | 3950 | 7'2 | 0'0 | 7'2 | ... | ... | 0.287866 |
0.224825 | ... | ... | 9'5 | 0'0 | 9'5 | 3960 | 6'6 | -0'7 | 7'5 | 6'6 | 6'6 | 0.259189 |
0.226769 | ... | ... | 9'1 | 0'0 | 9'1 | 3970 | 8'1 | 0'0 | 8'1 | ... | ... | 0.28742 |
0.228042 | ... | ... | 8'5 | 0'0 | 8'5 | 3980 | 8'5 | 0'0 | 8'5 | ... | ... | 0.288338 |
0.22867 | ... | ... | 8'1 | 0'0 | 8'1 | 3990 | 9'1 | 0'0 | 9'1 | ... | ... | 0.288749 |
0.228668 | ... | ... | 7'5 | 0'0 | 7'5 | 4000 | 9'5 | 0'0 | 9'5 | ... | ... | 0.288663 |
0.228043 | ... | ... | 7'1 | 0'0 | 7'1 | 4010 | 9'2 | -0'7 | 10'1 | 9'2 | 9'2 | 0.261843 |
0.230553 | ... | ... | 6'6 | 0'0 | 6'6 | 4020 | 10'6 | 0'0 | 10'6 | ... | ... | 0.290764 |
0.232467 | ... | ... | 6'3 | 0'0 | 6'3 | 4030 | 11'3 | 0'0 | 11'3 | ... | ... | 0.292969 |
0.233798 | ... | ... | 6'0 | 0'0 | 6'0 | 4040 | 12'0 | 0'0 | 12'0 | ... | ... | 0.294708 |
0.234549 | ... | ... | 5'5 | 0'0 | 5'5 | 4050 | 12'5 | 0'0 | 12'5 | ... | ... | 0.295989 |
0.234717 | ... | ... | 5'2 | 0'0 | 5'2 | 4060 | 13'2 | 0'0 | 13'2 | ... | ... | 0.296813 |
0.238244 | ... | ... | 5'0 | 0'0 | 5'0 | 4070 | 14'0 | 0'0 | 14'0 | ... | ... | 0.301043 |
0.241291 | ... | ... | 4'6 | 0'0 | 4'6 | 4080 | 14'5 | 0'0 | 14'5 | ... | ... | 0.30099 |
0.239781 | ... | ... | 4'3 | 0'0 | 4'3 | 4090 | 15'3 | 0'0 | 15'3 | ... | ... | 0.30442 |
0.241805 | ... | ... | 4'1 | 0'0 | 4'1 | 4100 | 15'0 | -1'1 | 16'1 | 15'0 | 15'0 | 0.271242 |
0.243343 | ... | ... | 3'7 | 0'0 | 3'7 | 4110 | 16'7 | 0'0 | 16'7 | ... | ... | 0.310163 |
0.244386 | ... | ... | 3'5 | 0'0 | 3'5 | 4120 | 17'5 | 0'0 | 17'5 | ... | ... | 0.312485 |
0.249386 | ... | ... | 3'4 | 0'0 | 3'4 | 4130 | 18'3 | 0'0 | 18'3 | ... | ... | 0.314439 |
0.249517 | ... | ... | 3'2 | 0'0 | 3'2 | 4140 | 19'2 | 0'0 | 19'2 | ... | ... | 0.320235 |
0.249107 | ... | ... | 3'0 | 0'0 | 3'0 | 4150 | 20'0 | 0'0 | 20'0 | ... | ... | 0.32152 |
0.252982 | ... | ... | 2'7 | 0'0 | 2'7 | 4160 | 20'7 | 0'0 | 20'7 | ... | ... | 0.326774 |
0.266354 | 3'0 | 3'0 | 2'6 | 0'2 | 3'0 | 4170 | 21'5 | 0'0 | 21'5 | ... | ... | 0.327387 |
0.254678 | ... | ... | 2'4 | 0'0 | 2'4 | 4180 | 22'4 | 0'0 | 22'4 | ... | ... | 0.332113 |
0.273059 | 2'6 | 2'6 | 2'3 | 0'3 | 2'6 | 4190 | 23'3 | 0'0 | 23'3 | ... | ... | 0.336607 |
0.270702 | 2'4 | 2'4 | 2'2 | 0'2 | 2'4 | 4200 | 24'1 | 0'0 | 24'1 | ... | ... | 0.336239 |
0.256362 | ... | ... | 2'0 | 0'0 | 2'0 | 4210 | 25'0 | 0'0 | 25'0 | ... | ... | 0.340207 |
0.269617 | 2'1 | 2'1 | 1'7 | 0'2 | 2'1 | 4220 | 25'7 | 0'0 | 25'7 | ... | ... | 0.343952 |
0.277089 | 2'1 | 2'1 | 1'6 | 0'3 | 2'1 | 4230 | 26'6 | 0'0 | 26'6 | ... | ... | 0.347471 |
0.266267 | ... | ... | 1'6 | 0'0 | 1'6 | 4240 | 27'5 | 0'0 | 27'5 | ... | ... | 0.350767 |
0.266881 | ... | ... | 1'5 | 0'0 | 1'5 | 4250 | 28'4 | 0'0 | 28'4 | ... | ... | 0.353835 |
0.267056 | ... | ... | 1'4 | 0'0 | 1'4 | 4260 | 29'4 | 0'0 | 29'4 | ... | ... | 0.36184 |
0.266753 | ... | ... | 1'3 | 0'0 | 1'3 | 4270 | 30'3 | 0'0 | 30'3 | ... | ... | 0.364556 |
0.273361 | ... | ... | 1'3 | 0'0 | 1'3 | 4280 | 31'3 | 0'0 | 31'3 | ... | ... | 0.372361 |
0.272376 | ... | ... | 1'2 | 0'0 | 1'2 | 4290 | 32'2 | 0'0 | 32'2 | ... | ... | 0.374735 |
0.286406 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4300 | 33'1 | 0'0 | 33'1 | ... | ... | 0.376878 |
0.277039 | ... | ... | 1'1 | 0'0 | 1'1 | 4310 | 34'1 | 0'0 | 34'1 | ... | ... | 0.384384 |
0.283228 | ... | ... | 1'1 | 0'0 | 1'1 | 4320 | 35'0 | 0'0 | 35'0 | ... | ... | 0.386186 |
0.280659 | ... | ... | 1'0 | 0'0 | 1'0 | 4330 | 36'0 | 0'0 | 36'0 | ... | ... | 0.393519 |
0.277291 | ... | ... | 0'7 | 0'0 | 0'7 | 4340 | 36'7 | 0'0 | 36'7 | ... | ... | 0.39498 |
0.283115 | ... | ... | 0'7 | 0'0 | 0'7 | 4350 | 37'6 | 0'0 | 37'6 | ... | ... | 0.396196 |
0.278613 | ... | ... | 0'6 | 0'0 | 0'6 | 4360 | 38'6 | 0'0 | 38'6 | ... | ... | 0.403265 |
0.284229 | ... | ... | 0'6 | 0'0 | 0'6 | 4370 | 39'6 | 0'0 | 39'6 | ... | ... | 0.410282 |
0.289808 | ... | ... | 0'6 | 0'0 | 0'6 | 4380 | 40'5 | 0'0 | 40'5 | ... | ... | 0.411048 |
0.283728 | ... | ... | 0'5 | 0'0 | 0'5 | 4390 | 41'5 | 0'0 | 41'5 | ... | ... | 0.417916 |
0.289096 | ... | ... | 0'5 | 0'0 | 0'5 | 4400 | 42'5 | 0'0 | 42'5 | ... | ... | 0.424739 |
0.294432 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 43'4 | 0'0 | 43'4 | ... | ... | 0.425057 |
0.286323 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 44'4 | 0'0 | 44'4 | ... | ... | 0.431738 |
0.291438 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 45'4 | 0'0 | 45'4 | ... | ... | 0.438378 |
0.296525 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 46'3 | 0'0 | 46'3 | ... | ... | 0.438244 |
0.301583 | ... | ... | 0'4 | 0'0 | 0'4 | 4450 | 47'3 | 0'0 | 47'3 | ... | ... | 0.444752 |
0.29043 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 48'3 | 0'0 | 48'3 | ... | ... | 0.451221 |
0.30957 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 52'2 | 0'0 | 52'2 | ... | ... | 0.469552 |
0.311163 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 57'1 | 0'0 | 57'1 | ... | ... | 0.492829 |
0.300901 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 62'1 | 0'0 | 62'1 | ... | ... | 0.522672 |
0.354284 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4650 | 67'0 | 0'0 | 67'0 | ... | ... | 0.543562 |
0.340115 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 72'0 | 0'0 | 72'0 | ... | ... | 0.571825 |
0.359167 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 77'0 | 0'0 | 77'0 | ... | ... | 0.599493 |
0.377892 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 82'0 | 0'0 | 82'0 | ... | ... | 0.626603 |
0.396289 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 87'0 | 0'0 | 87'0 | ... | ... | 0.653193 |
0.414379 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 92'0 | 0'0 | 92'0 | ... | ... | 0.679289 |
0.432185 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 97'0 | 0'0 | 97'0 | ... | ... | 0.704921 |
0.449703 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 102'0 | 0'0 | 102'0 | ... | ... | 0.730111 |
0.466955 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 107'0 | 0'0 | 107'0 | ... | ... | 0.754881 |
0.483951 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 112'0 | 0'0 | 112'0 | ... | ... | 0.779251 |
0.500696 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 117'0 | 0'0 | 117'0 | ... | ... | 0.803237 |
0.517205 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 122'0 | 0'0 | 122'0 | ... | ... | 0.826858 |
0.533485 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 127'0 | 0'0 | 127'0 | ... | ... | 0.850128 |
0.54954 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 132'0 | 0'0 | 132'0 | ... | ... | 0.873061 |
0.565373 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 137'0 | 0'0 | 137'0 | ... | ... | 0.895668 |
0.581002 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 142'0 | 0'0 | 142'0 | ... | ... | 0.917962 |
0.596434 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 147'0 | 0'0 | 147'0 | ... | ... | 0.939955 |
0.611669 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 152'0 | 0'0 | 152'0 | ... | ... | 0.961657 |
0.626705 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 157'0 | 0'0 | 157'0 | ... | ... | 0.983078 |
0.754286 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 202'0 | 0'0 | 202'0 | ... | ... | 1.164546 |
0.819824 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 227'0 | 0'0 | 227'0 | ... | ... | 1.257723 |
0.882074 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 252'0 | 0'0 | 252'0 | ... | ... | 1.346272 |
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.