Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.726667 | ... | ... | 88'4 | 0'0 | 88'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.486318 |
0.687527 | ... | ... | 83'4 | 0'0 | 83'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.458407 |
0.648784 | ... | ... | 78'4 | 0'0 | 78'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.430786 |
0.610401 | ... | ... | 73'4 | 0'0 | 73'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.403435 |
0.57234 | ... | ... | 68'4 | 0'0 | 68'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.37633 |
0.53456 | ... | ... | 63'4 | 0'0 | 63'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.349442 |
0.507672 | ... | ... | 58'5 | 0'0 | 58'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.322751 |
0.469806 | ... | ... | 53'5 | 0'0 | 53'5 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.328738 |
0.441334 | ... | ... | 48'6 | 0'0 | 48'6 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.3001 |
0.41161 | ... | ... | 43'7 | 0'0 | 43'7 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.291771 |
0.38061 | ... | ... | 39'0 | 0'0 | 39'0 | 3650 | 0'4 | 0'0 | 0'4 | ... | ... | 0.277004 |
0.348262 | ... | ... | 34'1 | 0'0 | 34'1 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | 0.257832 |
0.326971 | ... | ... | 29'4 | 0'0 | 29'4 | 3750 | 0'7 | -0'1 | 1'0 | ... | ... | 0.244553 |
0.312208 | ... | ... | 25'1 | 0'0 | 25'1 | 3800 | 1'7 | 0'2 | 1'5 | 1'7 | 1'6 | 0.26492 |
0 | ... | ... | ... | ... | ... | 3830 | ... | ... | ... | ... | ... | 0 |
0.305255 | ... | ... | 21'7 | 0'0 | 21'7 | 3840 | 2'3 | 0'0 | 2'3 | ... | ... | 0.253929 |
0.300303 | ... | ... | 21'0 | 0'0 | 21'0 | 3850 | 2'2 | -0'2 | 2'4 | ... | ... | 0.23992 |
0.299659 | ... | ... | 20'2 | 0'0 | 20'2 | 3860 | 2'6 | 0'0 | 2'6 | ... | ... | 0.251406 |
0.298578 | ... | ... | 19'4 | 0'0 | 19'4 | 3870 | 3'0 | 0'0 | 3'0 | ... | ... | 0.251835 |
0.297079 | ... | ... | 18'6 | 0'0 | 18'6 | 3880 | 3'2 | 0'0 | 3'2 | ... | ... | 0.251685 |
0.29518 | ... | ... | 18'0 | 0'0 | 18'0 | 3890 | 3'4 | 0'0 | 3'4 | ... | ... | 0.250995 |
0.29289 | ... | ... | 17'2 | 0'0 | 17'2 | 3900 | 4'0 | 0'1 | 3'7 | 4'0 | 4'0 | 0.258412 |
0.290217 | ... | ... | 16'4 | 0'0 | 16'4 | 3910 | 4'1 | 0'0 | 4'1 | ... | ... | 0.252324 |
0.29116 | ... | ... | 15'7 | 0'0 | 15'7 | 3920 | 4'4 | 0'0 | 4'4 | ... | ... | 0.254177 |
0.287675 | ... | ... | 15'1 | 0'0 | 15'1 | 3930 | 4'6 | 0'0 | 4'6 | ... | ... | 0.251399 |
0.291553 | ... | ... | 14'5 | 0'0 | 14'5 | 3940 | 5'1 | 0'0 | 5'1 | ... | ... | 0.252124 |
0.291041 | ... | ... | 14'0 | 0'0 | 14'0 | 3950 | 5'4 | 0'0 | 5'4 | 5'4 | 5'4 | 0.252283 |
0.290074 | ... | ... | 13'3 | 0'0 | 13'3 | 3960 | 5'7 | 0'0 | 5'7 | ... | ... | 0.2519 |
0.288662 | ... | ... | 12'6 | 0'0 | 12'6 | 3970 | 6'2 | 0'0 | 6'2 | ... | ... | 0.250991 |
0.275729 | ... | ... | 12'2 | -0'4 | 11'6 | 3980 | 6'6 | 0'0 | 6'6 | ... | ... | 0.253276 |
0.288182 | ... | ... | 11'5 | 0'0 | 11'5 | 3990 | 7'1 | 0'0 | 7'1 | ... | ... | 0.251311 |
0.289072 | ... | ... | 11'1 | 0'0 | 11'1 | 4000 | 7'3 | -0'2 | 7'5 | 7'6 | 7'3 | 0.245197 |
0.285862 | ... | ... | 10'4 | 0'0 | 10'4 | 4010 | 8'0 | 0'0 | 8'0 | ... | ... | 0.249501 |
0.285826 | ... | ... | 10'0 | 0'0 | 10'0 | 4020 | 8'4 | 0'0 | 8'4 | ... | ... | 0.249619 |
0.285327 | ... | ... | 9'4 | 0'0 | 9'4 | 4030 | 9'0 | 0'0 | 9'0 | ... | ... | 0.249205 |
0.284364 | ... | ... | 9'0 | 0'0 | 9'0 | 4040 | 9'4 | 0'0 | 9'4 | ... | ... | 0.248259 |
0.282933 | ... | ... | 8'4 | 0'0 | 8'4 | 4050 | 10'0 | 0'0 | 10'0 | ... | ... | 0.246776 |
0.284673 | ... | ... | 8'1 | 0'0 | 8'1 | 4060 | 10'5 | 0'0 | 10'5 | ... | ... | 0.248402 |
0.282305 | ... | ... | 7'5 | 0'0 | 7'5 | 4070 | 11'1 | 0'0 | 11'1 | ... | ... | 0.245838 |
0.283135 | ... | ... | 7'2 | 0'0 | 7'2 | 4080 | 11'6 | 0'0 | 11'6 | ... | ... | 0.246416 |
0.283518 | ... | ... | 6'7 | 0'0 | 6'7 | 4090 | 12'3 | 0'0 | 12'3 | ... | ... | 0.246478 |
0.275917 | 6'2 | 6'2 | 6'4 | -0'2 | 6'2 | 4100 | 13'4 | 0'4 | 13'0 | 13'4 | 13'4 | 0.261246 |
0.282928 | ... | ... | 6'1 | 0'0 | 6'1 | 4110 | 13'5 | 0'0 | 13'5 | ... | ... | 0.245006 |
0.285794 | ... | ... | 5'7 | 0'0 | 5'7 | 4120 | 14'3 | 0'0 | 14'3 | ... | ... | 0.247393 |
0.284378 | ... | ... | 5'4 | 0'0 | 5'4 | 4130 | 15'0 | 0'0 | 15'0 | ... | ... | 0.245313 |
0.286444 | ... | ... | 5'2 | 0'0 | 5'2 | 4140 | 15'6 | 0'0 | 15'6 | ... | ... | 0.246749 |
0.271854 | 4'4 | 4'4 | 4'7 | -0'3 | 4'4 | 4150 | 16'3 | 0'0 | 16'3 | ... | ... | 0.243495 |
0.285326 | ... | ... | 4'5 | 0'0 | 4'5 | 4160 | 17'1 | 0'0 | 17'1 | ... | ... | 0.243899 |
0.28617 | ... | ... | 4'3 | 0'0 | 4'3 | 4170 | 17'7 | 0'0 | 17'7 | ... | ... | 0.243803 |
0.286607 | ... | ... | 4'1 | 0'0 | 4'1 | 4180 | 18'5 | 0'0 | 18'5 | ... | ... | 0.243179 |
0.286627 | ... | ... | 3'7 | 0'0 | 3'7 | 4190 | 19'3 | 0'0 | 19'3 | ... | ... | 0.241988 |
0.281672 | 3'4 | 3'4 | 3'5 | -0'1 | 3'4 | 4200 | 19'3 | -0'6 | 20'1 | ... | ... | 0.208521 |
0.289965 | ... | ... | 3'4 | 0'0 | 3'4 | 4210 | 21'0 | 0'0 | 21'0 | ... | ... | 0.242898 |
0.288741 | 3'2 | 3'2 | 3'3 | -0'1 | 3'2 | 4220 | 21'6 | 0'0 | 21'6 | ... | ... | 0.23992 |
0.301502 | ... | ... | 3'2 | 0'1 | 3'3 | 4230 | 22'5 | 0'0 | 22'5 | ... | ... | 0.241794 |
0.294789 | ... | ... | 3'0 | 0'0 | 3'0 | 4240 | 23'3 | 0'0 | 23'3 | ... | ... | 0.237405 |
0.297424 | ... | ... | 2'7 | 0'0 | 2'7 | 4250 | 25'4 | 1'2 | 24'2 | 25'4 | 25'4 | 0.29415 |
0.299796 | ... | ... | 2'6 | 0'0 | 2'6 | 4260 | 25'1 | 0'0 | 25'1 | ... | ... | 0.238725 |
0.285472 | 2'2 | 2'2 | 2'5 | -0'3 | 2'2 | 4270 | 26'0 | 0'0 | 26'0 | ... | ... | 0.23869 |
0.298186 | ... | ... | 2'3 | 0'0 | 2'3 | 4280 | 26'6 | 0'0 | 26'6 | ... | ... | 0.23069 |
0.293755 | 2'1 | 2'1 | 2'2 | -0'1 | 2'1 | 4290 | 27'5 | 0'0 | 27'5 | ... | ... | 0.229032 |
0.300634 | ... | ... | 2'1 | 0'0 | 2'1 | 4300 | 27'6 | -0'6 | 28'4 | ... | ... | 0.138278 |
0.30745 | ... | ... | 2'1 | 0'0 | 2'1 | 4310 | 29'4 | 0'0 | 29'4 | ... | ... | 0.232545 |
0.348693 | ... | ... | 2'0 | 0'7 | 2'7 | 4320 | 30'3 | 0'0 | 30'3 | ... | ... | 0.228967 |
0.308336 | ... | ... | 1'7 | 0'0 | 1'7 | 4330 | 31'2 | 0'0 | 31'2 | ... | ... | 0.224169 |
0.308245 | ... | ... | 1'6 | 0'0 | 1'6 | 4340 | 32'1 | 0'0 | 32'1 | ... | ... | 0.217725 |
0.307761 | ... | ... | 1'5 | 0'0 | 1'5 | 4350 | 33'0 | 0'0 | 33'0 | ... | ... | 0.208849 |
0.314013 | ... | ... | 1'5 | 0'0 | 1'5 | 4360 | 34'0 | 0'0 | 34'0 | ... | ... | 0.214012 |
0.312975 | ... | ... | 1'4 | 0'0 | 1'4 | 4370 | 34'7 | 0'0 | 34'7 | ... | ... | 0.20067 |
0.311465 | ... | ... | 1'3 | 0'0 | 1'3 | 4380 | 35'6 | 0'0 | 35'6 | ... | ... | 0.176489 |
0.346608 | ... | ... | 1'3 | 0'4 | 1'7 | 4390 | 36'6 | 0'0 | 36'6 | ... | ... | 0.181217 |
0.315258 | ... | ... | 1'2 | 0'0 | 1'2 | 4400 | 37'5 | 0'0 | 37'5 | ... | ... | 0 |
0.337038 | ... | ... | 1'2 | 0'2 | 1'4 | 4410 | 38'5 | 0'0 | 38'5 | ... | ... | 0 |
0.318157 | ... | ... | 1'1 | 0'0 | 1'1 | 4420 | 39'4 | 0'0 | 39'4 | ... | ... | 0 |
0.323776 | ... | ... | 1'1 | 0'0 | 1'1 | 4430 | 40'4 | 0'0 | 40'4 | ... | ... | 0 |
0.320063 | ... | ... | 1'0 | 0'0 | 1'0 | 4440 | 41'3 | 0'0 | 41'3 | ... | ... | 0 |
0.325515 | ... | ... | 1'0 | 0'0 | 1'0 | 4450 | 42'3 | 0'0 | 42'3 | ... | ... | 0 |
0.320839 | ... | ... | 0'7 | 0'0 | 0'7 | 4460 | 43'2 | 0'0 | 43'2 | ... | ... | 0 |
0.330484 | ... | ... | 0'6 | 0'0 | 0'6 | 4500 | 47'1 | 0'0 | 47'1 | ... | ... | 0 |
0.328015 | ... | ... | 0'4 | 0'0 | 0'4 | 4550 | 51'7 | 0'0 | 51'7 | ... | ... | 0 |
0.351132 | ... | ... | 0'3 | 0'1 | 0'4 | 4600 | 56'6 | 0'0 | 56'6 | ... | ... | 0 |
0.332712 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 4650 | 61'6 | 0'0 | 61'6 | ... | ... | 0 |
0.353075 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 66'5 | 0'0 | 66'5 | ... | ... | 0 |
0.397593 | ... | ... | 0'2 | 0'1 | 0'3 | 4750 | 71'5 | 0'0 | 71'5 | ... | ... | 0 |
0.356639 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 76'4 | 0'0 | 76'4 | ... | ... | 0 |
0.374548 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 81'4 | 0'0 | 81'4 | ... | ... | 0 |
0.392148 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 86'4 | 0'0 | 86'4 | ... | ... | 0 |
0.409466 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 91'4 | 0'0 | 91'4 | ... | ... | 0 |
0.42651 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 96'4 | 0'0 | 96'4 | ... | ... | 0 |
0.443288 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 101'4 | 0'0 | 101'4 | ... | ... | 0 |
0.459815 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 106'4 | 0'0 | 106'4 | ... | ... | 0 |
0.476099 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 111'4 | 0'0 | 111'4 | ... | ... | 0 |
0.492148 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 116'4 | 0'0 | 116'4 | ... | ... | 0 |
0.507973 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 121'4 | 0'0 | 121'4 | ... | ... | 0 |
0.523582 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 126'4 | 0'0 | 126'4 | ... | ... | 0 |
0.538973 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 131'4 | 0'0 | 131'4 | ... | ... | 0 |
0.554161 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 136'4 | 0'0 | 136'4 | ... | ... | 0 |
0.569157 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 141'4 | 0'0 | 141'4 | ... | ... | 0 |
0.583963 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 146'4 | 0'0 | 146'4 | ... | ... | 0 |
0.598578 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 151'4 | 0'0 | 151'4 | ... | ... | 0 |
0.722528 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 196'4 | 0'0 | 196'4 | ... | ... | 0 |
0.786186 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 221'4 | 0'0 | 221'4 | ... | ... | 0 |
0.846646 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 246'4 | 0'0 | 246'4 | ... | ... | 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.