Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.645 | ... | ... | 81'0 | 4'1 | 85'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.592604 |
0.605306 | ... | ... | 76'1 | 4'0 | 80'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.557828 |
0.56617 | ... | ... | 71'1 | 4'0 | 75'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.523403 |
0.527563 | ... | ... | 66'1 | 4'0 | 70'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.489312 |
0.489456 | ... | ... | 61'1 | 4'0 | 65'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.455509 |
0.451823 | ... | ... | 56'1 | 4'0 | 60'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.42198 |
0.414629 | ... | ... | 51'1 | 4'0 | 55'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.388671 |
0.377838 | ... | ... | 46'1 | 4'0 | 50'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.355559 |
0.341417 | ... | ... | 41'0 | 4'1 | 45'1 | 3550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.322587 |
0.305312 | ... | ... | 36'1 | 4'0 | 40'1 | 3600 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.289708 |
0.269472 | ... | ... | 31'2 | 3'7 | 35'1 | 3650 | 0'1 | -0'2 | 0'3 | 0'2 | 0'2 | 0.256855 |
0.258608 | ... | ... | 26'4 | 3'6 | 30'2 | 3700 | 0'2 | -0'2 | 0'4 | ... | ... | 0.251828 |
0.238131 | ... | ... | 21'7 | 3'4 | 25'3 | 3750 | 0'3 | -0'4 | 0'7 | 0'5 | 0'5 | 0.234007 |
0.236291 | ... | ... | ... | ... | 23'4 | 3770 | 0'4 | ... | ... | ... | ... | 0.233144 |
0.227988 | ... | ... | ... | ... | 22'4 | 3780 | 0'4 | ... | ... | ... | ... | 0.225045 |
0.231637 | ... | ... | 18'2 | 3'3 | 21'5 | 3790 | 0'5 | -0'5 | 1'2 | ... | ... | 0.229163 |
0.223001 | ... | ... | 17'3 | 3'2 | 20'5 | 3800 | 0'5 | -0'6 | 1'3 | 2'0 | 0'6 | 0.220698 |
0.22479 | ... | ... | 16'4 | 3'2 | 19'6 | 3810 | 0'6 | -0'7 | 1'5 | ... | ... | 0.222819 |
0.225352 | ... | ... | 15'6 | 3'1 | 18'7 | 3820 | 0'7 | -0'7 | 1'6 | 1'1 | 1'1 | 0.22364 |
0.216105 | ... | ... | 14'7 | 3'0 | 17'7 | 3830 | 0'7 | -1'0 | 1'7 | ... | ... | 0.214528 |
0.215373 | ... | ... | 14'1 | 2'7 | 17'0 | 3840 | 1'1 | -1'0 | 2'1 | 3'0 | 3'0 | 0.222247 |
0.21377 | ... | ... | 13'2 | 2'7 | 16'1 | 3850 | 1'2 | -1'1 | 2'3 | 3'3 | 1'3 | 0.220295 |
0.218647 | ... | ... | 12'4 | 2'7 | 15'3 | 3860 | 1'3 | -1'1 | 2'4 | 3'3 | 3'0 | 0.217622 |
0.215189 | 12'3 | 12'3 | 11'6 | 2'6 | 14'4 | 3870 | 1'4 | -1'3 | 2'7 | 2'1 | 2'1 | 0.214285 |
0.217537 | ... | ... | 11'1 | 2'5 | 13'6 | 3880 | 1'6 | -1'3 | 3'1 | ... | ... | 0.216756 |
0.218661 | 12'3 | 11'3 | 10'3 | 2'5 | 13'0 | 3890 | 2'0 | -1'3 | 3'3 | ... | ... | 0.217986 |
0.212971 | 7'4 | 7'4 | 9'6 | 2'3 | 12'1 | 3900 | 2'1 | -1'5 | 3'6 | 5'2 | 2'2 | 0.212379 |
0.212319 | ... | ... | 9'1 | 2'2 | 11'3 | 3910 | 2'3 | -1'6 | 4'1 | 3'2 | 2'7 | 0.21181 |
0.216033 | 6'5 | 6'5 | 8'4 | 2'2 | 10'6 | 3920 | 2'6 | -1'6 | 4'4 | 5'4 | 3'0 | 0.215601 |
0.213406 | ... | ... | 7'7 | 2'1 | 10'0 | 3930 | 3'0 | -1'7 | 4'7 | 7'0 | 3'1 | 0.21304 |
0.209967 | ... | ... | 7'3 | 1'7 | 9'2 | 3940 | 3'2 | -2'1 | 5'3 | 4'3 | 3'4 | 0.209663 |
0.210558 | 7'1 | 6'2 | 6'7 | 1'6 | 8'5 | 3950 | 3'5 | -2'2 | 5'7 | 5'0 | 3'5 | 0.210312 |
0.210134 | 7'2 | 4'6 | 6'3 | 1'5 | 8'0 | 3960 | 4'1 | -2'2 | 6'3 | 5'2 | 4'1 | 0.214655 |
0.213371 | 7'3 | 6'5 | 5'7 | 1'5 | 7'4 | 3970 | 4'4 | -2'3 | 6'7 | 6'1 | 4'4 | 0.213229 |
0.210963 | 6'4 | 4'0 | 5'4 | 1'3 | 6'7 | 3980 | 4'7 | -2'5 | 7'4 | 6'3 | 4'7 | 0.21087 |
0.212157 | 5'5 | 5'5 | 5'0 | 1'3 | 6'3 | 3990 | 5'3 | -2'5 | 8'0 | 7'3 | 6'3 | 0.212111 |
0.212358 | 6'3 | 3'1 | 4'5 | 1'2 | 5'7 | 4000 | 5'7 | -2'6 | 8'5 | 8'0 | 5'5 | 0.212358 |
0.211581 | 5'1 | 4'4 | 4'3 | 1'0 | 5'3 | 4010 | 6'3 | -2'7 | 9'2 | 8'1 | 6'6 | 0.211627 |
0.209818 | 4'3 | 3'3 | 4'0 | 0'7 | 4'7 | 4020 | 6'7 | -3'1 | 10'0 | 8'0 | 6'7 | 0.209911 |
0.207038 | 4'5 | 3'1 | 3'5 | 0'6 | 4'3 | 4030 | 7'3 | -3'2 | 10'5 | 8'3 | 8'3 | 0.207179 |
0.207852 | 3'6 | 3'6 | 3'3 | 0'5 | 4'0 | 4040 | 8'0 | -3'3 | 11'3 | 9'2 | 9'2 | 0.208043 |
0.207699 | 4'3 | 2'3 | 3'1 | 0'4 | 3'5 | 4050 | 8'5 | -3'4 | 12'1 | 15'4 | 11'1 | 0.207942 |
0.21142 | 3'7 | 3'0 | 2'7 | 0'4 | 3'3 | 4060 | 9'3 | -3'4 | 12'7 | ... | ... | 0.211718 |
0.214351 | 3'2 | 2'1 | 2'5 | 0'4 | 3'1 | 4070 | 10'1 | -3'4 | 13'5 | ... | ... | 0.214709 |
0.216489 | ... | ... | 2'3 | 0'4 | 2'7 | 4080 | 10'7 | -3'4 | 14'3 | 12'3 | 12'3 | 0.21691 |
0.212481 | 2'5 | 2'4 | 2'2 | 0'2 | 2'4 | 4090 | 11'4 | -3'6 | 15'2 | 13'6 | 11'7 | 0.212975 |
0.2183 | 3'0 | 1'5 | 2'1 | 0'2 | 2'3 | 4100 | 12'3 | -3'5 | 16'0 | 15'2 | 13'4 | 0.218864 |
0.217879 | 2'2 | 1'6 | 1'7 | 0'2 | 2'1 | 4110 | 13'1 | -3'6 | 16'7 | ... | ... | 0.218527 |
0.222486 | 1'2 | 1'2 | 1'6 | 0'2 | 2'0 | 4120 | 14'0 | -3'6 | 17'6 | ... | ... | 0.223218 |
0.220323 | ... | ... | 1'5 | 0'1 | 1'6 | 4130 | 14'6 | -3'7 | 18'5 | ... | ... | 0.22116 |
0.223623 | ... | ... | 1'4 | 0'1 | 1'5 | 4140 | 15'5 | -3'7 | 19'4 | ... | ... | 0.224563 |
0.226351 | 1'6 | 1'1 | 1'3 | 0'1 | 1'4 | 4150 | 16'4 | -3'7 | 20'3 | 19'0 | 19'0 | 0.227404 |
0.221135 | 1'3 | 1'0 | 1'2 | 0'0 | 1'2 | 4160 | 17'2 | -4'0 | 21'2 | 20'4 | 19'2 | 0.222354 |
0.222194 | 1'2 | 1'0 | 1'1 | 0'0 | 1'1 | 4170 | 18'1 | -4'0 | 22'1 | 18'4 | 18'4 | 0.223568 |
0.222482 | 1'2 | 0'7 | 1'1 | -0'1 | 1'0 | 4180 | 19'0 | -4'1 | 23'1 | 26'1 | 26'1 | 0.224032 |
0.230765 | 1'1 | 0'7 | 1'0 | 0'0 | 1'0 | 4190 | 20'0 | -4'0 | 24'0 | ... | ... | 0.232435 |
0.23895 | 1'2 | 0'6 | 1'0 | 0'0 | 1'0 | 4200 | 20'7 | -4'0 | 24'7 | 20'4 | 20'4 | 0.231795 |
0.23782 | 1'0 | 0'6 | 0'7 | 0'0 | 0'7 | 4210 | 21'6 | -4'1 | 25'7 | ... | ... | 0.230172 |
0.245656 | 1'0 | 0'7 | 0'7 | 0'0 | 0'7 | 4220 | 22'6 | -4'0 | 26'6 | ... | ... | 0.237964 |
0.243221 | 0'5 | 0'5 | 0'6 | 0'0 | 0'6 | 4230 | 23'5 | -4'1 | 27'6 | ... | ... | 0.234894 |
0.250717 | 0'5 | 0'4 | 0'6 | 0'0 | 0'6 | 4240 | 24'5 | -4'0 | 28'5 | ... | ... | 0.242349 |
0.246728 | 0'6 | 0'5 | 0'5 | 0'0 | 0'5 | 4250 | 25'4 | -4'1 | 29'5 | ... | ... | 0.237493 |
0.253886 | 0'5 | 0'5 | 0'5 | 0'0 | 0'5 | 4260 | 26'4 | -4'1 | 30'5 | ... | ... | 0.244616 |
0.260985 | ... | ... | 0'5 | 0'0 | 0'5 | 4270 | 27'4 | -4'0 | 31'4 | ... | ... | 0.251686 |
0.268025 | 0'5 | 0'4 | 0'4 | 0'1 | 0'5 | 4280 | 28'4 | -4'0 | 32'4 | ... | ... | 0.258705 |
0.261505 | ... | ... | 0'4 | 0'0 | 0'4 | 4290 | 29'4 | -4'0 | 33'4 | ... | ... | 0.265675 |
0.268215 | 0'4 | 0'2 | 0'4 | 0'0 | 0'4 | 4300 | 30'4 | -4'0 | 34'4 | ... | ... | 0.272597 |
0.274876 | ... | ... | 0'4 | 0'0 | 0'4 | 4310 | 31'4 | -3'7 | 35'3 | ... | ... | 0.279474 |
0.265292 | ... | ... | 0'4 | -0'1 | 0'3 | 4320 | 32'3 | -4'0 | 36'3 | ... | ... | 0.270878 |
0.271605 | ... | ... | 0'3 | 0'0 | 0'3 | 4330 | 33'3 | -4'0 | 37'3 | ... | ... | 0.277452 |
0.277875 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 34'3 | -4'0 | 38'3 | ... | ... | 0.283988 |
0.284105 | ... | ... | 0'3 | 0'0 | 0'3 | 4350 | 35'3 | -4'0 | 39'3 | 38'1 | 38'1 | 0.290487 |
0.269425 | ... | ... | 0'3 | -0'1 | 0'2 | 4360 | 36'2 | -4'0 | 40'2 | ... | ... | 0.277695 |
0.275267 | ... | ... | 0'3 | -0'1 | 0'2 | 4370 | 37'2 | -4'0 | 41'2 | ... | ... | 0.283883 |
0.281074 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 38'2 | -4'0 | 42'2 | ... | ... | 0.290042 |
0.286848 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 39'2 | -4'0 | 43'2 | ... | ... | 0.296172 |
0.29259 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 4400 | 40'2 | -4'0 | 44'2 | ... | ... | 0.302275 |
0.298299 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 41'2 | -3'7 | 45'1 | ... | ... | 0.308349 |
0.27258 | ... | ... | 0'2 | -0'1 | 0'1 | 4420 | 42'1 | -4'0 | 46'1 | ... | ... | 0.28776 |
0.277797 | ... | ... | 0'2 | -0'1 | 0'1 | 4430 | 43'1 | -4'0 | 47'1 | ... | ... | 0.293517 |
0.282987 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 44'1 | -4'0 | 48'1 | ... | ... | 0.299254 |
0.288152 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4450 | 45'1 | -4'0 | 49'1 | ... | ... | 0.30497 |
0.293292 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4460 | 46'1 | -4'0 | 50'1 | ... | ... | 0.310668 |
0.313614 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 50'1 | -4'0 | 54'1 | 50'1 | 50'1 | 0.333264 |
0.338503 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4550 | 55'1 | -4'0 | 59'1 | ... | ... | 0.361108 |
0.362871 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 60'1 | -4'0 | 64'1 | ... | ... | 0.388531 |
0.386741 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 65'1 | -4'0 | 69'1 | ... | ... | 0.415557 |
0.410163 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 70'1 | -4'0 | 74'1 | ... | ... | 0.442218 |
0.433139 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 75'1 | -3'7 | 79'0 | ... | ... | 0.468526 |
0.45572 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 80'1 | -3'7 | 84'0 | ... | ... | 0.494495 |
0.477907 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 85'1 | -3'7 | 89'0 | ... | ... | 0.520145 |
0.499723 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 90'1 | -3'7 | 94'0 | ... | ... | 0.545487 |
0.521196 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 95'1 | -3'7 | 99'0 | ... | ... | 0.570534 |
0.542323 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 100'0 | -4'0 | 104'0 | ... | ... | 0.543842 |
0.563129 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 105'0 | -4'0 | 109'0 | ... | ... | 0.568111 |
0.583626 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 110'0 | -4'0 | 114'0 | ... | ... | 0.592143 |
0.60382 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 115'0 | -4'0 | 119'0 | ... | ... | 0.615944 |
0.623729 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 120'0 | -4'0 | 124'0 | ... | ... | 0.639517 |
0.643362 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 125'0 | -4'0 | 129'0 | ... | ... | 0.662867 |
0.662724 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 130'0 | -4'0 | 134'0 | ... | ... | 0.685999 |
0.681818 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 135'0 | -4'0 | 139'0 | ... | ... | 0.708916 |
0.700668 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 140'0 | -4'0 | 144'0 | ... | ... | 0.731624 |
0.719278 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5450 | 145'0 | -4'0 | 149'0 | ... | ... | 0.754125 |
0.737651 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 150'0 | -4'0 | 154'0 | ... | ... | 0.776424 |
0.755784 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 155'0 | -4'0 | 159'0 | ... | ... | 0.798524 |
0.909646 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 200'0 | -4'0 | 204'0 | ... | ... | 0.989041 |
0.988683 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 225'0 | -4'0 | 229'0 | ... | ... | 1.088897 |
1.063756 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 250'0 | -4'0 | 254'0 | ... | ... | 1.184911 |
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.