Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.793769 | ... | ... | 94'2 | 0'0 | 94'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.412374 |
0.755606 | ... | ... | 89'2 | 0'0 | 89'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.38943 |
0.717787 | ... | ... | 84'2 | 0'0 | 84'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.366734 |
0.680274 | ... | ... | 79'2 | 0'0 | 79'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.344262 |
0.64303 | ... | ... | 74'2 | 0'0 | 74'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.322004 |
0.606008 | ... | ... | 69'2 | 0'0 | 69'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.29993 |
0.569164 | ... | ... | 64'2 | 0'0 | 64'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.27803 |
0.532443 | ... | ... | 59'2 | 0'0 | 59'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.256273 |
0.495787 | ... | ... | 54'2 | 0'0 | 54'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.234641 |
0.464237 | ... | ... | 49'3 | 0'0 | 49'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.237218 |
0.432104 | ... | ... | 44'4 | 0'0 | 44'4 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.229984 |
0.403825 | ... | ... | 39'6 | 0'0 | 39'6 | 3700 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | 0.237785 |
0.374193 | ... | ... | 35'0 | 0'0 | 35'0 | 3750 | 1'1 | 0'2 | 0'7 | 1'1 | 1'1 | 0.23326 |
0.350965 | ... | ... | 30'4 | 0'0 | 30'4 | 3800 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | 0.221738 |
0.337058 | ... | ... | 27'1 | 0'0 | 27'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | 0.211722 |
0.332268 | ... | ... | 26'2 | 0'0 | 26'2 | 3850 | 2'0 | 0'0 | 2'0 | ... | ... | 0.209823 |
0.327341 | ... | ... | 25'3 | 0'0 | 25'3 | 3860 | 2'1 | 0'0 | 2'1 | ... | ... | 0.207624 |
0.325807 | ... | ... | 24'5 | 0'0 | 24'5 | 3870 | 2'3 | 0'0 | 2'3 | ... | ... | 0.209531 |
0.32403 | ... | ... | 23'7 | 0'0 | 23'7 | 3880 | 2'5 | 0'0 | 2'5 | ... | ... | 0.210831 |
0.318595 | ... | ... | 23'0 | 0'0 | 23'0 | 3890 | 2'6 | 0'0 | 2'6 | ... | ... | 0.207559 |
0.316397 | ... | ... | 22'2 | 0'0 | 22'2 | 3900 | 3'2 | 0'2 | 3'0 | 3'2 | 3'0 | 0.2157 |
0.310632 | ... | ... | 21'3 | 0'0 | 21'3 | 3910 | 3'1 | 0'0 | 3'1 | ... | ... | 0.20411 |
0.308012 | ... | ... | 20'5 | 0'0 | 20'5 | 3920 | 3'3 | 0'0 | 3'3 | ... | ... | 0.203718 |
0.30516 | ... | ... | 19'7 | 0'0 | 19'7 | 3930 | 3'5 | 0'0 | 3'5 | ... | ... | 0.202898 |
0.302073 | ... | ... | 19'1 | 0'0 | 19'1 | 3940 | 3'7 | 0'0 | 3'7 | ... | ... | 0.20167 |
0.298756 | ... | ... | 18'3 | 0'0 | 18'3 | 3950 | 4'1 | 0'0 | 4'1 | ... | ... | 0.200051 |
0.298344 | ... | ... | 17'6 | 0'0 | 17'6 | 3960 | 4'4 | 0'0 | 4'4 | ... | ... | 0.201373 |
0.294525 | ... | ... | 17'0 | 0'0 | 17'0 | 3970 | 4'6 | 0'0 | 4'6 | ... | ... | 0.198936 |
0.293549 | ... | ... | 16'3 | 0'0 | 16'3 | 3980 | 5'1 | 0'0 | 5'1 | ... | ... | 0.199328 |
0.292278 | ... | ... | 15'6 | 0'0 | 15'6 | 3990 | 5'4 | 0'0 | 5'4 | ... | ... | 0.19925 |
0.287685 | ... | ... | 15'0 | 0'0 | 15'0 | 4000 | 7'1 | 1'3 | 5'6 | 7'1 | 5'6 | 0.22945 |
0.285854 | ... | ... | 14'3 | 0'0 | 14'3 | 4010 | 6'1 | 0'0 | 6'1 | ... | ... | 0.194706 |
0.286725 | ... | ... | 13'7 | 0'0 | 13'7 | 4020 | 6'5 | 0'0 | 6'5 | ... | ... | 0.196356 |
0.284292 | ... | ... | 13'2 | 0'0 | 13'2 | 4030 | 7'0 | 0'0 | 7'0 | ... | ... | 0.194526 |
0.281563 | ... | ... | 12'5 | 0'0 | 12'5 | 4040 | 7'3 | 0'0 | 7'3 | ... | ... | 0.192262 |
0.278533 | ... | ... | 12'0 | 0'0 | 12'0 | 4050 | 9'0 | 1'2 | 7'6 | 9'0 | 9'0 | 0.219202 |
0.278155 | ... | ... | 11'4 | 0'0 | 11'4 | 4060 | 10'0 | 1'6 | 8'2 | 10'0 | 10'0 | 0.23081 |
0.230074 | 9'0 | 9'0 | 11'0 | -2'0 | 9'0 | 4070 | 10'2 | 1'4 | 8'6 | 10'2 | 10'2 | 0.22425 |
0.276447 | ... | ... | 10'4 | 0'0 | 10'4 | 4080 | 9'2 | 0'0 | 9'2 | ... | ... | 0.187548 |
0.275112 | ... | ... | 10'0 | 0'0 | 10'0 | 4090 | 11'6 | 2'0 | 9'6 | 11'6 | 11'6 | 0.233704 |
0.273451 | ... | ... | 9'4 | 0'0 | 9'4 | 4100 | 10'2 | 0'0 | 10'2 | ... | ... | 0.183804 |
0.271458 | ... | ... | 9'0 | 0'0 | 9'0 | 4110 | 10'6 | 0'0 | 10'6 | ... | ... | 0.181157 |
0.272136 | ... | ... | 8'5 | 0'0 | 8'5 | 4120 | 11'3 | 0'0 | 11'3 | ... | ... | 0.181062 |
0.238976 | 6'7 | 6'7 | 8'1 | -1'2 | 6'7 | 4130 | 11'7 | 0'0 | 11'7 | ... | ... | 0.177312 |
0.269503 | ... | ... | 7'6 | 0'0 | 7'6 | 4140 | 12'4 | 0'0 | 12'4 | ... | ... | 0.176155 |
0.269218 | ... | ... | 7'3 | 0'0 | 7'3 | 4150 | 13'1 | 0'0 | 13'1 | ... | ... | 0.174447 |
0.268607 | ... | ... | 7'0 | 0'0 | 7'0 | 4160 | 13'6 | 0'0 | 13'6 | ... | ... | 0.172144 |
0.267666 | ... | ... | 6'5 | 0'0 | 6'5 | 4170 | 14'3 | 0'0 | 14'3 | ... | ... | 0.169183 |
0.266383 | ... | ... | 6'2 | 0'0 | 6'2 | 4180 | 15'0 | 0'0 | 15'0 | ... | ... | 0.165479 |
0.267997 | ... | ... | 6'0 | 0'0 | 6'0 | 4190 | 15'6 | 0'0 | 15'6 | ... | ... | 0.164819 |
0.242614 | 5'4 | 4'6 | 5'6 | -1'0 | 4'6 | 4200 | 16'4 | 0'0 | 16'4 | ... | ... | 0.163574 |
0.267068 | ... | ... | 5'3 | 0'0 | 5'3 | 4210 | 17'1 | 0'0 | 17'1 | ... | ... | 0.157318 |
0.267812 | ... | ... | 5'1 | 0'0 | 5'1 | 4220 | 17'7 | 0'0 | 17'7 | ... | ... | 0.154349 |
0.268273 | ... | ... | 4'7 | 0'0 | 4'7 | 4230 | 18'5 | 0'0 | 18'5 | ... | ... | 0.150379 |
0.268443 | ... | ... | 4'5 | 0'0 | 4'5 | 4240 | 19'3 | 0'0 | 19'3 | ... | ... | 0.145112 |
0.268307 | ... | ... | 4'3 | 0'0 | 4'3 | 4250 | 20'1 | 0'0 | 20'1 | ... | ... | 0.138024 |
0.27155 | ... | ... | 4'2 | 0'0 | 4'2 | 4260 | 21'0 | 0'0 | 21'0 | ... | ... | 0.135999 |
0.270864 | ... | ... | 4'0 | 0'0 | 4'0 | 4270 | 21'6 | 0'0 | 21'6 | ... | ... | 0.12335 |
0.26984 | ... | ... | 3'6 | 0'0 | 3'6 | 4280 | 22'4 | 0'0 | 22'4 | ... | ... | 0.097137 |
0.272416 | ... | ... | 3'5 | 0'0 | 3'5 | 4290 | 23'3 | 0'0 | 23'3 | ... | ... | 0 |
0.258415 | 3'0 | 3'0 | 3'3 | -0'3 | 3'0 | 4300 | 24'1 | 0'0 | 24'1 | ... | ... | 0 |
0.272899 | ... | ... | 3'2 | 0'0 | 3'2 | 4310 | 25'0 | 0'0 | 25'0 | ... | ... | 0 |
0.274833 | ... | ... | 3'1 | 0'0 | 3'1 | 4320 | 25'7 | 0'0 | 25'7 | ... | ... | 0 |
0.272218 | ... | ... | 2'7 | 0'0 | 2'7 | 4330 | 26'5 | 0'0 | 26'5 | ... | ... | 0 |
0.273654 | ... | ... | 2'6 | 0'0 | 2'6 | 4340 | 27'4 | 0'0 | 27'4 | ... | ... | 0 |
0.274878 | ... | ... | 2'5 | 0'0 | 2'5 | 4350 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0.275884 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 29'1 | 0'0 | 29'1 | ... | ... | 0 |
0.276664 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 30'0 | 0'0 | 30'0 | ... | ... | 0 |
0.277206 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 30'7 | 0'0 | 30'7 | ... | ... | 0 |
0.277502 | ... | ... | 2'1 | 0'0 | 2'1 | 4390 | 31'6 | 0'0 | 31'6 | ... | ... | 0 |
0.260825 | 1'5 | 1'5 | 2'0 | -0'3 | 1'5 | 4400 | 32'5 | 0'0 | 32'5 | ... | ... | 0 |
0.277287 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 33'4 | 0'0 | 33'4 | ... | ... | 0 |
0.282421 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 34'4 | 0'0 | 34'4 | ... | ... | 0 |
0.281782 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 35'3 | 0'0 | 35'3 | ... | ... | 0 |
0.280819 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 36'2 | 0'0 | 36'2 | ... | ... | 0 |
0.279499 | ... | ... | 1'4 | 0'0 | 1'4 | 4450 | 37'1 | 0'0 | 37'1 | ... | ... | 0 |
0.284317 | ... | ... | 1'4 | 0'0 | 1'4 | 4460 | 38'1 | 0'0 | 38'1 | ... | ... | 0 |
0.289426 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 4500 | 41'7 | 0'0 | 41'7 | ... | ... | 0 |
0.287154 | ... | ... | 0'7 | 0'0 | 0'7 | 4550 | 46'4 | 0'0 | 46'4 | ... | ... | 0 |
0.298035 | ... | ... | 0'6 | 0'0 | 0'6 | 4600 | 51'3 | 0'0 | 51'3 | ... | ... | 0 |
0.306572 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 56'2 | 0'0 | 56'2 | ... | ... | 0 |
0.312306 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 61'1 | 0'0 | 61'1 | ... | ... | 0 |
0.314391 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 66'0 | 0'0 | 66'0 | ... | ... | 0 |
0.331403 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 71'0 | 0'0 | 71'0 | ... | ... | 0 |
0.348091 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 76'0 | 0'0 | 76'0 | ... | ... | 0 |
0.342639 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 80'7 | 0'0 | 80'7 | ... | ... | 0 |
0.358028 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 85'7 | 0'0 | 85'7 | ... | ... | 0 |
0.373161 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 90'7 | 0'0 | 90'7 | ... | ... | 0 |
0.354046 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'6 | 0'0 | 95'6 | ... | ... | 0 |
0.367722 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 100'6 | 0'0 | 100'6 | ... | ... | 0 |
0.381197 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'6 | 0'0 | 105'6 | ... | ... | 0 |
0.431333 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 110'6 | 0'0 | 110'6 | ... | ... | 0 |
0.407564 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'6 | 0'0 | 115'6 | ... | ... | 0 |
0.420474 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5300 | 120'6 | 0'0 | 120'6 | ... | ... | 0 |
0.433208 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 125'6 | 0'0 | 125'6 | ... | ... | 0 |
0.445764 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 130'6 | 0'0 | 130'6 | ... | ... | 0 |
0.458161 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 135'6 | 0'0 | 135'6 | ... | ... | 0 |
0.470401 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 140'6 | 0'0 | 140'6 | ... | ... | 0 |
0.482487 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 145'6 | 0'0 | 145'6 | ... | ... | 0 |
0.58492 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'6 | 0'0 | 190'6 | ... | ... | 0 |
0.637511 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 215'6 | 0'0 | 215'6 | ... | ... | 0 |
0.687453 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 240'6 | 0'0 | 240'6 | ... | ... | 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.