Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.267499 | ... | ... | 106'7 | 0'0 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.803997 |
1.210736 | ... | ... | 101'7 | 0'0 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.7646 |
1.154551 | ... | ... | 96'7 | 0'0 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.725656 |
1.098899 | ... | ... | 91'7 | 0'0 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.687137 |
1.043738 | ... | ... | 86'7 | 0'0 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.649009 |
0.989018 | ... | ... | 81'7 | 0'0 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.611255 |
0.934689 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.573832 |
0.880698 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.536733 |
0.826988 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.499904 |
0.773491 | ... | ... | 61'7 | 0'0 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.463333 |
0.720139 | ... | ... | 56'7 | 0'0 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.426963 |
0.666845 | ... | ... | 51'7 | 0'0 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.39077 |
0.613512 | ... | ... | 46'7 | 0'0 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.354694 |
0.56002 | ... | ... | 41'7 | 0'0 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.318683 |
0.54929 | ... | ... | 40'7 | 0'0 | 40'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | 0.311484 |
0.538545 | ... | ... | 39'7 | 0'0 | 39'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | 0.304283 |
0.527785 | ... | ... | 38'7 | 0'0 | 38'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | 0.297078 |
0.517009 | ... | ... | 37'7 | 0'0 | 37'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | 0.289873 |
0.506217 | ... | ... | 36'7 | 0'0 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.282666 |
0.495405 | ... | ... | 35'7 | 0'0 | 35'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | 0.275455 |
0.484567 | ... | ... | 34'7 | 0'0 | 34'7 | 3920 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.26824 |
0.473706 | ... | ... | 33'7 | 0'0 | 33'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | 0.261017 |
0.462822 | ... | ... | 32'7 | 0'0 | 32'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | 0.253787 |
0.451909 | ... | ... | 31'7 | 0'0 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.246552 |
0.440966 | ... | ... | 30'7 | 0'0 | 30'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | 0.239308 |
0.429986 | ... | ... | 29'7 | 0'0 | 29'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | 0.232055 |
0.418973 | ... | ... | 28'7 | 0'0 | 28'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | 0.224788 |
0.407922 | ... | ... | 27'7 | 0'0 | 27'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | 0.217509 |
0.396828 | ... | ... | 26'7 | 0'0 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.237565 |
0.394209 | ... | ... | 26'0 | 0'0 | 26'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | 0.229572 |
0.382886 | ... | ... | 25'0 | 0'0 | 25'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | 0.221556 |
0.371506 | ... | ... | 24'0 | 0'0 | 24'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | 0.213515 |
0.360068 | ... | ... | 23'0 | 0'0 | 23'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | 0.205445 |
0.200003 | 20'2 | 20'2 | 22'0 | -1'6 | 20'2 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.197343 |
0.344681 | ... | ... | 21'1 | 0'0 | 21'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | 0.206474 |
0.332894 | ... | ... | 20'1 | 0'0 | 20'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | 0.197797 |
0.321021 | ... | ... | 19'1 | 0'0 | 19'1 | 4080 | 0'3 | 0'0 | 0'3 | ... | ... | 0.189072 |
0.309052 | ... | ... | 18'1 | 0'0 | 18'1 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | 0.193582 |
0.304012 | ... | ... | 17'2 | 0'0 | 17'2 | 4100 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.184328 |
0.248412 | 15'4 | 15'4 | 16'2 | -0'6 | 15'4 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | 0.186115 |
0.285906 | ... | ... | 15'3 | 0'0 | 15'3 | 4120 | 0'5 | 0'0 | 0'5 | ... | ... | 0.176336 |
0.279638 | ... | ... | 14'4 | 0'0 | 14'4 | 4130 | 0'6 | 0'0 | 0'6 | ... | ... | 0.176033 |
0.272883 | ... | ... | 13'5 | 0'0 | 13'5 | 4140 | 0'7 | 0'0 | 0'7 | ... | ... | 0.174403 |
0.208312 | 11'5 | 11'5 | 12'6 | -1'1 | 11'5 | 4150 | 1'1 | 0'1 | 1'0 | 1'2 | 1'0 | 0.179314 |
0.257889 | ... | ... | 11'7 | 0'0 | 11'7 | 4160 | 1'1 | 0'0 | 1'1 | ... | ... | 0.167862 |
0.249624 | ... | ... | 11'0 | 0'0 | 11'0 | 4170 | 1'2 | 0'0 | 1'2 | ... | ... | 0.163149 |
0.218158 | 9'5 | 9'5 | 10'2 | -0'5 | 9'5 | 4180 | 1'7 | 0'3 | 1'4 | 1'7 | 1'5 | 0.182565 |
0.242347 | ... | ... | 9'4 | 0'0 | 9'4 | 4190 | 1'6 | 0'0 | 1'6 | ... | ... | 0.163168 |
0.137995 | 8'0 | 6'4 | 8'6 | -2'2 | 6'4 | 4200 | 2'1 | 0'1 | 2'0 | 2'4 | 1'7 | 0.166603 |
0.231697 | ... | ... | 8'0 | 0'0 | 8'0 | 4210 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | 0.157411 |
0.230188 | ... | ... | 7'3 | 0'0 | 7'3 | 4220 | 2'5 | 0'0 | 2'5 | 2'5 | 2'1 | 0.15781 |
0.222579 | ... | ... | 6'5 | 0'0 | 6'5 | 4230 | 3'0 | 0'0 | 3'0 | ... | ... | 0.156606 |
0.158902 | 5'0 | 4'4 | 6'1 | -1'5 | 4'4 | 4240 | 3'0 | -0'3 | 3'3 | 3'0 | 3'0 | 0.138792 |
0.169462 | 5'2 | 4'0 | 5'4 | -1'2 | 4'2 | 4250 | 4'3 | 0'5 | 3'6 | 4'5 | 4'2 | 0.174446 |
0.193488 | 4'3 | 4'3 | 5'0 | -0'5 | 4'3 | 4260 | 4'2 | 0'0 | 4'2 | ... | ... | 0.148518 |
0.186228 | 4'3 | 3'4 | 4'4 | -0'6 | 3'6 | 4270 | 4'7 | 0'1 | 4'6 | 4'7 | 4'7 | 0.15086 |
0.213214 | ... | ... | 4'0 | 0'0 | 4'0 | 4280 | 5'2 | 0'0 | 5'2 | ... | ... | 0.141125 |
0.208693 | ... | ... | 3'4 | 0'0 | 3'4 | 4290 | 7'0 | 1'2 | 5'6 | 7'0 | 7'0 | 0.18795 |
0.164655 | 3'1 | 2'1 | 3'1 | -1'0 | 2'1 | 4300 | 7'0 | 0'5 | 6'3 | 8'0 | 6'3 | 0.159263 |
0.206201 | ... | ... | 2'6 | 0'0 | 2'6 | 4310 | 7'0 | 0'0 | 7'0 | ... | ... | 0.123975 |
0.208658 | ... | ... | 2'4 | 0'0 | 2'4 | 4320 | 7'6 | 0'0 | 7'6 | ... | ... | 0.12115 |
0.160106 | 1'7 | 1'2 | 2'1 | -0'7 | 1'2 | 4330 | 8'3 | 0'0 | 8'3 | ... | ... | 0.105624 |
0.204204 | ... | ... | 1'7 | 0'0 | 1'7 | 4340 | 9'1 | 0'0 | 9'1 | ... | ... | 0.088752 |
0.167642 | 1'5 | 1'0 | 1'6 | -0'6 | 1'0 | 4350 | 9'7 | 0'0 | 9'7 | ... | ... | 0 |
0.207443 | ... | ... | 1'4 | 0'0 | 1'4 | 4360 | 10'6 | 0'0 | 10'6 | ... | ... | 0 |
0.203743 | ... | ... | 1'2 | 0'0 | 1'2 | 4370 | 11'4 | 0'0 | 11'4 | ... | ... | 0 |
0.206276 | ... | ... | 1'1 | 0'0 | 1'1 | 4380 | 12'3 | 0'0 | 12'3 | ... | ... | 0 |
0.180082 | 0'5 | 0'5 | 1'0 | -0'3 | 0'5 | 4390 | 13'2 | 0'0 | 13'2 | ... | ... | 0 |
0.208643 | ... | ... | 0'7 | 0'0 | 0'7 | 4400 | 14'1 | 0'0 | 14'1 | ... | ... | 0 |
0.208236 | ... | ... | 0'6 | 0'0 | 0'6 | 4410 | 15'0 | 0'0 | 15'0 | ... | ... | 0 |
0.206505 | ... | ... | 0'5 | 0'0 | 0'5 | 4420 | 15'7 | 0'0 | 15'7 | ... | ... | 0 |
0.215095 | ... | ... | 0'5 | 0'0 | 0'5 | 4430 | 16'7 | 0'0 | 16'7 | ... | ... | 0 |
0.211309 | ... | ... | 0'4 | 0'0 | 0'4 | 4440 | 17'6 | 0'0 | 17'6 | ... | ... | 0 |
0.188266 | 0'3 | 0'2 | 0'4 | -0'2 | 0'2 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | 0 |
0.212906 | ... | ... | 0'3 | 0'0 | 0'3 | 4460 | 19'5 | 0'0 | 19'5 | ... | ... | 0 |
0.220528 | ... | ... | 0'3 | 0'0 | 0'3 | 4470 | 20'5 | 0'0 | 20'5 | ... | ... | 0 |
0.228082 | ... | ... | 0'3 | 0'0 | 0'3 | 4480 | 21'5 | 0'0 | 21'5 | ... | ... | 0 |
0.235569 | ... | ... | 0'3 | 0'0 | 0'3 | 4490 | 22'4 | 0'0 | 22'4 | ... | ... | 0 |
0.223981 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4500 | 23'4 | 0'0 | 23'4 | ... | ... | 0 |
0.230951 | ... | ... | 0'2 | 0'0 | 0'2 | 4510 | 24'4 | 0'0 | 24'4 | ... | ... | 0 |
0.258327 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0.260281 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 33'3 | 0'0 | 33'3 | ... | ... | 0 |
0.289993 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 38'3 | 0'0 | 38'3 | ... | ... | 0 |
0.318957 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 43'3 | 0'0 | 43'3 | ... | ... | 0 |
0.347245 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 0'0 | 48'3 | ... | ... | 0 |
0.374917 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 0'0 | 53'3 | ... | ... | 0 |
0.402023 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 0'0 | 58'3 | ... | ... | 0 |
0.428594 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 63'3 | 0'0 | 63'3 | ... | ... | 0 |
0.454679 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 68'3 | 0'0 | 68'3 | ... | ... | 0 |
0.480283 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 0'0 | 73'3 | ... | ... | 0 |
0.505461 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | 0 |
0.530212 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 0'0 | 83'3 | ... | ... | 0 |
0.554561 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | 0 |
0.578543 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 0'0 | 93'3 | ... | ... | 0 |
0.602149 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 0 |
0.820948 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 0 |
0.920417 | ... | ... | 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.