Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 83'0 | 0'0 | 83'0 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.48698 |
0 | ... | ... | 78'0 | 0'0 | 78'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.458111 |
0 | ... | ... | 73'0 | 0'0 | 73'0 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.429533 |
0 | ... | ... | 68'0 | 0'0 | 68'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.401229 |
0 | ... | ... | 63'0 | 0'0 | 63'0 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.373158 |
0 | ... | ... | 58'1 | 0'0 | 58'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.345315 |
0 | ... | ... | 53'1 | 0'0 | 53'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.317646 |
0 | ... | ... | 48'2 | 0'0 | 48'2 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.322434 |
0 | ... | ... | 43'2 | 0'0 | 43'2 | 3550 | 0'2 | 0'0 | 0'2 | ... | ... | 0.292693 |
0 | ... | ... | 38'3 | 0'0 | 38'3 | 3600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.282969 |
0 | ... | ... | 33'5 | 0'0 | 33'5 | 3650 | 0'5 | 0'0 | 0'5 | ... | ... | 0.279896 |
0.159966 | ... | ... | 29'0 | 0'0 | 29'0 | 3700 | 0'7 | -0'1 | 1'0 | 0'7 | 0'7 | 0.266855 |
0.20458 | ... | ... | 24'4 | 0'0 | 24'4 | 3750 | 1'4 | 0'0 | 1'4 | ... | ... | 0.269715 |
0 | ... | ... | ... | ... | ... | 3790 | ... | ... | ... | ... | ... | 0 |
0.217546 | ... | ... | 20'2 | 0'0 | 20'2 | 3800 | 2'3 | 0'0 | 2'3 | ... | ... | 0.270702 |
0 | ... | ... | ... | ... | ... | 3810 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 3820 | ... | ... | ... | ... | ... | 0 |
0.222797 | ... | ... | 17'7 | 0'0 | 17'7 | 3830 | 3'0 | 0'0 | 3'0 | ... | ... | 0.269008 |
0.224687 | ... | ... | 17'1 | 0'0 | 17'1 | 3840 | 3'2 | 0'0 | 3'2 | ... | ... | 0.269036 |
0.225744 | ... | ... | 16'3 | 0'0 | 16'3 | 3850 | 3'4 | 0'0 | 3'4 | ... | ... | 0.268504 |
0.230915 | ... | ... | 15'6 | 0'0 | 15'6 | 3860 | 3'6 | 0'0 | 3'6 | ... | ... | 0.267447 |
0.230379 | ... | ... | 15'0 | 0'0 | 15'0 | 3870 | 4'0 | 0'0 | 4'0 | ... | ... | 0.265889 |
0.233741 | ... | ... | 14'3 | 0'0 | 14'3 | 3880 | 4'3 | 0'0 | 4'3 | ... | ... | 0.268175 |
0.236256 | ... | ... | 13'6 | 0'0 | 13'6 | 3890 | 4'6 | 0'0 | 4'6 | ... | ... | 0.269797 |
0.233779 | ... | ... | 13'0 | 0'0 | 13'0 | 3900 | 4'6 | -0'3 | 5'1 | 4'6 | 4'6 | 0.258385 |
0.239059 | ... | ... | 12'4 | 0'0 | 12'4 | 3910 | 5'4 | 0'0 | 5'4 | ... | ... | 0.271224 |
0.239452 | ... | ... | 11'7 | 0'0 | 11'7 | 3920 | 5'7 | 0'0 | 5'7 | ... | ... | 0.271091 |
0.239221 | ... | ... | 11'2 | 0'0 | 11'2 | 3930 | 6'2 | 0'0 | 6'2 | ... | ... | 0.270421 |
0.242293 | ... | ... | 10'6 | 0'0 | 10'6 | 3940 | 6'6 | 0'0 | 6'6 | ... | ... | 0.273107 |
0.240828 | ... | ... | 10'1 | 0'0 | 10'1 | 3950 | 6'0 | -1'2 | 7'2 | 6'0 | 6'0 | 0.236743 |
0.24261 | ... | ... | 9'5 | 0'0 | 9'5 | 3960 | 6'6 | -0'7 | 7'5 | 6'6 | 6'6 | 0.246254 |
0.243766 | ... | ... | 9'1 | 0'0 | 9'1 | 3970 | 8'1 | 0'0 | 8'1 | ... | ... | 0.273932 |
0.244318 | ... | ... | 8'5 | 0'0 | 8'5 | 3980 | 8'5 | 0'0 | 8'5 | ... | ... | 0.274404 |
0.244277 | ... | ... | 8'1 | 0'0 | 8'1 | 3990 | 9'1 | 0'0 | 9'1 | ... | ... | 0.27435 |
0.266201 | 8'3 | 8'3 | 7'5 | 0'6 | 8'3 | 4000 | 8'3 | -1'2 | 9'5 | 8'3 | 8'3 | 0.236188 |
0.242435 | ... | ... | 7'1 | 0'0 | 7'1 | 4010 | 9'2 | -0'7 | 10'1 | 9'2 | 9'2 | 0.246315 |
0.244409 | ... | ... | 6'6 | 0'0 | 6'6 | 4020 | 10'6 | 0'0 | 10'6 | ... | ... | 0.274825 |
0.264856 | 7'0 | 7'0 | 6'3 | 0'5 | 7'0 | 4030 | 11'3 | 0'0 | 11'3 | ... | ... | 0.276478 |
0.246687 | ... | ... | 6'0 | 0'0 | 6'0 | 4040 | 12'0 | 0'0 | 12'0 | ... | ... | 0.27764 |
0.246994 | ... | ... | 5'5 | 0'0 | 5'5 | 4050 | 12'5 | 0'0 | 12'5 | ... | ... | 0.278313 |
0.246738 | ... | ... | 5'2 | 0'0 | 5'2 | 4060 | 13'2 | 0'0 | 13'2 | ... | ... | 0.278493 |
0.277706 | 5'7 | 5'7 | 5'0 | 0'7 | 5'7 | 4070 | 14'0 | 0'0 | 14'0 | ... | ... | 0.282117 |
0.25262 | ... | ... | 4'6 | 0'0 | 4'6 | 4080 | 14'5 | 0'0 | 14'5 | ... | ... | 0.281344 |
0.250734 | ... | ... | 4'3 | 0'0 | 4'3 | 4090 | 15'3 | 0'0 | 15'3 | ... | ... | 0.284107 |
0.252449 | ... | ... | 4'1 | 0'0 | 4'1 | 4100 | 15'0 | -1'1 | 16'1 | 15'0 | 15'0 | 0.248902 |
0.253692 | ... | ... | 3'7 | 0'0 | 3'7 | 4110 | 16'7 | 0'0 | 16'7 | ... | ... | 0.288426 |
0.254449 | ... | ... | 3'5 | 0'0 | 3'5 | 4120 | 17'5 | 0'0 | 17'5 | ... | ... | 0.289978 |
0.259241 | ... | ... | 3'4 | 0'0 | 3'4 | 4130 | 18'3 | 0'0 | 18'3 | ... | ... | 0.291117 |
0.277426 | 3'6 | 3'6 | 3'2 | 0'4 | 3'6 | 4140 | 19'2 | 0'0 | 19'2 | ... | ... | 0.296254 |
0.258427 | ... | ... | 3'0 | 0'0 | 3'0 | 4150 | 20'0 | 0'0 | 20'0 | ... | ... | 0.29664 |
0.262119 | ... | ... | 2'7 | 0'0 | 2'7 | 4160 | 20'7 | 0'0 | 20'7 | ... | ... | 0.301184 |
0.27547 | 3'0 | 3'0 | 2'6 | 0'2 | 3'0 | 4170 | 21'5 | 0'0 | 21'5 | ... | ... | 0.300794 |
0.263384 | ... | ... | 2'4 | 0'0 | 2'4 | 4180 | 22'4 | 0'0 | 22'4 | ... | ... | 0.304746 |
0.281847 | 2'6 | 2'6 | 2'3 | 0'3 | 2'6 | 4190 | 23'3 | 0'0 | 23'3 | ... | ... | 0.308442 |
0.279249 | 2'4 | 2'4 | 2'2 | 0'2 | 2'4 | 4200 | 24'1 | 0'0 | 24'1 | ... | ... | 0.306873 |
0.26448 | ... | ... | 2'0 | 0'0 | 2'0 | 4210 | 25'0 | 0'0 | 25'0 | ... | ... | 0.309953 |
0.283526 | 2'2 | 2'1 | 1'7 | 0'3 | 2'2 | 4220 | 25'7 | 0'0 | 25'7 | ... | ... | 0.312768 |
0.285176 | 2'1 | 2'1 | 1'6 | 0'3 | 2'1 | 4230 | 26'6 | 0'0 | 26'6 | ... | ... | 0.31532 |
0.274008 | ... | ... | 1'6 | 0'0 | 1'6 | 4240 | 27'5 | 0'0 | 27'5 | ... | ... | 0.317596 |
0.274466 | ... | ... | 1'5 | 0'0 | 1'5 | 4250 | 28'4 | 0'0 | 28'4 | ... | ... | 0.319597 |
0.274484 | ... | ... | 1'4 | 0'0 | 1'4 | 4260 | 29'4 | 0'0 | 29'4 | ... | ... | 0.327105 |
0.274024 | ... | ... | 1'3 | 0'0 | 1'3 | 4270 | 30'3 | 0'0 | 30'3 | ... | ... | 0.328691 |
0.280589 | ... | ... | 1'3 | 0'0 | 1'3 | 4280 | 31'3 | 0'0 | 31'3 | ... | ... | 0.336004 |
0.279446 | ... | ... | 1'2 | 0'0 | 1'2 | 4290 | 32'2 | 0'0 | 32'2 | ... | ... | 0.337169 |
0.293554 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4300 | 33'1 | 0'0 | 33'1 | ... | ... | 0.338029 |
0.283911 | ... | ... | 1'1 | 0'0 | 1'1 | 4310 | 34'1 | 0'0 | 34'1 | ... | ... | 0.345038 |
0.290067 | ... | ... | 1'1 | 0'0 | 1'1 | 4320 | 35'0 | 0'0 | 35'0 | ... | ... | 0.34546 |
0.287335 | ... | ... | 1'0 | 0'0 | 1'0 | 4330 | 36'0 | 0'0 | 36'0 | ... | ... | 0.352298 |
0.283795 | ... | ... | 0'7 | 0'0 | 0'7 | 4340 | 36'7 | 0'0 | 36'7 | ... | ... | 0.352268 |
0.289593 | ... | ... | 0'7 | 0'0 | 0'7 | 4350 | 37'6 | 0'0 | 37'6 | ... | ... | 0.351876 |
0.284911 | ... | ... | 0'6 | 0'0 | 0'6 | 4360 | 38'6 | 0'0 | 38'6 | ... | ... | 0.358438 |
0.290502 | ... | ... | 0'6 | 0'0 | 0'6 | 4370 | 39'6 | 0'0 | 39'6 | ... | ... | 0.364955 |
0.296058 | ... | ... | 0'6 | 0'0 | 0'6 | 4380 | 40'5 | 0'0 | 40'5 | ... | ... | 0.363952 |
0.289787 | ... | ... | 0'5 | 0'0 | 0'5 | 4390 | 41'5 | 0'0 | 41'5 | ... | ... | 0.370317 |
0.295135 | ... | ... | 0'5 | 0'0 | 0'5 | 4400 | 42'5 | 0'0 | 42'5 | ... | ... | 0.376643 |
0.300451 | ... | ... | 0'5 | 0'0 | 0'5 | 4410 | 43'4 | 0'0 | 43'4 | ... | ... | 0.375002 |
0.292132 | ... | ... | 0'4 | 0'0 | 0'4 | 4420 | 44'4 | 0'0 | 44'4 | ... | ... | 0.381182 |
0.29723 | ... | ... | 0'4 | 0'0 | 0'4 | 4430 | 45'4 | 0'0 | 45'4 | ... | ... | 0.387326 |
0.3023 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 46'3 | 0'0 | 46'3 | ... | ... | 0.385009 |
0.307342 | ... | ... | 0'4 | 0'0 | 0'4 | 4450 | 47'3 | 0'0 | 47'3 | ... | ... | 0.391014 |
0.295952 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 48'3 | 0'0 | 48'3 | ... | ... | 0.396985 |
0.315037 | ... | ... | 0'3 | 0'0 | 0'3 | 4500 | 52'2 | 0'0 | 52'2 | ... | ... | 0.411363 |
0.3163 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 57'1 | 0'0 | 57'1 | ... | ... | 0.429858 |
0.305602 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 62'1 | 0'0 | 62'1 | ... | ... | 0.457332 |
0.359331 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4650 | 67'0 | 0'0 | 67'0 | ... | ... | 0.47303 |
0.344749 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 72'0 | 0'0 | 72'0 | ... | ... | 0.499055 |
0.363773 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 77'0 | 0'0 | 77'0 | ... | ... | 0.524592 |
0.382472 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 82'0 | 0'0 | 82'0 | ... | ... | 0.549672 |
0.400842 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 87'0 | 0'0 | 87'0 | ... | ... | 0.57432 |
0.418909 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 92'0 | 0'0 | 92'0 | ... | ... | 0.59856 |
0.436693 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 97'0 | 0'0 | 97'0 | ... | ... | 0.622414 |
0.454192 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 102'0 | 0'0 | 102'0 | ... | ... | 0.6459 |
0.471426 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 107'0 | 0'0 | 107'0 | ... | ... | 0.669034 |
0.488404 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 112'0 | 0'0 | 112'0 | ... | ... | 0.691832 |
0.505133 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 117'0 | 0'0 | 117'0 | ... | ... | 0.714308 |
0.521626 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 122'0 | 0'0 | 122'0 | ... | ... | 0.736476 |
0.537891 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 127'0 | 0'0 | 127'0 | ... | ... | 0.758347 |
0.553931 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 132'0 | 0'0 | 132'0 | ... | ... | 0.779931 |
0.56975 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 137'0 | 0'0 | 137'0 | ... | ... | 0.801239 |
0.585369 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 142'0 | 0'0 | 142'0 | ... | ... | 0.822282 |
0.600789 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 147'0 | 0'0 | 147'0 | ... | ... | 0.843066 |
0.61601 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 152'0 | 0'0 | 152'0 | ... | ... | 0.863601 |
0.631035 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 157'0 | 0'0 | 157'0 | ... | ... | 0.883895 |
0.758538 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 202'0 | 0'0 | 202'0 | ... | ... | 1.056763 |
0.82404 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 227'0 | 0'0 | 227'0 | ... | ... | 1.14614 |
0.886259 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 252'0 | 0'0 | 252'0 | ... | ... | 1.231437 |
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.