Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.534716 | ... | ... | 229'4 | 0'0 | 229'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.433976 |
2.393324 | ... | ... | 219'4 | 0'0 | 219'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.348534 |
2.258254 | ... | ... | 209'4 | 0'0 | 209'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.266793 |
2.128874 | ... | ... | 199'4 | 0'0 | 199'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.188394 |
2.004632 | ... | ... | 189'4 | 0'0 | 189'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.113055 |
1.885038 | ... | ... | 179'4 | 0'0 | 179'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.040483 |
1.769651 | ... | ... | 169'4 | 0'0 | 169'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.970461 |
1.658078 | ... | ... | 159'4 | 0'0 | 159'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.902755 |
1.549952 | ... | ... | 149'4 | 0'0 | 149'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.837185 |
1.444942 | ... | ... | 139'4 | 0'0 | 139'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.773562 |
1.342734 | ... | ... | 129'4 | 0'0 | 129'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.711724 |
1.243026 | ... | ... | 119'4 | 0'0 | 119'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.651501 |
1.145525 | ... | ... | 109'4 | 0'0 | 109'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.592767 |
1.097513 | ... | ... | 104'4 | 0'0 | 104'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.563901 |
1.049941 | ... | ... | 99'4 | 0'0 | 99'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.535353 |
1.002773 | ... | ... | 94'4 | 0'0 | 94'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.507103 |
0.955968 | ... | ... | 89'4 | 0'0 | 89'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.479129 |
0.909488 | ... | ... | 84'4 | 0'0 | 84'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.451416 |
0.863283 | ... | ... | 79'4 | 0'0 | 79'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.423934 |
0.817311 | ... | ... | 74'4 | 0'0 | 74'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.396681 |
0.778616 | ... | ... | 69'5 | 0'0 | 69'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.369615 |
0.732698 | ... | ... | 64'5 | 0'0 | 64'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.342728 |
0.686836 | ... | ... | 59'5 | 0'0 | 59'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.315981 |
0.640952 | ... | ... | 54'5 | 0'0 | 54'5 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.289354 |
0.601005 | ... | ... | 49'6 | 0'0 | 49'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.292579 |
0.560291 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | 0.283671 |
0.513225 | ... | ... | 39'7 | 0'0 | 39'7 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.253225 |
0.470828 | ... | ... | 35'0 | 0'0 | 35'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | 0.236395 |
0.427121 | ... | ... | 30'1 | 0'0 | 30'1 | 4100 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | 0.215095 |
0.390974 | ... | ... | 25'4 | 0'0 | 25'4 | 4150 | 1'2 | 0'2 | 1'0 | 1'2 | 1'2 | 0.220546 |
0.374738 | ... | ... | 23'5 | 0'0 | 23'5 | 4170 | 1'4 | 0'3 | 1'1 | 1'4 | 1'4 | 0.217833 |
0.36863 | ... | ... | 22'6 | 0'0 | 22'6 | 4180 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | 0.215721 |
0.362334 | ... | ... | 21'7 | 0'0 | 21'7 | 4190 | 1'6 | 0'3 | 1'3 | 1'6 | 1'6 | 0.213153 |
0.355837 | ... | ... | 21'0 | 0'0 | 21'0 | 4200 | 2'0 | 0'4 | 1'4 | 2'0 | 1'2 | 0.21556 |
0.349143 | ... | ... | 20'1 | 0'0 | 20'1 | 4210 | 1'5 | 0'0 | 1'5 | ... | ... | 0.190538 |
0.34224 | ... | ... | 19'2 | 0'0 | 19'2 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | 0.187369 |
0.335126 | ... | ... | 18'3 | 0'0 | 18'3 | 4230 | 1'7 | 0'0 | 1'7 | ... | ... | 0.183752 |
0.331841 | ... | ... | 17'5 | 0'0 | 17'5 | 4240 | 2'1 | 0'0 | 2'1 | ... | ... | 0.184585 |
0.246543 | 14'3 | 14'3 | 16'6 | -2'3 | 14'3 | 4250 | 2'4 | 0'2 | 2'2 | 2'4 | 2'2 | 0.189196 |
0.272462 | 14'4 | 14'4 | 16'0 | -1'4 | 14'4 | 4260 | 2'4 | 0'0 | 2'4 | ... | ... | 0.179378 |
0.316083 | ... | ... | 15'2 | 0'0 | 15'2 | 4270 | 3'3 | 0'5 | 2'6 | 3'3 | 3'3 | 0.199357 |
0.311496 | ... | ... | 14'4 | 0'0 | 14'4 | 4280 | 3'0 | 0'0 | 3'0 | ... | ... | 0.176127 |
0.306559 | ... | ... | 13'6 | 0'0 | 13'6 | 4290 | 3'2 | 0'0 | 3'2 | ... | ... | 0.173501 |
0.301261 | ... | ... | 13'0 | 0'0 | 13'0 | 4300 | 4'6 | 1'2 | 3'4 | 4'6 | 4'0 | 0.209325 |
0.295592 | ... | ... | 12'2 | 0'0 | 12'2 | 4310 | 4'3 | 0'5 | 3'6 | 4'3 | 4'3 | 0.185576 |
0.293268 | ... | ... | 11'5 | 0'0 | 11'5 | 4320 | 4'1 | 0'0 | 4'1 | ... | ... | 0.165519 |
0.216238 | 8'4 | 8'4 | 10'7 | -2'3 | 8'4 | 4330 | 4'3 | 0'0 | 4'3 | ... | ... | 0.160188 |
0.283587 | ... | ... | 10'2 | 0'0 | 10'2 | 4340 | 4'6 | 0'0 | 4'6 | ... | ... | 0.157836 |
0.316763 | 10'7 | 10'7 | 9'6 | 1'1 | 10'7 | 4350 | 7'0 | 1'6 | 5'2 | 7'0 | 4'4 | 0.209907 |
0.231584 | 7'4 | 7'4 | 9'1 | -1'5 | 7'4 | 4360 | 5'5 | 0'0 | 5'5 | ... | ... | 0.154273 |
0.278489 | ... | ... | 8'5 | 0'0 | 8'5 | 4370 | 7'3 | 1'2 | 6'1 | 7'3 | 7'3 | 0.190015 |
0.2215 | 7'2 | 6'2 | 8'1 | -1'7 | 6'2 | 4380 | 8'3 | 1'6 | 6'5 | 8'3 | 5'7 | 0.203066 |
0.271361 | ... | ... | 7'4 | 0'0 | 7'4 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | 0.143777 |
0.216207 | 7'0 | 5'2 | 7'0 | -1'6 | 5'2 | 4400 | 9'7 | 2'3 | 7'4 | 9'7 | 6'4 | 0.212654 |
0.22019 | 5'0 | 5'0 | 6'4 | -1'4 | 5'0 | 4410 | 8'0 | 0'0 | 8'0 | ... | ... | 0.133645 |
0.231427 | 6'4 | 5'0 | 6'1 | -1'1 | 5'0 | 4420 | 8'5 | 0'0 | 8'5 | ... | ... | 0.13067 |
0.2888 | 6'4 | 6'4 | 5'6 | 0'6 | 6'4 | 4430 | 9'2 | 0'0 | 9'2 | ... | ... | 0.126244 |
0.233171 | 4'3 | 4'3 | 5'2 | -0'7 | 4'3 | 4440 | 8'6 | -1'0 | 9'6 | 8'6 | 8'6 | 0.044329 |
0.227053 | 5'5 | 3'7 | 4'7 | -1'0 | 3'7 | 4450 | 9'3 | -1'0 | 10'3 | 9'3 | 9'3 | 0 |
0.273781 | 5'0 | 5'0 | 4'4 | 0'4 | 5'0 | 4460 | 11'0 | 0'0 | 11'0 | ... | ... | 0.08792 |
0.271545 | 4'5 | 4'5 | 4'2 | 0'3 | 4'5 | 4470 | 11'6 | 0'0 | 11'6 | ... | ... | 0.059327 |
0.255967 | ... | ... | 3'7 | 0'0 | 3'7 | 4480 | 12'3 | 0'0 | 12'3 | ... | ... | 0 |
0.256534 | ... | ... | 3'5 | 0'0 | 3'5 | 4490 | 13'1 | 0'0 | 13'1 | ... | ... | 0 |
0.233557 | 4'1 | 2'5 | 3'3 | -0'5 | 2'6 | 4500 | 16'6 | 2'7 | 13'7 | 16'6 | 16'2 | 0.205107 |
0.256181 | ... | ... | 3'1 | 0'0 | 3'1 | 4510 | 14'5 | 0'0 | 14'5 | ... | ... | 0 |
0.259987 | ... | ... | 3'0 | 0'0 | 3'0 | 4520 | 15'4 | 0'0 | 15'4 | ... | ... | 0 |
0.258601 | ... | ... | 2'6 | 0'0 | 2'6 | 4530 | 16'2 | 0'0 | 16'2 | ... | ... | 0 |
0.256603 | ... | ... | 2'4 | 0'0 | 2'4 | 4540 | 17'0 | 0'0 | 17'0 | ... | ... | 0 |
0.23739 | 2'1 | 1'7 | 2'2 | -0'3 | 1'7 | 4550 | 17'6 | 0'0 | 17'6 | ... | ... | 0 |
0.256088 | ... | ... | 2'1 | 0'0 | 2'1 | 4560 | 18'5 | 0'0 | 18'5 | ... | ... | 0 |
0.269134 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 4570 | 19'4 | 0'0 | 19'4 | ... | ... | 0 |
0.25935 | ... | ... | 1'7 | 0'0 | 1'7 | 4580 | 20'3 | 0'0 | 20'3 | ... | ... | 0 |
0.247736 | 1'4 | 1'4 | 1'6 | -0'2 | 1'4 | 4590 | 21'2 | 0'0 | 21'2 | ... | ... | 0 |
0.247823 | 2'0 | 1'3 | 1'5 | -0'2 | 1'3 | 4600 | 25'0 | 2'7 | 22'1 | 25'0 | 22'1 | 0.169025 |
0.247396 | 1'4 | 1'2 | 1'4 | -0'2 | 1'2 | 4610 | 23'0 | 0'0 | 23'0 | ... | ... | 0 |
0.261092 | ... | ... | 1'3 | 0'0 | 1'3 | 4620 | 23'7 | 0'0 | 23'7 | ... | ... | 0 |
0.260341 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 4630 | 24'7 | 0'0 | 24'7 | ... | ... | 0 |
0.274129 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4640 | 27'3 | 1'5 | 25'6 | 27'3 | 24'6 | 0 |
0.257025 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4650 | 30'3 | 3'6 | 26'5 | 30'3 | 30'3 | 0.232951 |
0.263093 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 27'4 | 0'0 | 27'4 | ... | ... | 0 |
0.277614 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 31'3 | 0'0 | 31'3 | ... | ... | 0 |
0.295311 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4750 | 36'2 | 0'0 | 36'2 | ... | ... | 0 |
0.309918 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 4800 | 42'4 | 1'4 | 41'0 | 42'4 | 42'4 | 0 |
0.320985 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 46'0 | 0'0 | 46'0 | ... | ... | 0 |
0.327605 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 50'7 | 0'0 | 50'7 | ... | ... | 0 |
0.327803 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 55'6 | 0'0 | 55'6 | ... | ... | 0 |
0.372603 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 5000 | 60'5 | 0'0 | 60'5 | ... | ... | 0 |
0.369852 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 65'5 | 0'0 | 65'5 | ... | ... | 0 |
0.390283 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 70'5 | 0'0 | 70'5 | ... | ... | 0 |
0.410349 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 75'5 | 0'0 | 75'5 | ... | ... | 0 |
0.391282 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 80'4 | 0'0 | 80'4 | ... | ... | 0 |
0.409347 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 85'4 | 0'0 | 85'4 | ... | ... | 0 |
0.427144 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 90'4 | 0'0 | 90'4 | ... | ... | 0 |
0.444665 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'4 | 0'0 | 95'4 | ... | ... | 0 |
0.461929 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 100'4 | 0'0 | 100'4 | ... | ... | 0 |
0.478949 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'4 | 0'0 | 105'4 | ... | ... | 0 |
0.495733 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'4 | 0'0 | 110'4 | ... | ... | 0 |
0.512285 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'4 | 0'0 | 115'4 | ... | ... | 0 |
0.528618 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 120'4 | 0'0 | 120'4 | ... | ... | 0 |
0.544738 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 125'4 | 0'0 | 125'4 | ... | ... | 0 |
0.560644 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 130'4 | 0'0 | 130'4 | ... | ... | 0 |
0.576355 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 135'4 | 0'0 | 135'4 | ... | ... | 0 |
0.591873 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 140'4 | 0'0 | 140'4 | ... | ... | 0 |
0.607204 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 145'4 | 0'0 | 145'4 | ... | ... | 0 |
0.622346 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 150'4 | 0'0 | 150'4 | ... | ... | 0 |
0.637306 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 155'4 | 0'0 | 155'4 | ... | ... | 0 |
0.652094 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 160'4 | 0'0 | 160'4 | ... | ... | 0 |
0.66672 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 165'4 | 0'0 | 165'4 | ... | ... | 0 |
0.681183 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 170'4 | 0'0 | 170'4 | ... | ... | 0 |
0.69548 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 175'4 | 0'0 | 175'4 | ... | ... | 0 |
0.709617 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 180'4 | 0'0 | 180'4 | ... | ... | 0 |
0.737441 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 190'4 | 0'0 | 190'4 | ... | ... | 0 |
0.764687 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 200'4 | 0'0 | 200'4 | ... | ... | 0 |
0.79137 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'4 | 0'0 | 210'4 | ... | ... | 0 |
0.817524 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'4 | 0'0 | 220'4 | ... | ... | 0 |
0.843173 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'4 | 0'0 | 230'4 | ... | ... | 0 |
0.868323 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'4 | 0'0 | 240'4 | ... | ... | 0 |
0.892999 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'4 | 0'0 | 250'4 | ... | ... | 0 |
0.917233 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'4 | 0'0 | 260'4 | ... | ... | 0 |
0.941038 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'4 | 0'0 | 270'4 | ... | ... | 0 |
0.964413 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'4 | 0'0 | 280'4 | ... | ... | 0 |
0.987383 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'4 | 0'0 | 290'4 | ... | ... | 0 |
1.009966 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'4 | 0'0 | 300'4 | ... | ... | 0 |
1.032175 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'4 | 0'0 | 310'4 | ... | ... | 0 |
1.054018 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'4 | 0'0 | 320'4 | ... | ... | 0 |
1.075503 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'4 | 0'0 | 330'4 | ... | ... | 0 |
1.096654 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'4 | 0'0 | 340'4 | ... | ... | 0 |
1.117478 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'4 | 0'0 | 350'4 | ... | ... | 0 |
1.137984 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'4 | 0'0 | 360'4 | ... | ... | 0 |
1.15818 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'4 | 0'0 | 370'4 | ... | ... | 0 |
1.178065 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'4 | 0'0 | 380'4 | ... | ... | 0 |
1.19766 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 390'4 | 0'0 | 390'4 | ... | ... | 0 |
1.216974 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 400'4 | 0'0 | 400'4 | ... | ... | 0 |
1.236015 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 410'4 | 0'0 | 410'4 | ... | ... | 0 |
1.254791 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 420'4 | 0'0 | 420'4 | ... | ... | 0 |
1.273308 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 430'4 | 0'0 | 430'4 | ... | ... | 0 |
1.327353 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 460'4 | 0'0 | 460'4 | ... | ... | 0 |
1.568952 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 610'4 | 0'0 | 610'4 | ... | ... | 0 |
1.72183 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 720'4 | 0'0 | 720'4 | ... | ... | 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.