Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.248374 | ... | ... | 239'6 | 0'0 | 239'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 3.321658 |
4.004899 | ... | ... | 229'6 | 0'0 | 229'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 3.128463 |
3.855854 | ... | ... | 219'7 | 0'0 | 219'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.944089 |
3.630059 | ... | ... | 209'7 | 0'0 | 209'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 2.767725 |
3.413679 | ... | ... | 199'7 | 0'0 | 199'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.598581 |
3.20583 | ... | ... | 189'7 | 0'0 | 189'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 2.436052 |
3.00575 | ... | ... | 179'7 | 0'0 | 179'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.279528 |
2.812743 | ... | ... | 169'7 | 0'0 | 169'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.128501 |
2.626192 | ... | ... | 159'7 | 0'0 | 159'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.982511 |
2.445525 | ... | ... | 149'7 | 0'0 | 149'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.841119 |
2.27023 | ... | ... | 139'7 | 0'0 | 139'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.703979 |
2.099813 | ... | ... | 129'7 | 0'0 | 129'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.570695 |
2.016294 | ... | ... | 124'7 | 0'0 | 124'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.505408 |
1.933824 | ... | ... | 119'7 | 0'0 | 119'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.440941 |
1.85235 | ... | ... | 114'7 | 0'0 | 114'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.377291 |
1.771819 | ... | ... | 109'7 | 0'0 | 109'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.314421 |
1.692176 | ... | ... | 104'7 | 0'0 | 104'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.252263 |
1.613366 | ... | ... | 99'7 | 0'0 | 99'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.190792 |
1.535338 | ... | ... | 94'7 | 0'0 | 94'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.129979 |
1.458031 | ... | ... | 89'7 | 0'0 | 89'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.069776 |
1.38139 | ... | ... | 84'7 | 0'0 | 84'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.01015 |
1.305354 | ... | ... | 79'7 | 0'0 | 79'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.951054 |
1.229861 | ... | ... | 74'7 | 0'0 | 74'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.892443 |
1.154838 | ... | ... | 69'7 | 0'0 | 69'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.834295 |
1.080215 | ... | ... | 64'7 | 0'0 | 64'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.776521 |
1.005907 | ... | ... | 59'7 | 0'0 | 59'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.719117 |
0.93182 | ... | ... | 54'7 | 0'0 | 54'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.661983 |
0.857846 | ... | ... | 49'7 | 0'0 | 49'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.605082 |
0.783859 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.548324 |
0.709694 | ... | ... | 39'7 | 0'0 | 39'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.491618 |
0.635159 | ... | ... | 34'7 | 0'0 | 34'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.434848 |
0.559988 | ... | ... | 29'7 | 0'0 | 29'7 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.377864 |
0.483816 | ... | ... | 24'7 | 0'0 | 24'7 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.320463 |
0.422231 | ... | ... | 20'0 | 0'0 | 20'0 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.298873 |
0.379576 | 15'3 | 15'3 | 15'2 | 0'1 | 15'3 | 4250 | 0'4 | 0'0 | 0'4 | ... | ... | 0.276472 |
0.416474 | 12'0 | 10'0 | 10'6 | 1'2 | 12'0 | 4300 | 1'0 | 0'0 | 1'0 | 1'1 | 0'6 | 0.253506 |
0.366019 | 8'0 | 7'0 | 6'7 | 1'1 | 8'0 | 4350 | 2'0 | -0'1 | 2'1 | 2'1 | 1'4 | 0.231459 |
0.250484 | 5'2 | 3'4 | 3'7 | -0'3 | 3'4 | 4400 | 4'2 | 0'1 | 4'1 | 4'2 | 3'0 | 0.234692 |
0.299654 | 2'6 | 2'3 | 2'0 | 0'3 | 2'3 | 4450 | 7'2 | 0'0 | 7'2 | ... | ... | 0.216178 |
0.26874 | 1'5 | 0'7 | 1'1 | -0'2 | 0'7 | 4500 | 10'0 | -1'2 | 11'2 | 11'0 | 10'0 | 0 |
0.312874 | 0'6 | 0'4 | 0'5 | 0'0 | 0'5 | 4550 | 15'7 | 0'0 | 15'7 | ... | ... | 0 |
0.33681 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 18'0 | -2'5 | 20'5 | 18'4 | 18'0 | 0 |
0.365423 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 25'4 | 0'0 | 25'4 | ... | ... | 0 |
0.373337 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 30'3 | 0'0 | 30'3 | ... | ... | 0 |
0.42148 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4750 | 35'3 | 0'0 | 35'3 | ... | ... | 0 |
0.468338 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4800 | 40'3 | 0'0 | 40'3 | ... | ... | 0 |
0.514051 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4850 | 45'3 | 0'0 | 45'3 | ... | ... | 0 |
0.558727 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 50'3 | 0'0 | 50'3 | ... | ... | 0 |
0.602455 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 55'3 | 0'0 | 55'3 | ... | ... | 0 |
0.645309 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 60'0 | -0'3 | 60'3 | 60'0 | 60'0 | 0 |
0.687344 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 65'3 | 0'0 | 65'3 | ... | ... | 0 |
0.728622 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 70'3 | 0'0 | 70'3 | ... | ... | 0 |
0.769164 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 75'3 | 0'0 | 75'3 | ... | ... | 0 |
0.809045 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 80'3 | 0'0 | 80'3 | ... | ... | 0 |
0.84826 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 85'3 | 0'0 | 85'3 | ... | ... | 0 |
0.886859 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 90'3 | 0'0 | 90'3 | ... | ... | 0 |
0.924889 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'3 | 0'0 | 95'3 | ... | ... | 0 |
0.96233 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 100'3 | 0'0 | 100'3 | ... | ... | 0 |
0.999233 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'3 | 0'0 | 105'3 | ... | ... | 0 |
1.035625 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'3 | 0'0 | 110'3 | ... | ... | 0 |
1.071507 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'3 | 0'0 | 115'3 | ... | ... | 0 |
1.106904 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 120'3 | 0'0 | 120'3 | ... | ... | 0 |
1.141836 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 125'3 | 0'0 | 125'3 | ... | ... | 0 |
1.176315 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 130'3 | 0'0 | 130'3 | ... | ... | 0 |
1.210344 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 135'3 | 0'0 | 135'3 | ... | ... | 0 |
1.243959 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 140'3 | 0'0 | 140'3 | ... | ... | 0 |
1.309975 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 150'3 | 0'0 | 150'3 | ... | ... | 0 |
1.374398 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 160'3 | 0'0 | 160'3 | ... | ... | 0 |
1.437373 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 170'3 | 0'0 | 170'3 | ... | ... | 0 |
1.498949 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 180'3 | 0'0 | 180'3 | ... | ... | 0 |
1.559177 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 190'3 | 0'0 | 190'3 | ... | ... | 0 |
1.618148 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 200'3 | 0'0 | 200'3 | ... | ... | 0 |
1.675908 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'3 | 0'0 | 210'3 | ... | ... | 0 |
1.732507 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'2 | 0'0 | 220'2 | ... | ... | 0 |
1.788006 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'2 | 0'0 | 230'2 | ... | ... | 0 |
1.84244 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'2 | 0'0 | 240'2 | ... | ... | 0 |
1.89583 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'2 | 0'0 | 250'2 | ... | ... | 0 |
1.948253 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'2 | 0'0 | 260'2 | ... | ... | 0 |
1.999752 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'2 | 0'0 | 270'2 | ... | ... | 0 |
2.050333 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'2 | 0'0 | 280'2 | ... | ... | 0 |
2.10002 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'2 | 0'0 | 290'2 | ... | ... | 0 |
2.148867 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'2 | 0'0 | 300'2 | ... | ... | 0 |
2.196905 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'2 | 0'0 | 310'2 | ... | ... | 0 |
2.24416 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'2 | 0'0 | 320'2 | ... | ... | 0 |
2.290629 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'2 | 0'0 | 330'2 | ... | ... | 0 |
2.336372 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'2 | 0'0 | 340'2 | ... | ... | 0 |
2.381406 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'2 | 0'0 | 350'2 | ... | ... | 0 |
2.425753 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'2 | 0'0 | 360'2 | ... | ... | 0 |
2.469434 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'2 | 0'0 | 370'2 | ... | ... | 0 |
2.512443 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'2 | 0'0 | 380'2 | ... | ... | 0 |
2.554815 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 390'2 | 0'0 | 390'2 | ... | ... | 0 |
2.596579 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 400'2 | 0'0 | 400'2 | ... | ... | 0 |
2.637752 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 410'2 | 0'0 | 410'2 | ... | ... | 0 |
2.67835 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 420'2 | 0'0 | 420'2 | ... | ... | 0 |
2.718395 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 430'2 | 0'0 | 430'2 | ... | ... | 0 |
2.757877 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 440'2 | 0'0 | 440'2 | ... | ... | 0 |
2.796823 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 450'2 | 0'0 | 450'2 | ... | ... | 0 |
2.835254 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 460'2 | 0'0 | 460'2 | ... | ... | 0 |
2.873184 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 470'2 | 0'0 | 470'2 | ... | ... | 0 |
2.910625 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 480'2 | 0'0 | 480'2 | ... | ... | 0 |
2.94759 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 490'2 | 0'0 | 490'2 | ... | ... | 0 |
2.98409 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 500'2 | 0'0 | 500'2 | ... | ... | 0 |
3.020111 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 510'2 | 0'0 | 510'2 | ... | ... | 0 |
3.055687 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 520'2 | 0'0 | 520'2 | ... | ... | 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.