Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.086988 | ... | ... | 106'7 | 0'0 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.762077 |
1.03701 | ... | ... | 101'7 | 0'0 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.724955 |
0.98758 | ... | ... | 96'7 | 0'0 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.688261 |
0.938659 | ... | ... | 91'7 | 0'0 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.65197 |
0.890209 | ... | ... | 86'7 | 0'0 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.616049 |
0.842191 | ... | ... | 81'7 | 0'0 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.580482 |
0.794566 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.54523 |
0.747285 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.510285 |
0.700306 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.475599 |
0.653573 | ... | ... | 61'7 | 0'0 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.441156 |
0.60703 | ... | ... | 56'7 | 0'0 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.406912 |
0.560611 | ... | ... | 51'7 | 0'0 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.372836 |
0.514233 | ... | ... | 46'7 | 0'0 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.338876 |
0.467808 | ... | ... | 41'7 | 0'0 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.304987 |
0.458506 | ... | ... | 40'7 | 0'0 | 40'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | 0.298212 |
0.449199 | ... | ... | 39'7 | 0'0 | 39'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | 0.291437 |
0.439882 | ... | ... | 38'7 | 0'0 | 38'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | 0.284661 |
0.430555 | ... | ... | 37'7 | 0'0 | 37'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | 0.277881 |
0.421215 | ... | ... | 36'7 | 0'0 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.271101 |
0.411863 | ... | ... | 35'7 | 0'0 | 35'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | 0.264318 |
0.402498 | ... | ... | 34'7 | 0'0 | 34'7 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | 0.257532 |
0.393118 | ... | ... | 33'7 | 0'0 | 33'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | 0.250741 |
0.38372 | ... | ... | 32'7 | 0'0 | 32'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | 0.243942 |
0.374302 | ... | ... | 31'7 | 0'0 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.237137 |
0.364864 | ... | ... | 30'7 | 0'0 | 30'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | 0.230327 |
0.355403 | ... | ... | 29'7 | 0'0 | 29'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | 0.223509 |
0.345918 | ... | ... | 28'7 | 0'0 | 28'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | 0.21668 |
0.336405 | ... | ... | 27'7 | 0'0 | 27'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | 0.209838 |
0.326862 | ... | ... | 26'7 | 0'0 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.229204 |
0.327032 | ... | ... | 26'0 | 0'0 | 26'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | 0.221698 |
0.31725 | ... | ... | 25'0 | 0'0 | 25'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | 0.214171 |
0.307426 | ... | ... | 24'0 | 0'0 | 24'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | 0.206622 |
0.297559 | ... | ... | 23'0 | 0'0 | 23'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | 0.199048 |
0.287643 | ... | ... | 22'0 | 0'0 | 22'0 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.191446 |
0.286219 | ... | ... | 21'1 | 0'0 | 21'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | 0.200417 |
0.276021 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | 0.192282 |
0.265759 | ... | ... | 19'1 | 0'0 | 19'1 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | 0.184106 |
0.255423 | ... | ... | 18'1 | 0'0 | 18'1 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | 0.188682 |
0.252623 | ... | ... | 17'2 | 0'0 | 17'2 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.180017 |
0.241949 | ... | ... | 16'2 | 0'0 | 16'2 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | 0.182004 |
0.238268 | ... | ... | 15'3 | 0'0 | 15'3 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | 0.17287 |
0.233994 | ... | ... | 14'4 | 0'0 | 14'4 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | 0.172884 |
0.229152 | ... | ... | 13'5 | 0'0 | 13'5 | 4140 | 0'7 | 0'0 | 0'7 | ... | ... | 0.171641 |
0.223754 | ... | ... | 12'6 | 0'0 | 12'6 | 4150 | 1'0 | 0'0 | 1'0 | ... | ... | 0.169338 |
0.217807 | ... | ... | 11'7 | 0'0 | 11'7 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | 0.166085 |
0.211309 | ... | ... | 11'0 | 0'0 | 11'0 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | 0.161974 |
0.209807 | ... | ... | 10'2 | 0'0 | 10'2 | 4180 | 1'4 | 0'0 | 1'4 | ... | ... | 0.163225 |
0.207354 | ... | ... | 9'4 | 0'0 | 9'4 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | 0.162979 |
0.203994 | ... | ... | 8'6 | 0'0 | 8'6 | 4200 | 2'0 | 0'0 | 2'0 | ... | ... | 0.161418 |
0.199741 | ... | ... | 8'0 | 0'0 | 8'0 | 4210 | 2'2 | 0'0 | 2'2 | ... | ... | 0.158646 |
0.1995 | ... | ... | 7'3 | 0'0 | 7'3 | 4220 | 2'1 | -0'4 | 2'5 | 2'1 | 2'1 | 0.139494 |
0.19334 | ... | ... | 6'5 | 0'0 | 6'5 | 4230 | 3'0 | 0'0 | 3'0 | ... | ... | 0.159367 |
0.195721 | ... | ... | 6'1 | 0'0 | 6'1 | 4240 | 3'3 | 0'0 | 3'3 | ... | ... | 0.157626 |
0.192203 | ... | ... | 5'4 | 0'0 | 5'4 | 4250 | 3'6 | 0'0 | 3'6 | ... | ... | 0.154529 |
0.19225 | ... | ... | 5'0 | 0'0 | 5'0 | 4260 | 4'2 | 0'0 | 4'2 | ... | ... | 0.154728 |
0.191132 | ... | ... | 4'4 | 0'0 | 4'4 | 4270 | 4'6 | 0'0 | 4'6 | ... | ... | 0.153476 |
0.188824 | ... | ... | 4'0 | 0'0 | 4'0 | 4280 | 5'2 | 0'0 | 5'2 | ... | ... | 0.150724 |
0.185265 | ... | ... | 3'4 | 0'0 | 3'4 | 4290 | 5'6 | 0'0 | 5'6 | ... | ... | 0.146342 |
0.17037 | 3'0 | 2'6 | 3'1 | -0'3 | 2'6 | 4300 | 7'0 | 0'5 | 6'3 | 7'0 | 7'0 | 0.170532 |
0.1841 | ... | ... | 2'6 | 0'0 | 2'6 | 4310 | 7'0 | 0'0 | 7'0 | ... | ... | 0.142418 |
0.186883 | ... | ... | 2'4 | 0'0 | 2'4 | 4320 | 7'6 | 0'0 | 7'6 | ... | ... | 0.143401 |
0.171989 | 1'7 | 1'7 | 2'1 | -0'2 | 1'7 | 4330 | 8'3 | 0'0 | 8'3 | ... | ... | 0.136639 |
0.183651 | ... | ... | 1'7 | 0'0 | 1'7 | 4340 | 9'1 | 0'0 | 9'1 | ... | ... | 0.13374 |
0.17041 | 1'3 | 1'3 | 1'6 | -0'3 | 1'3 | 4350 | 9'7 | 0'0 | 9'7 | ... | ... | 0.128269 |
0.187403 | ... | ... | 1'4 | 0'0 | 1'4 | 4360 | 10'6 | 0'0 | 10'6 | ... | ... | 0.128588 |
0.18432 | ... | ... | 1'2 | 0'0 | 1'2 | 4370 | 11'4 | 0'0 | 11'4 | ... | ... | 0.115222 |
0.186975 | ... | ... | 1'1 | 0'0 | 1'1 | 4380 | 12'3 | 0'0 | 12'3 | ... | ... | 0.10705 |
0.188801 | ... | ... | 1'0 | 0'0 | 1'0 | 4390 | 13'2 | 0'0 | 13'2 | ... | ... | 0.079693 |
0.189721 | ... | ... | 0'7 | 0'0 | 0'7 | 4400 | 14'1 | 0'0 | 14'1 | ... | ... | 0 |
0.189597 | ... | ... | 0'6 | 0'0 | 0'6 | 4410 | 15'0 | 0'0 | 15'0 | ... | ... | 0 |
0.188239 | ... | ... | 0'5 | 0'0 | 0'5 | 4420 | 15'7 | 0'0 | 15'7 | ... | ... | 0 |
0.196394 | ... | ... | 0'5 | 0'0 | 0'5 | 4430 | 16'7 | 0'0 | 16'7 | ... | ... | 0 |
0.193105 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 17'6 | 0'0 | 17'6 | ... | ... | 0 |
0.200803 | ... | ... | 0'4 | 0'0 | 0'4 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | 0 |
0.194966 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 19'5 | 0'0 | 19'5 | ... | ... | 0 |
0.202189 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 20'5 | 0'0 | 20'5 | ... | ... | 0 |
0.209347 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 21'5 | 0'0 | 21'5 | ... | ... | 0 |
0.216442 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 22'4 | 0'0 | 22'4 | ... | ... | 0 |
0.20586 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 23'4 | 0'0 | 23'4 | ... | ... | 0 |
0.212459 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 24'4 | 0'0 | 24'4 | ... | ... | 0 |
0.238366 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0.240723 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 33'3 | 0'0 | 33'3 | ... | ... | 0 |
0.268804 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'3 | 0'0 | 38'3 | ... | ... | 0 |
0.296168 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 43'3 | 0'0 | 43'3 | ... | ... | 0 |
0.322888 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 0'0 | 48'3 | ... | ... | 0 |
0.349021 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 0'0 | 53'3 | ... | ... | 0 |
0.374616 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 0'0 | 58'3 | ... | ... | 0 |
0.399702 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 0'0 | 63'3 | ... | ... | 0 |
0.424325 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 0'0 | 68'3 | ... | ... | 0 |
0.448496 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 0'0 | 73'3 | ... | ... | 0 |
0.472258 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | 0 |
0.49562 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 0'0 | 83'3 | ... | ... | 0 |
0.518598 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | 0 |
0.541227 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 0'0 | 93'3 | ... | ... | 0 |
0.563504 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 0 |
0.76993 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 0 |
0.86376 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 0'0 | 173'2 | ... | ... | 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.