Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.404028 | ... | ... | 229'4 | 0'0 | 229'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.437833 |
2.268674 | ... | ... | 219'4 | 0'0 | 219'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.352413 |
2.139364 | ... | ... | 209'4 | 0'0 | 209'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.270697 |
2.015502 | ... | ... | 199'4 | 0'0 | 199'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.192322 |
1.896564 | ... | ... | 189'4 | 0'0 | 189'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.117009 |
1.782087 | ... | ... | 179'4 | 0'0 | 179'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.044466 |
1.671657 | ... | ... | 169'4 | 0'0 | 169'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.974471 |
1.564895 | ... | ... | 159'4 | 0'0 | 159'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.906796 |
1.461465 | ... | ... | 149'4 | 0'0 | 149'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.841256 |
1.361047 | ... | ... | 139'4 | 0'0 | 139'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.777669 |
1.263348 | ... | ... | 129'4 | 0'0 | 129'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.715867 |
1.168085 | ... | ... | 119'4 | 0'0 | 119'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.655684 |
1.074984 | ... | ... | 109'4 | 0'0 | 109'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.596995 |
1.029159 | ... | ... | 104'4 | 0'0 | 104'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.568152 |
0.983772 | ... | ... | 99'4 | 0'0 | 99'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.539629 |
0.938787 | ... | ... | 94'4 | 0'0 | 94'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.511405 |
0.894167 | ... | ... | 89'4 | 0'0 | 89'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.483458 |
0.849876 | ... | ... | 84'4 | 0'0 | 84'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.455775 |
0.80587 | ... | ... | 79'4 | 0'0 | 79'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.428325 |
0.762109 | ... | ... | 74'4 | 0'0 | 74'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.401105 |
0.726417 | ... | ... | 69'5 | 0'0 | 69'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.374079 |
0.682707 | ... | ... | 64'5 | 0'0 | 64'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.34723 |
0.639082 | ... | ... | 59'5 | 0'0 | 59'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.32053 |
0.59547 | ... | ... | 54'5 | 0'0 | 54'5 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.293953 |
0.55841 | ... | ... | 49'6 | 0'0 | 49'6 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.297614 |
0.520523 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | 0.28905 |
0.475804 | ... | ... | 39'7 | 0'0 | 39'7 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.258704 |
0.436231 | ... | ... | 35'0 | 0'0 | 35'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | 0.242222 |
0.395347 | ... | ... | 30'1 | 0'0 | 30'1 | 4100 | 0'5 | 0'0 | 0'5 | 0'5 | 0'5 | 0.221282 |
0.362569 | ... | ... | 25'4 | 0'0 | 25'4 | 4150 | 1'2 | 0'2 | 1'0 | 1'2 | 1'2 | 0.227722 |
0.347582 | ... | ... | 23'5 | 0'0 | 23'5 | 4170 | 1'4 | 0'3 | 1'1 | 1'4 | 1'4 | 0.225378 |
0.342201 | ... | ... | 22'6 | 0'0 | 22'6 | 4180 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | 0.223451 |
0.336608 | ... | ... | 21'7 | 0'0 | 21'7 | 4190 | 1'6 | 0'3 | 1'3 | 1'6 | 1'6 | 0.221071 |
0.330807 | ... | ... | 21'0 | 0'0 | 21'0 | 4200 | 1'7 | 0'3 | 1'4 | 1'7 | 1'2 | 0.218267 |
0.324788 | ... | ... | 20'1 | 0'0 | 20'1 | 4210 | 1'5 | 0'0 | 1'5 | ... | ... | 0.198546 |
0.318554 | ... | ... | 19'2 | 0'0 | 19'2 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | 0.195594 |
0.312093 | ... | ... | 18'3 | 0'0 | 18'3 | 4230 | 1'7 | 0'0 | 1'7 | ... | ... | 0.192203 |
0.309572 | ... | ... | 17'5 | 0'0 | 17'5 | 4240 | 2'1 | 0'0 | 2'1 | ... | ... | 0.193369 |
0.221849 | 14'3 | 14'3 | 16'6 | -2'3 | 14'3 | 4250 | 2'4 | 0'2 | 2'2 | 2'4 | 2'2 | 0.198402 |
0.250162 | 14'4 | 14'4 | 16'0 | -1'4 | 14'4 | 4260 | 2'4 | 0'0 | 2'4 | ... | ... | 0.188757 |
0.295838 | ... | ... | 15'2 | 0'0 | 15'2 | 4270 | 3'3 | 0'5 | 2'6 | 3'3 | 3'3 | 0.209455 |
0.291912 | ... | ... | 14'4 | 0'0 | 14'4 | 4280 | 3'0 | 0'0 | 3'0 | ... | ... | 0.186246 |
0.287612 | ... | ... | 13'6 | 0'0 | 13'6 | 4290 | 3'2 | 0'0 | 3'2 | ... | ... | 0.184019 |
0.282934 | ... | ... | 13'0 | 0'0 | 13'0 | 4300 | 4'0 | 0'4 | 3'4 | 4'4 | 4'0 | 0.197142 |
0.27787 | ... | ... | 12'2 | 0'0 | 12'2 | 4310 | 4'3 | 0'5 | 3'6 | 4'3 | 4'3 | 0.197227 |
0.276162 | ... | ... | 11'5 | 0'0 | 11'5 | 4320 | 4'1 | 0'0 | 4'1 | ... | ... | 0.177477 |
0.270258 | ... | ... | 10'7 | 0'0 | 10'7 | 4330 | 4'3 | 0'0 | 4'3 | ... | ... | 0.172705 |
0.267627 | ... | ... | 10'2 | 0'0 | 10'2 | 4340 | 4'6 | 0'0 | 4'6 | ... | ... | 0.171011 |
0.30136 | 10'7 | 10'7 | 9'6 | 1'1 | 10'7 | 4350 | 4'4 | -0'6 | 5'2 | 4'4 | 4'4 | 0.150082 |
0.216789 | 7'4 | 7'4 | 9'1 | -1'5 | 7'4 | 4360 | 5'5 | 0'0 | 5'5 | ... | ... | 0.168996 |
0.264116 | ... | ... | 8'5 | 0'0 | 8'5 | 4370 | 7'3 | 1'2 | 6'1 | 7'3 | 7'3 | 0.205372 |
0.237386 | 7'2 | 6'6 | 8'1 | -0'7 | 7'2 | 4380 | 8'3 | 1'6 | 6'5 | 8'3 | 5'7 | 0.219062 |
0.257953 | ... | ... | 7'4 | 0'0 | 7'4 | 4390 | 7'0 | 0'0 | 7'0 | ... | ... | 0.161678 |
0.214954 | 7'0 | 5'5 | 7'0 | -1'3 | 5'5 | 4400 | 9'2 | 1'6 | 7'4 | 9'3 | 6'4 | 0.211401 |
0.253294 | ... | ... | 6'4 | 0'0 | 6'4 | 4410 | 8'0 | 0'0 | 8'0 | ... | ... | 0.154748 |
0.219689 | 6'4 | 5'0 | 6'1 | -1'1 | 5'0 | 4420 | 8'5 | 0'0 | 8'5 | ... | ... | 0.15369 |
0.276811 | 6'4 | 6'4 | 5'6 | 0'6 | 6'4 | 4430 | 9'2 | 0'0 | 9'2 | ... | ... | 0.151665 |
0.249615 | ... | ... | 5'2 | 0'0 | 5'2 | 4440 | 8'6 | -1'0 | 9'6 | 8'6 | 8'6 | 0.106264 |
0.216527 | 5'5 | 3'7 | 4'7 | -1'0 | 3'7 | 4450 | 9'3 | -1'0 | 10'3 | 9'3 | 9'3 | 0.097056 |
0.262933 | 5'0 | 5'0 | 4'4 | 0'4 | 5'0 | 4460 | 11'0 | 0'0 | 11'0 | ... | ... | 0.133052 |
0.261025 | 4'5 | 4'5 | 4'2 | 0'3 | 4'5 | 4470 | 11'6 | 0'0 | 11'6 | ... | ... | 0.130073 |
0.245952 | ... | ... | 3'7 | 0'0 | 3'7 | 4480 | 12'3 | 0'0 | 12'3 | ... | ... | 0.118603 |
0.246788 | ... | ... | 3'5 | 0'0 | 3'5 | 4490 | 13'1 | 0'0 | 13'1 | ... | ... | 0.109684 |
0.242671 | 4'1 | 2'5 | 3'3 | -0'1 | 3'2 | 4500 | 16'2 | 2'3 | 13'7 | 16'2 | 16'2 | 0.215915 |
0.246957 | ... | ... | 3'1 | 0'0 | 3'1 | 4510 | 14'5 | 0'0 | 14'5 | ... | ... | 0 |
0.250943 | ... | ... | 3'0 | 0'0 | 3'0 | 4520 | 15'4 | 0'0 | 15'4 | ... | ... | 0 |
0.249807 | ... | ... | 2'6 | 0'0 | 2'6 | 4530 | 16'2 | 0'0 | 16'2 | ... | ... | 0 |
0.24806 | ... | ... | 2'4 | 0'0 | 2'4 | 4540 | 17'0 | 0'0 | 17'0 | ... | ... | 0 |
0.229384 | 2'1 | 1'7 | 2'2 | -0'3 | 1'7 | 4550 | 17'6 | 0'0 | 17'6 | ... | ... | 0 |
0.247963 | ... | ... | 2'1 | 0'0 | 2'1 | 4560 | 18'5 | 0'0 | 18'5 | ... | ... | 0 |
0.26099 | 2'2 | 2'2 | 2'0 | 0'2 | 2'2 | 4570 | 19'4 | 0'0 | 19'4 | ... | ... | 0 |
0.251546 | ... | ... | 1'7 | 0'0 | 1'7 | 4580 | 20'3 | 0'0 | 20'3 | ... | ... | 0 |
0.240302 | 1'4 | 1'4 | 1'6 | -0'2 | 1'4 | 4590 | 21'2 | 0'0 | 21'2 | ... | ... | 0 |
0.240557 | 2'0 | 1'3 | 1'5 | -0'2 | 1'3 | 4600 | 25'0 | 2'7 | 22'1 | 25'0 | 22'1 | 0.235845 |
0.2403 | 1'4 | 1'2 | 1'4 | -0'2 | 1'2 | 4610 | 23'0 | 0'0 | 23'0 | ... | ... | 0 |
0.253921 | ... | ... | 1'3 | 0'0 | 1'3 | 4620 | 23'7 | 0'0 | 23'7 | ... | ... | 0 |
0.253332 | 1'2 | 1'2 | 1'3 | -0'1 | 1'2 | 4630 | 24'7 | 0'0 | 24'7 | ... | ... | 0 |
0.267043 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4640 | 27'3 | 1'5 | 25'6 | 27'3 | 24'6 | 0 |
0.250352 | 1'0 | 1'0 | 1'1 | -0'1 | 1'0 | 4650 | 26'5 | 0'0 | 26'5 | ... | ... | 0 |
0.256455 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 27'4 | 0'0 | 27'4 | ... | ... | 0 |
0.271239 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 31'3 | 0'0 | 31'3 | ... | ... | 0 |
0.289209 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 4750 | 36'2 | 0'0 | 36'2 | ... | ... | 0 |
0.304076 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 4800 | 41'0 | 0'0 | 41'0 | ... | ... | 0 |
0.315403 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 46'0 | 0'0 | 46'0 | ... | ... | 0 |
0.322297 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 50'7 | 0'0 | 50'7 | ... | ... | 0 |
0.322808 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 55'6 | 0'0 | 55'6 | ... | ... | 0 |
0.367398 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 5000 | 60'5 | 0'0 | 60'5 | ... | ... | 0 |
0.364939 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 65'5 | 0'0 | 65'5 | ... | ... | 0 |
0.385407 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 70'5 | 0'0 | 70'5 | ... | ... | 0 |
0.405504 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 75'5 | 0'0 | 75'5 | ... | ... | 0 |
0.38682 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 80'4 | 0'0 | 80'4 | ... | ... | 0 |
0.404907 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 85'4 | 0'0 | 85'4 | ... | ... | 0 |
0.422723 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 90'4 | 0'0 | 90'4 | ... | ... | 0 |
0.440267 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'4 | 0'0 | 95'4 | ... | ... | 0 |
0.457549 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 100'4 | 0'0 | 100'4 | ... | ... | 0 |
0.474586 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'4 | 0'0 | 105'4 | ... | ... | 0 |
0.491388 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'4 | 0'0 | 110'4 | ... | ... | 0 |
0.507955 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'4 | 0'0 | 115'4 | ... | ... | 0 |
0.524302 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 120'4 | 0'0 | 120'4 | ... | ... | 0 |
0.540436 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 125'4 | 0'0 | 125'4 | ... | ... | 0 |
0.556356 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 130'4 | 0'0 | 130'4 | ... | ... | 0 |
0.572079 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 135'4 | 0'0 | 135'4 | ... | ... | 0 |
0.587609 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 140'4 | 0'0 | 140'4 | ... | ... | 0 |
0.602951 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 145'4 | 0'0 | 145'4 | ... | ... | 0 |
0.618106 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 150'4 | 0'0 | 150'4 | ... | ... | 0 |
0.633076 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 155'4 | 0'0 | 155'4 | ... | ... | 0 |
0.647874 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 160'4 | 0'0 | 160'4 | ... | ... | 0 |
0.662508 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 165'4 | 0'0 | 165'4 | ... | ... | 0 |
0.67698 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 170'4 | 0'0 | 170'4 | ... | ... | 0 |
0.691288 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 175'4 | 0'0 | 175'4 | ... | ... | 0 |
0.705434 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 180'4 | 0'0 | 180'4 | ... | ... | 0 |
0.733273 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 190'4 | 0'0 | 190'4 | ... | ... | 0 |
0.760534 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 200'4 | 0'0 | 200'4 | ... | ... | 0 |
0.787232 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'4 | 0'0 | 210'4 | ... | ... | 0 |
0.813399 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'4 | 0'0 | 220'4 | ... | ... | 0 |
0.83906 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'4 | 0'0 | 230'4 | ... | ... | 0 |
0.864223 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'4 | 0'0 | 240'4 | ... | ... | 0 |
0.88891 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'4 | 0'0 | 250'4 | ... | ... | 0 |
0.913153 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'4 | 0'0 | 260'4 | ... | ... | 0 |
0.936968 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'4 | 0'0 | 270'4 | ... | ... | 0 |
0.960355 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'4 | 0'0 | 280'4 | ... | ... | 0 |
0.983333 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'4 | 0'0 | 290'4 | ... | ... | 0 |
1.005924 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'4 | 0'0 | 300'4 | ... | ... | 0 |
1.028142 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'4 | 0'0 | 310'4 | ... | ... | 0 |
1.049994 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'4 | 0'0 | 320'4 | ... | ... | 0 |
1.071486 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'4 | 0'0 | 330'4 | ... | ... | 0 |
1.092644 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'4 | 0'0 | 340'4 | ... | ... | 0 |
1.113474 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'4 | 0'0 | 350'4 | ... | ... | 0 |
1.133987 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'4 | 0'0 | 360'4 | ... | ... | 0 |
1.154191 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'4 | 0'0 | 370'4 | ... | ... | 0 |
1.174082 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'4 | 0'0 | 380'4 | ... | ... | 0 |
1.193683 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 390'4 | 0'0 | 390'4 | ... | ... | 0 |
1.213002 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 400'4 | 0'0 | 400'4 | ... | ... | 0 |
1.232048 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 410'4 | 0'0 | 410'4 | ... | ... | 0 |
1.250829 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 420'4 | 0'0 | 420'4 | ... | ... | 0 |
1.269353 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 430'4 | 0'0 | 430'4 | ... | ... | 0 |
1.323412 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 460'4 | 0'0 | 460'4 | ... | ... | 0 |
1.565068 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 610'4 | 0'0 | 610'4 | ... | ... | 0 |
1.717977 | ... | ... | 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.