Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.78252 | ... | ... | 94'2 | 0'0 | 94'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.422634 |
0.744546 | ... | ... | 89'2 | 0'0 | 89'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.399228 |
0.706922 | ... | ... | 84'2 | 0'0 | 84'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.376077 |
0.669613 | ... | ... | 79'2 | 0'0 | 79'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.353155 |
0.632581 | ... | ... | 74'2 | 0'0 | 74'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.330452 |
0.595782 | ... | ... | 69'2 | 0'0 | 69'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.307939 |
0.55917 | ... | ... | 64'2 | 0'0 | 64'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.285604 |
0.522697 | ... | ... | 59'2 | 0'0 | 59'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.263418 |
0.486301 | ... | ... | 54'2 | 0'0 | 54'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.24136 |
0.455406 | ... | ... | 49'3 | 0'0 | 49'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.244168 |
0.423883 | ... | ... | 44'4 | 0'0 | 44'4 | 3650 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | 0.250513 |
0.396466 | ... | ... | 39'6 | 0'0 | 39'6 | 3700 | 0'5 | 0'0 | 0'5 | 1'0 | 0'5 | 0.235304 |
0.36759 | ... | ... | 35'0 | 0'0 | 35'0 | 3750 | 1'0 | 0'1 | 0'7 | 1'5 | 1'0 | 0.233381 |
0.345433 | ... | ... | 30'4 | 0'0 | 30'4 | 3800 | 1'5 | 0'2 | 1'3 | 2'3 | 1'4 | 0.23501 |
0.33252 | ... | ... | 27'1 | 0'0 | 27'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | 0.219206 |
0.327907 | ... | ... | 26'2 | 0'0 | 26'2 | 3850 | 2'4 | 0'4 | 2'0 | 3'2 | 2'2 | 0.236162 |
0.323147 | ... | ... | 25'3 | 0'0 | 25'3 | 3860 | 2'4 | 0'3 | 2'1 | 3'4 | 2'4 | 0.228924 |
0.321912 | ... | ... | 24'5 | 0'0 | 24'5 | 3870 | 3'1 | 0'6 | 2'3 | 3'3 | 3'1 | 0.243022 |
0.320411 | ... | ... | 23'7 | 0'0 | 23'7 | 3880 | 2'5 | 0'0 | 2'5 | ... | ... | 0.21862 |
0.31511 | ... | ... | 23'0 | 0'0 | 23'0 | 3890 | 3'4 | 0'6 | 2'6 | 3'4 | 3'4 | 0.23958 |
0.313157 | ... | ... | 22'2 | 0'0 | 22'2 | 3900 | 3'3 | 0'3 | 3'0 | 5'0 | 3'0 | 0.227729 |
0.307508 | ... | ... | 21'3 | 0'0 | 21'3 | 3910 | 3'1 | 0'0 | 3'1 | ... | ... | 0.212 |
0.305106 | ... | ... | 20'5 | 0'0 | 20'5 | 3920 | 4'7 | 1'4 | 3'3 | 4'7 | 4'7 | 0.255536 |
0.302455 | ... | ... | 19'7 | 0'0 | 19'7 | 3930 | 3'5 | 0'0 | 3'5 | ... | ... | 0.210971 |
0.299559 | ... | ... | 19'1 | 0'0 | 19'1 | 3940 | 6'2 | 2'3 | 3'7 | 6'2 | 6'2 | 0.275372 |
0.296415 | ... | ... | 18'3 | 0'0 | 18'3 | 3950 | 4'6 | 0'5 | 4'1 | 6'7 | 4'5 | 0.225575 |
0.296255 | ... | ... | 17'6 | 0'0 | 17'6 | 3960 | 4'7 | 0'3 | 4'4 | 4'7 | 4'7 | 0.21993 |
0.292583 | ... | ... | 17'0 | 0'0 | 17'0 | 3970 | 5'3 | 0'5 | 4'6 | 7'1 | 5'3 | 0.223975 |
0.291823 | ... | ... | 16'3 | 0'0 | 16'3 | 3980 | 8'0 | 2'7 | 5'1 | 8'0 | 7'4 | 0.28178 |
0.290753 | ... | ... | 15'6 | 0'0 | 15'6 | 3990 | 6'2 | 0'6 | 5'4 | 6'4 | 6'2 | 0.227196 |
0.286271 | ... | ... | 15'0 | 0'0 | 15'0 | 4000 | 6'6 | 1'0 | 5'6 | 9'1 | 5'6 | 0.229683 |
0.23204 | 12'2 | 11'1 | 14'3 | -2'1 | 12'2 | 4010 | 7'1 | 1'0 | 6'1 | 7'1 | 7'1 | 0.228596 |
0.251981 | 12'4 | 12'4 | 13'7 | -1'3 | 12'4 | 4020 | 7'1 | 0'4 | 6'5 | 9'0 | 7'1 | 0.21788 |
0.283419 | ... | ... | 13'2 | 0'0 | 13'2 | 4030 | 8'5 | 1'5 | 7'0 | 9'1 | 8'5 | 0.24358 |
0.262613 | 11'7 | 11'4 | 12'5 | -0'6 | 11'7 | 4040 | 8'0 | 0'5 | 7'3 | 11'2 | 8'0 | 0.216931 |
0.223454 | 11'2 | 7'5 | 12'0 | -2'2 | 9'6 | 4050 | 9'1 | 1'3 | 7'6 | 9'7 | 8'4 | 0.232465 |
0.277702 | ... | ... | 11'4 | 0'0 | 11'4 | 4060 | 9'5 | 1'3 | 8'2 | 10'0 | 9'5 | 0.23241 |
0.228875 | 10'0 | 9'0 | 11'0 | -2'0 | 9'0 | 4070 | 9'7 | 1'1 | 8'6 | 10'2 | 9'7 | 0.225922 |
0.197718 | 7'2 | 7'2 | 10'4 | -3'2 | 7'2 | 4080 | 11'0 | 1'6 | 9'2 | 11'4 | 11'0 | 0.240176 |
0.238756 | 8'4 | 8'4 | 10'0 | -1'4 | 8'4 | 4090 | 11'7 | 2'1 | 9'6 | 11'7 | 11'3 | 0.248042 |
0.224893 | 9'0 | 6'0 | 9'4 | -2'0 | 7'4 | 4100 | 12'0 | 1'6 | 10'2 | 14'2 | 11'4 | 0.237342 |
0.241118 | 7'6 | 7'6 | 9'0 | -1'2 | 7'6 | 4110 | 12'1 | 1'3 | 10'6 | 12'1 | 12'1 | 0.226131 |
0.192083 | 5'3 | 5'3 | 8'5 | -3'2 | 5'3 | 4120 | 12'2 | 0'7 | 11'3 | 12'6 | 12'2 | 0.214319 |
0.191785 | 6'7 | 5'0 | 8'1 | -3'1 | 5'0 | 4130 | 13'3 | 1'4 | 11'7 | 13'3 | 13'3 | 0.226916 |
0.251338 | 7'0 | 5'2 | 7'6 | -0'6 | 7'0 | 4140 | 13'6 | 1'2 | 12'4 | 13'6 | 13'6 | 0.220384 |
0.244639 | 6'3 | 6'3 | 7'3 | -1'0 | 6'3 | 4150 | 14'6 | 1'5 | 13'1 | 15'7 | 14'0 | 0.229328 |
0.234149 | 5'5 | 5'5 | 7'0 | -1'3 | 5'5 | 4160 | 13'6 | 0'0 | 13'6 | ... | ... | 0.185246 |
0.252402 | 6'0 | 6'0 | 6'5 | -0'5 | 6'0 | 4170 | 14'3 | 0'0 | 14'3 | ... | ... | 0.182848 |
0.244354 | 5'4 | 5'3 | 6'2 | -0'7 | 5'3 | 4180 | 15'0 | 0'0 | 15'0 | ... | ... | 0.179804 |
0.204319 | 3'5 | 3'5 | 6'0 | -2'3 | 3'5 | 4190 | 15'6 | 0'0 | 15'6 | ... | ... | 0.179807 |
0.243436 | 5'4 | 3'3 | 5'6 | -1'0 | 4'6 | 4200 | 17'5 | 1'1 | 16'4 | 19'6 | 17'5 | 0.212887 |
0.208058 | 3'2 | 3'2 | 5'3 | -2'1 | 3'2 | 4210 | 17'1 | 0'0 | 17'1 | ... | ... | 0.174182 |
0.237348 | 4'0 | 4'0 | 5'1 | -1'1 | 4'0 | 4220 | 17'7 | 0'0 | 17'7 | ... | ... | 0.172342 |
0.248257 | 4'1 | 3'5 | 4'7 | -0'6 | 4'1 | 4230 | 18'5 | 0'0 | 18'5 | ... | ... | 0.169783 |
0.213204 | 2'6 | 2'6 | 4'5 | -1'7 | 2'6 | 4240 | 19'3 | 0'0 | 19'3 | ... | ... | 0.166377 |
0.251287 | 3'6 | 2'5 | 4'3 | -0'5 | 3'6 | 4250 | 26'6 | 6'5 | 20'1 | 26'6 | 24'2 | 0.365013 |
0.27331 | ... | ... | 4'2 | 0'0 | 4'2 | 4260 | 21'0 | 0'0 | 21'0 | ... | ... | 0.162041 |
0.272688 | ... | ... | 4'0 | 0'0 | 4'0 | 4270 | 21'6 | 0'0 | 21'6 | ... | ... | 0.155252 |
0.271724 | ... | ... | 3'6 | 0'0 | 3'6 | 4280 | 22'4 | 0'0 | 22'4 | ... | ... | 0.146077 |
0.253951 | 3'0 | 2'1 | 3'5 | -0'5 | 3'0 | 4290 | 23'3 | 0'0 | 23'3 | ... | ... | 0.142508 |
0.251673 | 3'0 | 2'0 | 3'3 | -0'5 | 2'6 | 4300 | 27'6 | 3'5 | 24'1 | 27'6 | 27'6 | 0.287051 |
0.225114 | 2'3 | 1'7 | 3'2 | -1'3 | 1'7 | 4310 | 25'0 | 0'0 | 25'0 | ... | ... | 0.109059 |
0.277053 | ... | ... | 3'1 | 0'0 | 3'1 | 4320 | 25'7 | 0'0 | 25'7 | ... | ... | 0 |
0.274463 | ... | ... | 2'7 | 0'0 | 2'7 | 4330 | 26'5 | 0'0 | 26'5 | ... | ... | 0 |
0.275979 | ... | ... | 2'6 | 0'0 | 2'6 | 4340 | 27'4 | 0'0 | 27'4 | ... | ... | 0 |
0.247644 | 2'0 | 1'7 | 2'5 | -0'6 | 1'7 | 4350 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0.278353 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 29'1 | 0'0 | 29'1 | ... | ... | 0 |
0.279198 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 30'0 | 0'0 | 30'0 | ... | ... | 0 |
0.2798 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 30'7 | 0'0 | 30'7 | ... | ... | 0 |
0.280151 | ... | ... | 2'1 | 0'0 | 2'1 | 4390 | 31'6 | 0'0 | 31'6 | ... | ... | 0 |
0.269096 | 1'6 | 1'1 | 2'0 | -0'2 | 1'6 | 4400 | 32'5 | 0'0 | 32'5 | ... | ... | 0 |
0.28003 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 33'4 | 0'0 | 33'4 | ... | ... | 0 |
0.285282 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 34'4 | 0'0 | 34'4 | ... | ... | 0 |
0.28468 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 35'3 | 0'0 | 35'3 | ... | ... | 0 |
0.283746 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 36'2 | 0'0 | 36'2 | ... | ... | 0 |
0.269068 | 1'2 | 1'1 | 1'4 | -0'2 | 1'2 | 4450 | 37'1 | 0'0 | 37'1 | ... | ... | 0 |
0.259016 | 1'0 | 1'0 | 1'4 | -0'4 | 1'0 | 4460 | 38'1 | 0'0 | 38'1 | ... | ... | 0 |
0.268806 | 1'2 | 0'5 | 1'2 | -0'3 | 0'7 | 4500 | 41'7 | 0'0 | 41'7 | ... | ... | 0 |
0.290582 | ... | ... | 0'7 | 0'0 | 0'7 | 4550 | 46'4 | 0'0 | 46'4 | ... | ... | 0 |
0.278572 | 0'4 | 0'4 | 0'6 | -0'2 | 0'4 | 4600 | 51'3 | 0'0 | 51'3 | ... | ... | 0 |
0.297761 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 4650 | 56'2 | 0'0 | 56'2 | ... | ... | 0 |
0.301018 | 0'3 | 0'3 | 0'4 | -0'1 | 0'3 | 4700 | 61'1 | 0'0 | 61'1 | ... | ... | 0 |
0.298846 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 4750 | 66'0 | 0'0 | 66'0 | ... | ... | 0 |
0.336127 | 0'3 | 0'2 | 0'3 | 0'0 | 0'3 | 4800 | 71'0 | 0'0 | 71'0 | ... | ... | 0 |
0.353175 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 76'0 | 0'0 | 76'0 | ... | ... | 0 |
0.316299 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4900 | 80'7 | 0'0 | 80'7 | ... | ... | 0 |
0.330941 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4950 | 85'7 | 0'0 | 85'7 | ... | ... | 0 |
0.378894 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 90'7 | 0'0 | 90'7 | ... | ... | 0 |
0.359536 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'6 | 0'0 | 95'6 | ... | ... | 0 |
0.373501 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 100'6 | 0'0 | 100'6 | ... | ... | 0 |
0.387261 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'6 | 0'0 | 105'6 | ... | ... | 0 |
0.438301 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 110'6 | 0'0 | 110'6 | ... | ... | 0 |
0.414185 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'6 | 0'0 | 115'6 | ... | ... | 0 |
0.427366 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 120'6 | 0'0 | 120'6 | ... | ... | 0 |
0.440369 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 125'6 | 0'0 | 125'6 | ... | ... | 0 |
0.45319 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 130'6 | 0'0 | 130'6 | ... | ... | 0 |
0.465846 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 135'6 | 0'0 | 135'6 | ... | ... | 0 |
0.478344 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 140'6 | 0'0 | 140'6 | ... | ... | 0 |
0.490683 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 145'6 | 0'0 | 145'6 | ... | ... | 0 |
0.595262 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'6 | 0'0 | 190'6 | ... | ... | 0 |
0.648951 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 215'6 | 0'0 | 215'6 | ... | ... | 0 |
0.699936 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 240'6 | 0'0 | 240'6 | ... | ... | 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.