Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.767353 | ... | ... | 94'2 | 0'0 | 94'2 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.414101 |
0.730094 | ... | ... | 89'2 | 0'0 | 89'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.391168 |
0.693179 | ... | ... | 84'2 | 0'0 | 84'2 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.368484 |
0.656576 | ... | ... | 79'2 | 0'0 | 79'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.346025 |
0.620246 | ... | ... | 74'2 | 0'0 | 74'2 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.32378 |
0.584145 | ... | ... | 69'2 | 0'0 | 69'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.301722 |
0.548231 | ... | ... | 64'2 | 0'0 | 64'2 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.279838 |
0.512454 | ... | ... | 59'2 | 0'0 | 59'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.2581 |
0.476754 | ... | ... | 54'2 | 0'0 | 54'2 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.236487 |
0.446445 | ... | ... | 49'3 | 0'0 | 49'3 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.239239 |
0.415523 | ... | ... | 44'4 | 0'0 | 44'4 | 3650 | 0'3 | 0'0 | 0'3 | ... | ... | 0.232144 |
0.388626 | ... | ... | 39'6 | 0'0 | 39'6 | 3700 | 0'6 | 0'1 | 0'5 | 0'6 | 0'6 | 0.240208 |
0.360303 | ... | ... | 35'0 | 0'0 | 35'0 | 3750 | 0'7 | 0'0 | 0'7 | ... | ... | 0.221016 |
0.338566 | ... | ... | 30'4 | 0'0 | 30'4 | 3800 | 1'4 | 0'1 | 1'3 | 1'4 | 1'4 | 0.224596 |
0.325895 | ... | ... | 27'1 | 0'0 | 27'1 | 3840 | 1'7 | 0'0 | 1'7 | ... | ... | 0.214785 |
0.32137 | ... | ... | 26'2 | 0'0 | 26'2 | 3850 | 2'0 | 0'0 | 2'0 | ... | ... | 0.212948 |
0.316702 | ... | ... | 25'3 | 0'0 | 25'3 | 3860 | 2'1 | 0'0 | 2'1 | ... | ... | 0.210813 |
0.315488 | ... | ... | 24'5 | 0'0 | 24'5 | 3870 | 2'3 | 0'0 | 2'3 | ... | ... | 0.212817 |
0.314014 | ... | ... | 23'7 | 0'0 | 23'7 | 3880 | 2'5 | 0'0 | 2'5 | ... | ... | 0.214213 |
0.308816 | ... | ... | 23'0 | 0'0 | 23'0 | 3890 | 2'6 | 0'0 | 2'6 | ... | ... | 0.211008 |
0.306899 | ... | ... | 22'2 | 0'0 | 22'2 | 3900 | 3'2 | 0'2 | 3'0 | 3'2 | 3'0 | 0.219298 |
0.301361 | ... | ... | 21'3 | 0'0 | 21'3 | 3910 | 3'1 | 0'0 | 3'1 | ... | ... | 0.207728 |
0.299004 | ... | ... | 20'5 | 0'0 | 20'5 | 3920 | 3'3 | 0'0 | 3'3 | ... | ... | 0.207438 |
0.296404 | ... | ... | 19'7 | 0'0 | 19'7 | 3930 | 3'5 | 0'0 | 3'5 | ... | ... | 0.20672 |
0.293563 | ... | ... | 19'1 | 0'0 | 19'1 | 3940 | 3'7 | 0'0 | 3'7 | ... | ... | 0.205598 |
0.29048 | ... | ... | 18'3 | 0'0 | 18'3 | 3950 | 4'1 | 0'0 | 4'1 | ... | ... | 0.204088 |
0.290321 | ... | ... | 17'6 | 0'0 | 17'6 | 3960 | 4'4 | 0'0 | 4'4 | ... | ... | 0.205544 |
0.28672 | ... | ... | 17'0 | 0'0 | 17'0 | 3970 | 4'6 | 0'0 | 4'6 | ... | ... | 0.203225 |
0.285973 | ... | ... | 16'3 | 0'0 | 16'3 | 3980 | 5'1 | 0'0 | 5'1 | ... | ... | 0.203757 |
0.284923 | ... | ... | 15'6 | 0'0 | 15'6 | 3990 | 5'4 | 0'0 | 5'4 | ... | ... | 0.203825 |
0.280529 | ... | ... | 15'0 | 0'0 | 15'0 | 4000 | 5'6 | 0'0 | 5'6 | 6'0 | 5'6 | 0.200347 |
0.278901 | ... | ... | 14'3 | 0'0 | 14'3 | 4010 | 6'1 | 0'0 | 6'1 | ... | ... | 0.199578 |
0.279975 | ... | ... | 13'7 | 0'0 | 13'7 | 4020 | 6'5 | 0'0 | 6'5 | ... | ... | 0.201406 |
0.277729 | ... | ... | 13'2 | 0'0 | 13'2 | 4030 | 7'0 | 0'0 | 7'0 | ... | ... | 0.199753 |
0.275182 | ... | ... | 12'5 | 0'0 | 12'5 | 4040 | 7'3 | 0'0 | 7'3 | ... | ... | 0.197679 |
0.272329 | ... | ... | 12'0 | 0'0 | 12'0 | 4050 | 9'0 | 1'2 | 7'6 | 9'0 | 9'0 | 0.224828 |
0.272122 | ... | ... | 11'4 | 0'0 | 11'4 | 4060 | 8'2 | 0'0 | 8'2 | ... | ... | 0.195198 |
0.271592 | ... | ... | 11'0 | 0'0 | 11'0 | 4070 | 8'6 | 0'0 | 8'6 | ... | ... | 0.194765 |
0.270736 | ... | ... | 10'4 | 0'0 | 10'4 | 4080 | 9'2 | 0'0 | 9'2 | ... | ... | 0.193877 |
0.269554 | ... | ... | 10'0 | 0'0 | 10'0 | 4090 | 9'6 | 0'0 | 9'6 | ... | ... | 0.192529 |
0.268041 | ... | ... | 9'4 | 0'0 | 9'4 | 4100 | 10'2 | 0'0 | 10'2 | ... | ... | 0.190708 |
0.266192 | ... | ... | 9'0 | 0'0 | 9'0 | 4110 | 10'6 | 0'0 | 10'6 | ... | ... | 0.188395 |
0.267 | ... | ... | 8'5 | 0'0 | 8'5 | 4120 | 11'3 | 0'0 | 11'3 | ... | ... | 0.188635 |
0.234107 | 6'7 | 6'7 | 8'1 | -1'2 | 6'7 | 4130 | 11'7 | 0'0 | 11'7 | ... | ... | 0.185301 |
0.264627 | ... | ... | 7'6 | 0'0 | 7'6 | 4140 | 12'4 | 0'0 | 12'4 | ... | ... | 0.18456 |
0.264459 | ... | ... | 7'3 | 0'0 | 7'3 | 4150 | 13'1 | 0'0 | 13'1 | ... | ... | 0.183318 |
0.263966 | ... | ... | 7'0 | 0'0 | 7'0 | 4160 | 13'6 | 0'0 | 13'6 | ... | ... | 0.181545 |
0.263137 | ... | ... | 6'5 | 0'0 | 6'5 | 4170 | 14'3 | 0'0 | 14'3 | ... | ... | 0.179198 |
0.261964 | ... | ... | 6'2 | 0'0 | 6'2 | 4180 | 15'0 | 0'0 | 15'0 | ... | ... | 0.17622 |
0.26367 | ... | ... | 6'0 | 0'0 | 6'0 | 4190 | 15'6 | 0'0 | 15'6 | ... | ... | 0.176227 |
0.238532 | 5'4 | 4'6 | 5'6 | -1'0 | 4'6 | 4200 | 16'4 | 0'0 | 16'4 | ... | ... | 0.175745 |
0.262934 | ... | ... | 5'3 | 0'0 | 5'3 | 4210 | 17'1 | 0'0 | 17'1 | ... | ... | 0.170726 |
0.263763 | ... | ... | 5'1 | 0'0 | 5'1 | 4220 | 17'7 | 0'0 | 17'7 | ... | ... | 0.168929 |
0.264308 | ... | ... | 4'7 | 0'0 | 4'7 | 4230 | 18'5 | 0'0 | 18'5 | ... | ... | 0.166429 |
0.264557 | ... | ... | 4'5 | 0'0 | 4'5 | 4240 | 19'3 | 0'0 | 19'3 | ... | ... | 0.163101 |
0.264502 | ... | ... | 4'3 | 0'0 | 4'3 | 4250 | 20'1 | 0'0 | 20'1 | ... | ... | 0.158756 |
0.267803 | ... | ... | 4'2 | 0'0 | 4'2 | 4260 | 21'0 | 0'0 | 21'0 | ... | ... | 0.158875 |
0.267193 | ... | ... | 4'0 | 0'0 | 4'0 | 4270 | 21'6 | 0'0 | 21'6 | ... | ... | 0.152242 |
0.266247 | ... | ... | 3'6 | 0'0 | 3'6 | 4280 | 22'4 | 0'0 | 22'4 | ... | ... | 0.143284 |
0.268875 | ... | ... | 3'5 | 0'0 | 3'5 | 4290 | 23'3 | 0'0 | 23'3 | ... | ... | 0.139819 |
0.25503 | 3'0 | 3'0 | 3'3 | -0'3 | 3'0 | 4300 | 24'1 | 0'0 | 24'1 | ... | ... | 0.122304 |
0.269485 | ... | ... | 3'2 | 0'0 | 3'2 | 4310 | 25'0 | 0'0 | 25'0 | ... | ... | 0.107485 |
0.271468 | ... | ... | 3'1 | 0'0 | 3'1 | 4320 | 25'7 | 0'0 | 25'7 | ... | ... | 0 |
0.268929 | ... | ... | 2'7 | 0'0 | 2'7 | 4330 | 26'5 | 0'0 | 26'5 | ... | ... | 0 |
0.270415 | ... | ... | 2'6 | 0'0 | 2'6 | 4340 | 27'4 | 0'0 | 27'4 | ... | ... | 0 |
0.271686 | ... | ... | 2'5 | 0'0 | 2'5 | 4350 | 28'3 | 0'0 | 28'3 | ... | ... | 0 |
0.27274 | ... | ... | 2'4 | 0'0 | 2'4 | 4360 | 29'1 | 0'0 | 29'1 | ... | ... | 0 |
0.273568 | ... | ... | 2'3 | 0'0 | 2'3 | 4370 | 30'0 | 0'0 | 30'0 | ... | ... | 0 |
0.274157 | ... | ... | 2'2 | 0'0 | 2'2 | 4380 | 30'7 | 0'0 | 30'7 | ... | ... | 0 |
0.274501 | ... | ... | 2'1 | 0'0 | 2'1 | 4390 | 31'6 | 0'0 | 31'6 | ... | ... | 0 |
0.27458 | ... | ... | 2'0 | 0'0 | 2'0 | 4400 | 32'5 | 0'0 | 32'5 | ... | ... | 0 |
0.274382 | ... | ... | 1'7 | 0'0 | 1'7 | 4410 | 33'4 | 0'0 | 33'4 | ... | ... | 0 |
0.279528 | ... | ... | 1'7 | 0'0 | 1'7 | 4420 | 34'4 | 0'0 | 34'4 | ... | ... | 0 |
0.278937 | ... | ... | 1'6 | 0'0 | 1'6 | 4430 | 35'3 | 0'0 | 35'3 | ... | ... | 0 |
0.278022 | ... | ... | 1'5 | 0'0 | 1'5 | 4440 | 36'2 | 0'0 | 36'2 | ... | ... | 0 |
0.276752 | ... | ... | 1'4 | 0'0 | 1'4 | 4450 | 37'1 | 0'0 | 37'1 | ... | ... | 0 |
0.281581 | ... | ... | 1'4 | 0'0 | 1'4 | 4460 | 38'1 | 0'0 | 38'1 | ... | ... | 0 |
0.286809 | 1'2 | 1'2 | 1'2 | 0'0 | 1'2 | 4500 | 41'7 | 0'0 | 41'7 | ... | ... | 0 |
0.284718 | ... | ... | 0'7 | 0'0 | 0'7 | 4550 | 46'4 | 0'0 | 46'4 | ... | ... | 0 |
0.295685 | ... | ... | 0'6 | 0'0 | 0'6 | 4600 | 51'3 | 0'0 | 51'3 | ... | ... | 0 |
0.304308 | ... | ... | 0'5 | 0'0 | 0'5 | 4650 | 56'2 | 0'0 | 56'2 | ... | ... | 0 |
0.310132 | ... | ... | 0'4 | 0'0 | 0'4 | 4700 | 61'1 | 0'0 | 61'1 | ... | ... | 0 |
0.312315 | ... | ... | 0'3 | 0'0 | 0'3 | 4750 | 66'0 | 0'0 | 66'0 | ... | ... | 0 |
0.329342 | ... | ... | 0'3 | 0'0 | 0'3 | 4800 | 71'0 | 0'0 | 71'0 | ... | ... | 0 |
0.346045 | ... | ... | 0'3 | 0'0 | 0'3 | 4850 | 76'0 | 0'0 | 76'0 | ... | ... | 0 |
0.340703 | ... | ... | 0'2 | 0'0 | 0'2 | 4900 | 80'7 | 0'0 | 80'7 | ... | ... | 0 |
0.356102 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 85'7 | 0'0 | 85'7 | ... | ... | 0 |
0.371245 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 90'7 | 0'0 | 90'7 | ... | ... | 0 |
0.352276 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 95'6 | 0'0 | 95'6 | ... | ... | 0 |
0.36596 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 100'6 | 0'0 | 100'6 | ... | ... | 0 |
0.379442 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 105'6 | 0'0 | 105'6 | ... | ... | 0 |
0.429452 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5200 | 110'6 | 0'0 | 110'6 | ... | ... | 0 |
0.405822 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 115'6 | 0'0 | 115'6 | ... | ... | 0 |
0.418737 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 120'6 | 0'0 | 120'6 | ... | ... | 0 |
0.431477 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 125'6 | 0'0 | 125'6 | ... | ... | 0 |
0.444039 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 130'6 | 0'0 | 130'6 | ... | ... | 0 |
0.45644 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 135'6 | 0'0 | 135'6 | ... | ... | 0 |
0.468685 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 140'6 | 0'0 | 140'6 | ... | ... | 0 |
0.480776 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 145'6 | 0'0 | 145'6 | ... | ... | 0 |
0.583242 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 190'6 | 0'0 | 190'6 | ... | ... | 0 |
0.635848 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 215'6 | 0'0 | 215'6 | ... | ... | 0 |
0.685803 | ... | ... | 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.