Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.782019 | ... | ... | 110'4 | 0'0 | 110'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.412756 |
0.748607 | ... | ... | 105'4 | 0'0 | 105'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.392763 |
0.71556 | ... | ... | 100'4 | 0'0 | 100'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.373007 |
0.68285 | ... | ... | 95'4 | 0'0 | 95'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.353475 |
0.650449 | ... | ... | 90'4 | 0'0 | 90'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.334147 |
0.618329 | ... | ... | 85'4 | 0'0 | 85'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.315016 |
0.591883 | ... | ... | 80'5 | 0'0 | 80'5 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | 0.326034 |
0.560059 | ... | ... | 75'5 | 0'0 | 75'5 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.305738 |
0.533439 | ... | ... | 70'6 | 0'0 | 70'6 | 3550 | 0'3 | 0'0 | 0'3 | ... | ... | 0.304758 |
0.501773 | ... | ... | 65'6 | 0'0 | 65'6 | 3600 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.298449 |
0.474833 | ... | ... | 60'7 | 0'0 | 60'7 | 3650 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.276691 |
0.451927 | ... | ... | 56'1 | 0'0 | 56'1 | 3700 | 0'6 | 0'0 | 0'6 | ... | ... | 0.276484 |
0.428187 | ... | ... | 51'3 | 0'0 | 51'3 | 3750 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | 0.277992 |
0.407452 | ... | ... | 46'6 | 0'0 | 46'6 | 3800 | 1'5 | 0'2 | 1'3 | 1'5 | 1'3 | 0.278998 |
0.388968 | ... | ... | 42'2 | 0'0 | 42'2 | 3850 | 2'0 | 0'1 | 1'7 | 2'0 | 2'0 | 0.268742 |
0.372032 | ... | ... | 37'7 | 0'0 | 37'7 | 3900 | 2'6 | 0'2 | 2'4 | 2'6 | 2'6 | 0.268325 |
0.359151 | ... | ... | 33'6 | 0'0 | 33'6 | 3950 | 3'6 | 0'4 | 3'2 | 3'6 | 3'2 | 0.26934 |
0.346209 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 4'2 | -0'1 | 4'3 | 4'2 | 4'2 | 0.250922 |
0 | ... | ... | ... | ... | ... | 4040 | ... | ... | ... | ... | ... | 0 |
0.338358 | ... | ... | 26'1 | 0'0 | 26'1 | 4050 | 5'6 | 0'0 | 5'6 | ... | ... | 0.253757 |
0 | ... | ... | ... | ... | ... | 4060 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4070 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4080 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4090 | ... | ... | ... | ... | ... | 0 |
0.331745 | ... | ... | 22'6 | 0'0 | 22'6 | 4100 | 7'4 | 0'2 | 7'2 | 7'4 | 7'0 | 0.255273 |
0 | ... | ... | ... | ... | ... | 4110 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4120 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4130 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4140 | ... | ... | ... | ... | ... | 0 |
0.328445 | ... | ... | 19'6 | 0'0 | 19'6 | 4150 | 10'3 | 1'1 | 9'2 | 10'3 | 8'7 | 0.273675 |
0 | ... | ... | ... | ... | ... | 4160 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4170 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4180 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4190 | ... | ... | ... | ... | ... | 0 |
0.325433 | ... | ... | 17'0 | 0'0 | 17'0 | 4200 | 11'4 | 0'0 | 11'4 | 11'4 | 11'4 | 0.249434 |
0 | ... | ... | ... | ... | ... | 4210 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4220 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4230 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4240 | ... | ... | ... | ... | ... | 0 |
0.322585 | ... | ... | 14'4 | 0'0 | 14'4 | 4250 | 14'0 | 0'0 | 14'0 | ... | ... | 0.247179 |
0 | ... | ... | ... | ... | ... | 4260 | 16'2 | ... | ... | 16'2 | 16'2 | 0.281354 |
0 | ... | ... | ... | ... | ... | 4270 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4280 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4290 | ... | ... | ... | ... | ... | 0 |
0.284082 | 12'5 | 10'4 | 12'3 | -1'7 | 10'4 | 4300 | 16'7 | 0'0 | 16'7 | ... | ... | 0.246103 |
0 | ... | ... | ... | ... | ... | 4310 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4320 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4330 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4340 | ... | ... | ... | ... | ... | 0 |
0.322569 | ... | ... | 10'4 | 0'0 | 10'4 | 4350 | 20'1 | 0'1 | 20'0 | 20'1 | 20'1 | 0.246522 |
0 | ... | ... | ... | ... | ... | 4360 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4370 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4380 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4390 | ... | ... | ... | ... | ... | 0 |
0.304146 | 9'2 | 8'0 | 9'0 | -1'0 | 8'0 | 4400 | 23'3 | 0'0 | 23'3 | ... | ... | 0.240403 |
0.324564 | 8'5 | 8'5 | ... | ... | 8'5 | 4410 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4420 | ... | ... | ... | ... | ... | 0 |
0.329372 | 8'2 | 8'2 | ... | ... | 8'2 | 4430 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4440 | ... | ... | ... | ... | ... | 0 |
0.322212 | 7'6 | 7'3 | 7'5 | -0'2 | 7'3 | 4450 | 25'4 | -1'5 | 27'1 | 25'4 | 25'4 | 0.193952 |
0 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 0 |
0.303626 | 7'0 | 5'3 | 6'4 | -1'1 | 5'3 | 4500 | 33'5 | 2'6 | 30'7 | 33'5 | 33'5 | 0.306256 |
0.337507 | ... | ... | 5'5 | 0'0 | 5'5 | 4550 | 35'0 | 0'0 | 35'0 | ... | ... | 0.22601 |
0.314815 | 3'7 | 3'7 | 4'6 | -0'7 | 3'7 | 4600 | 39'1 | 0'0 | 39'1 | ... | ... | 0.210371 |
0.342578 | 4'0 | 4'0 | 4'0 | 0'0 | 4'0 | 4650 | 43'3 | 0'0 | 43'3 | ... | ... | 0.177325 |
0.349727 | ... | ... | 3'4 | 0'0 | 3'4 | 4700 | 47'7 | 0'0 | 47'7 | ... | ... | 0 |
0.354267 | ... | ... | 3'0 | 0'0 | 3'0 | 4750 | 52'3 | 0'0 | 52'3 | ... | ... | 0 |
0.360838 | ... | ... | 2'5 | 0'0 | 2'5 | 4800 | 56'7 | 0'0 | 56'7 | ... | ... | 0 |
0.365076 | ... | ... | 2'2 | 0'0 | 2'2 | 4850 | 61'5 | 0'0 | 61'5 | ... | ... | 0 |
0.372623 | ... | ... | 2'0 | 0'0 | 2'0 | 4900 | 66'2 | 0'0 | 66'2 | ... | ... | 0 |
0.378364 | ... | ... | 1'6 | 0'0 | 1'6 | 4950 | 71'0 | 0'0 | 71'0 | ... | ... | 0 |
0.38208 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 5000 | 75'7 | 0'0 | 75'7 | ... | ... | 0 |
0.391331 | ... | ... | 1'3 | 0'0 | 1'3 | 5050 | 80'5 | 0'0 | 80'5 | ... | ... | 0 |
0.399483 | ... | ... | 1'2 | 0'0 | 1'2 | 5100 | 85'4 | 0'0 | 85'4 | ... | ... | 0 |
0.406462 | ... | ... | 1'1 | 0'0 | 1'1 | 5150 | 90'3 | 0'0 | 90'3 | ... | ... | 0 |
0.412159 | ... | ... | 1'0 | 0'0 | 1'0 | 5200 | 95'2 | 0'0 | 95'2 | ... | ... | 0 |
0.41642 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 100'1 | 0'0 | 100'1 | ... | ... | 0 |
0.430724 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 5300 | 105'1 | 0'0 | 105'1 | ... | ... | 0 |
0.43283 | ... | ... | 0'6 | 0'0 | 0'6 | 5350 | 110'0 | 0'0 | 110'0 | ... | ... | 0 |
0.446433 | ... | ... | 0'6 | 0'0 | 0'6 | 5400 | 115'0 | 0'0 | 115'0 | ... | ... | 0 |
0.44603 | ... | ... | 0'5 | 0'0 | 0'5 | 5450 | 119'7 | 0'0 | 119'7 | ... | ... | 0 |
0.458956 | ... | ... | 0'5 | 0'0 | 0'5 | 5500 | 124'7 | 0'0 | 124'7 | ... | ... | 0 |
0.436317 | 0'4 | 0'3 | 0'5 | -0'2 | 0'3 | 5550 | 129'6 | 0'0 | 129'6 | ... | ... | 0 |
0.510044 | ... | ... | 0'2 | 0'0 | 0'2 | 6000 | 174'4 | 0'0 | 174'4 | ... | ... | 0 |
0.559968 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 199'4 | 0'0 | 199'4 | ... | ... | 0 |
0.561074 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 224'4 | 0'0 | 224'4 | ... | ... | 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.