Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.389124 | ... | ... | 106'7 | 0'0 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.798251 |
1.328337 | ... | ... | 101'7 | 0'0 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.758823 |
1.268138 | ... | ... | 96'7 | 0'0 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.719846 |
1.208476 | ... | ... | 91'7 | 0'0 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.681289 |
1.149304 | ... | ... | 86'7 | 0'0 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.643124 |
1.090566 | ... | ... | 81'7 | 0'0 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.605325 |
1.032205 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.567861 |
0.974161 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.530715 |
0.916369 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.493831 |
0.858752 | ... | ... | 61'7 | 0'0 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.457206 |
0.801228 | ... | ... | 56'7 | 0'0 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.420772 |
0.743701 | ... | ... | 51'7 | 0'0 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.384509 |
0.686052 | ... | ... | 46'7 | 0'0 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.348356 |
0.628144 | ... | ... | 41'7 | 0'0 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.312255 |
0.616516 | ... | ... | 40'7 | 0'0 | 40'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | 0.305036 |
0.604869 | ... | ... | 39'7 | 0'0 | 39'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | 0.297812 |
0.593201 | ... | ... | 38'7 | 0'0 | 38'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | 0.290589 |
0.581512 | ... | ... | 37'7 | 0'0 | 37'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | 0.283362 |
0.569799 | ... | ... | 36'7 | 0'0 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.276133 |
0.558058 | ... | ... | 35'7 | 0'0 | 35'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | 0.268899 |
0.546287 | ... | ... | 34'7 | 0'0 | 34'7 | 3920 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.261657 |
0.534485 | ... | ... | 33'7 | 0'0 | 33'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | 0.254409 |
0.522653 | ... | ... | 32'7 | 0'0 | 32'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | 0.247155 |
0.510784 | ... | ... | 31'7 | 0'0 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.239893 |
0.498873 | ... | ... | 30'7 | 0'0 | 30'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | 0.232622 |
0.48692 | ... | ... | 29'7 | 0'0 | 29'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | 0.225336 |
0.474924 | ... | ... | 28'7 | 0'0 | 28'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | 0.218039 |
0.46288 | ... | ... | 27'7 | 0'0 | 27'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | 0.21073 |
0.450778 | ... | ... | 26'7 | 0'0 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.23013 |
0.44601 | ... | ... | 26'0 | 0'0 | 26'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | 0.222094 |
0.43369 | ... | ... | 25'0 | 0'0 | 25'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | 0.214032 |
0.4213 | ... | ... | 24'0 | 0'0 | 24'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | 0.205942 |
0.40884 | ... | ... | 23'0 | 0'0 | 23'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | 0.19782 |
0.2876 | 20'2 | 20'2 | 22'0 | -1'6 | 20'2 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.189664 |
0.390473 | ... | ... | 21'1 | 0'0 | 21'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | 0.198274 |
0.377648 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | 0.189527 |
0.364718 | ... | ... | 19'1 | 0'0 | 19'1 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | 0.180723 |
0.351675 | ... | ... | 18'1 | 0'0 | 18'1 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | 0.184771 |
0.34484 | ... | ... | 17'2 | 0'0 | 17'2 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.175415 |
0.293197 | 15'4 | 15'4 | 16'2 | -0'6 | 15'4 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | 0.176758 |
0.32395 | ... | ... | 15'3 | 0'0 | 15'3 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | 0.166859 |
0.31606 | ... | ... | 14'4 | 0'0 | 14'4 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | 0.166109 |
0.307748 | ... | ... | 13'5 | 0'0 | 13'5 | 4140 | 0'7 | 0'0 | 0'7 | ... | ... | 0.164032 |
0.246592 | 11'5 | 11'5 | 12'6 | -1'1 | 11'5 | 4150 | 1'2 | 0'2 | 1'0 | 1'2 | 1'0 | 0.175467 |
0.289798 | ... | ... | 11'7 | 0'0 | 11'7 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | 0.156571 |
0.280117 | ... | ... | 11'0 | 0'0 | 11'0 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | 0.151358 |
0.248357 | 9'5 | 9'5 | 10'2 | -0'5 | 9'5 | 4180 | 1'7 | 0'3 | 1'4 | 1'7 | 1'5 | 0.169505 |
0.269715 | ... | ... | 9'4 | 0'0 | 9'4 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | 0.149858 |
0.168774 | 8'0 | 6'4 | 8'6 | -2'2 | 6'4 | 4200 | 2'3 | 0'3 | 2'0 | 2'4 | 1'7 | 0.163219 |
0.256296 | ... | ... | 8'0 | 0'0 | 8'0 | 4210 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | 0.142353 |
0.253428 | ... | ... | 7'3 | 0'0 | 7'3 | 4220 | 2'5 | 0'0 | 2'5 | 2'5 | 2'1 | 0.141603 |
0.244594 | ... | ... | 6'5 | 0'0 | 6'5 | 4230 | 3'0 | 0'0 | 3'0 | ... | ... | 0.13912 |
0.179854 | 5'0 | 4'4 | 6'1 | -1'5 | 4'4 | 4240 | 3'0 | -0'3 | 3'3 | 3'0 | 3'0 | 0.119901 |
0.178918 | 5'2 | 4'0 | 5'4 | -1'4 | 4'0 | 4250 | 4'5 | 0'7 | 3'6 | 4'5 | 4'2 | 0.163916 |
0.21191 | 4'3 | 4'3 | 5'0 | -0'5 | 4'3 | 4260 | 4'2 | 0'0 | 4'2 | ... | ... | 0.125621 |
0.193245 | 4'3 | 3'4 | 4'4 | -1'0 | 3'4 | 4270 | 4'6 | 0'0 | 4'6 | ... | ... | 0.12017 |
0.229925 | ... | ... | 4'0 | 0'0 | 4'0 | 4280 | 5'2 | 0'0 | 5'2 | ... | ... | 0.111833 |
0.224498 | ... | ... | 3'4 | 0'0 | 3'4 | 4290 | 7'0 | 1'2 | 5'6 | 7'0 | 7'0 | 0.159636 |
0.19559 | 3'1 | 2'4 | 3'1 | -0'5 | 2'4 | 4300 | 7'7 | 1'4 | 6'3 | 8'0 | 6'3 | 0.167361 |
0.220464 | ... | ... | 2'6 | 0'0 | 2'6 | 4310 | 7'0 | 0'0 | 7'0 | ... | ... | 0.044547 |
0.222317 | ... | ... | 2'4 | 0'0 | 2'4 | 4320 | 7'6 | 0'0 | 7'6 | ... | ... | 0 |
0.171782 | 1'7 | 1'2 | 2'1 | -0'7 | 1'2 | 4330 | 8'3 | 0'0 | 8'3 | ... | ... | 0 |
0.216573 | ... | ... | 1'7 | 0'0 | 1'7 | 4340 | 9'1 | 0'0 | 9'1 | ... | ... | 0 |
0.178412 | 1'5 | 1'0 | 1'6 | -0'6 | 1'0 | 4350 | 9'7 | 0'0 | 9'7 | ... | ... | 0 |
0.21888 | ... | ... | 1'4 | 0'0 | 1'4 | 4360 | 10'6 | 0'0 | 10'6 | ... | ... | 0 |
0.214622 | ... | ... | 1'2 | 0'0 | 1'2 | 4370 | 11'4 | 0'0 | 11'4 | ... | ... | 0 |
0.216801 | ... | ... | 1'1 | 0'0 | 1'1 | 4380 | 12'3 | 0'0 | 12'3 | ... | ... | 0 |
0.218113 | ... | ... | 1'0 | 0'0 | 1'0 | 4390 | 13'2 | 0'0 | 13'2 | ... | ... | 0 |
0.21846 | ... | ... | 0'7 | 0'0 | 0'7 | 4400 | 14'1 | 0'0 | 14'1 | ... | ... | 0 |
0.217695 | ... | ... | 0'6 | 0'0 | 0'6 | 4410 | 15'0 | 0'0 | 15'0 | ... | ... | 0 |
0.215592 | ... | ... | 0'5 | 0'0 | 0'5 | 4420 | 15'7 | 0'0 | 15'7 | ... | ... | 0 |
0.224102 | ... | ... | 0'5 | 0'0 | 0'5 | 4430 | 16'7 | 0'0 | 16'7 | ... | ... | 0 |
0.219928 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 17'6 | 0'0 | 17'6 | ... | ... | 0 |
0.195984 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | 0 |
0.221036 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 19'5 | 0'0 | 19'5 | ... | ... | 0 |
0.228606 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 20'5 | 0'0 | 20'5 | ... | ... | 0 |
0.23611 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 21'5 | 0'0 | 21'5 | ... | ... | 0 |
0.243551 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 22'4 | 0'0 | 22'4 | ... | ... | 0 |
0.23148 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4500 | 23'4 | 0'0 | 23'4 | ... | ... | 0 |
0.238412 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 24'4 | 0'0 | 24'4 | ... | ... | 0 |
0.265657 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0.26689 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 33'3 | 0'0 | 33'3 | ... | ... | 0 |
0.296509 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'3 | 0'0 | 38'3 | ... | ... | 0 |
0.325394 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 43'3 | 0'0 | 43'3 | ... | ... | 0 |
0.353614 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 0'0 | 48'3 | ... | ... | 0 |
0.381226 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 0'0 | 53'3 | ... | ... | 0 |
0.408277 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 0'0 | 58'3 | ... | ... | 0 |
0.434802 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 0'0 | 63'3 | ... | ... | 0 |
0.460842 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 0'0 | 68'3 | ... | ... | 0 |
0.486408 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 0'0 | 73'3 | ... | ... | 0 |
0.511551 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | 0 |
0.536266 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 0'0 | 83'3 | ... | ... | 0 |
0.560586 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | 0 |
0.584539 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 0'0 | 93'3 | ... | ... | 0 |
0.608117 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 0 |
0.826721 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 0 |
0.926123 | ... | ... | 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.