Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.805037 | ... | ... | 110'4 | 0'0 | 110'4 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.411312 |
0.770937 | ... | ... | 105'4 | 0'0 | 105'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.391312 |
0.737201 | ... | ... | 100'4 | 0'0 | 100'4 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.371547 |
0.703803 | ... | ... | 95'4 | 0'0 | 95'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.352006 |
0.670713 | ... | ... | 90'4 | 0'0 | 90'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.332669 |
0.637901 | ... | ... | 85'4 | 0'0 | 85'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.313528 |
0.610511 | ... | ... | 80'5 | 0'0 | 80'5 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | 0.324423 |
0.578 | ... | ... | 75'5 | 0'0 | 75'5 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.304113 |
0.550468 | ... | ... | 70'6 | 0'0 | 70'6 | 3550 | 0'3 | 0'0 | 0'3 | ... | ... | 0.30304 |
0.518108 | ... | ... | 65'6 | 0'0 | 65'6 | 3600 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.29665 |
0.490282 | ... | ... | 60'7 | 0'0 | 60'7 | 3650 | 0'4 | -0'1 | 0'5 | 0'4 | 0'4 | 0.27487 |
0.466346 | ... | ... | 56'1 | 0'0 | 56'1 | 3700 | 0'6 | 0'0 | 0'6 | ... | ... | 0.274537 |
0.44163 | ... | ... | 51'3 | 0'0 | 51'3 | 3750 | 1'0 | 0'0 | 1'0 | 1'0 | 1'0 | 0.268313 |
0.419851 | ... | ... | 46'6 | 0'0 | 46'6 | 3800 | 1'5 | 0'2 | 1'3 | 1'5 | 1'3 | 0.276736 |
0.40031 | ... | ... | 42'2 | 0'0 | 42'2 | 3850 | 1'7 | 0'0 | 1'7 | ... | ... | 0.261221 |
0.382337 | ... | ... | 37'7 | 0'0 | 37'7 | 3900 | 2'6 | 0'2 | 2'4 | 2'6 | 2'6 | 0.265727 |
0.368424 | ... | ... | 33'6 | 0'0 | 33'6 | 3950 | 3'2 | 0'0 | 3'2 | 3'2 | 3'2 | 0.251685 |
0.354546 | ... | ... | 29'6 | 0'0 | 29'6 | 4000 | 4'2 | -0'1 | 4'3 | 4'2 | 4'2 | 0.247901 |
0 | ... | ... | ... | ... | ... | 4040 | ... | ... | ... | ... | ... | 0 |
0.345806 | ... | ... | 26'1 | 0'0 | 26'1 | 4050 | 5'6 | 0'0 | 5'6 | ... | ... | 0.250403 |
0 | ... | ... | ... | ... | ... | 4060 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4070 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4080 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4090 | ... | ... | ... | ... | ... | 0 |
0.338408 | ... | ... | 22'6 | 0'0 | 22'6 | 4100 | 7'4 | 0'2 | 7'2 | 7'4 | 7'0 | 0.251539 |
0 | ... | ... | ... | ... | ... | 4110 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4120 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4130 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4140 | ... | ... | ... | ... | ... | 0 |
0.334419 | ... | ... | 19'6 | 0'0 | 19'6 | 4150 | 8'7 | -0'3 | 9'2 | 8'7 | 8'7 | 0.238352 |
0 | ... | ... | ... | ... | ... | 4160 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4170 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4180 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4190 | ... | ... | ... | ... | ... | 0 |
0.330815 | ... | ... | 17'0 | 0'0 | 17'0 | 4200 | 11'4 | 0'0 | 11'4 | 11'4 | 11'4 | 0.244737 |
0 | ... | ... | ... | ... | ... | 4210 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4220 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4230 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4240 | ... | ... | ... | ... | ... | 0 |
0.332506 | ... | ... | 14'4 | 0'2 | 14'6 | 4250 | 13'7 | -0'1 | 14'0 | ... | ... | 0.239298 |
0 | ... | ... | ... | ... | ... | 4260 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4270 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4280 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4290 | ... | ... | ... | ... | ... | 0 |
0.331966 | 12'5 | 12'5 | 12'3 | 0'2 | 12'5 | 4300 | 16'7 | 0'0 | 16'7 | ... | ... | 0.239947 |
0 | ... | ... | ... | ... | ... | 4310 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4320 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4330 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4340 | ... | ... | ... | ... | ... | 0 |
0.326639 | ... | ... | 10'4 | 0'0 | 10'4 | 4350 | 20'1 | 0'1 | 20'0 | 20'1 | 20'1 | 0.239375 |
0 | ... | ... | ... | ... | ... | 4360 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4370 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4380 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4390 | ... | ... | ... | ... | ... | 0 |
0.307824 | 9'2 | 8'0 | 9'0 | -1'0 | 8'0 | 4400 | 23'3 | 0'0 | 23'3 | ... | ... | 0.231864 |
0.328264 | 8'5 | 8'5 | ... | ... | 8'5 | 4410 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4420 | ... | ... | ... | ... | ... | 0 |
0.332979 | 8'2 | 8'2 | ... | ... | 8'2 | 4430 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 4440 | ... | ... | ... | ... | ... | 0 |
0.325684 | 7'6 | 7'3 | 7'5 | -0'2 | 7'3 | 4450 | 25'4 | -1'5 | 27'1 | 25'4 | 25'4 | 0.180873 |
0 | ... | ... | ... | ... | ... | 4460 | ... | ... | ... | ... | ... | 0 |
0.34687 | 7'0 | 7'0 | 6'4 | 0'4 | 7'0 | 4500 | 30'7 | 0'0 | 30'7 | ... | ... | 0.217948 |
0.340591 | ... | ... | 5'5 | 0'0 | 5'5 | 4550 | 35'0 | 0'0 | 35'0 | ... | ... | 0.20884 |
0.342967 | ... | ... | 4'6 | 0'0 | 4'6 | 4600 | 39'1 | 0'0 | 39'1 | ... | ... | 0.182722 |
0.345329 | 4'0 | 4'0 | 4'0 | 0'0 | 4'0 | 4650 | 43'3 | 0'0 | 43'3 | ... | ... | 0 |
0.35236 | ... | ... | 3'4 | 0'0 | 3'4 | 4700 | 47'7 | 0'0 | 47'7 | ... | ... | 0 |
0.356784 | ... | ... | 3'0 | 0'0 | 3'0 | 4750 | 52'3 | 0'0 | 52'3 | ... | ... | 0 |
0.36326 | ... | ... | 2'5 | 0'0 | 2'5 | 4800 | 56'7 | 0'0 | 56'7 | ... | ... | 0 |
0.367404 | ... | ... | 2'2 | 0'0 | 2'2 | 4850 | 61'5 | 0'0 | 61'5 | ... | ... | 0 |
0.386395 | ... | ... | 2'0 | 0'2 | 2'2 | 4900 | 66'2 | 0'0 | 66'2 | ... | ... | 0 |
0.38055 | ... | ... | 1'6 | 0'0 | 1'6 | 4950 | 71'0 | 0'0 | 71'0 | ... | ... | 0 |
0.384194 | 1'4 | 1'4 | 1'4 | 0'0 | 1'4 | 5000 | 75'7 | 0'0 | 75'7 | ... | ... | 0 |
0.3934 | ... | ... | 1'3 | 0'0 | 1'3 | 5050 | 80'5 | 0'0 | 80'5 | ... | ... | 0 |
0.401507 | ... | ... | 1'2 | 0'0 | 1'2 | 5100 | 85'4 | 0'0 | 85'4 | ... | ... | 0 |
0.408441 | ... | ... | 1'1 | 0'0 | 1'1 | 5150 | 90'3 | 0'0 | 90'3 | ... | ... | 0 |
0.414093 | ... | ... | 1'0 | 0'0 | 1'0 | 5200 | 95'2 | 0'0 | 95'2 | ... | ... | 0 |
0.418306 | ... | ... | 0'7 | 0'0 | 0'7 | 5250 | 100'1 | 0'0 | 100'1 | ... | ... | 0 |
0.432601 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 5300 | 105'1 | 0'0 | 105'1 | ... | ... | 0 |
0.434659 | ... | ... | 0'6 | 0'0 | 0'6 | 5350 | 110'0 | 0'0 | 110'0 | ... | ... | 0 |
0.448254 | ... | ... | 0'6 | 0'0 | 0'6 | 5400 | 115'0 | 0'0 | 115'0 | ... | ... | 0 |
0.4478 | ... | ... | 0'5 | 0'0 | 0'5 | 5450 | 119'7 | 0'0 | 119'7 | ... | ... | 0 |
0.460718 | ... | ... | 0'5 | 0'0 | 0'5 | 5500 | 124'7 | 0'0 | 124'7 | ... | ... | 0 |
0.437967 | 0'4 | 0'3 | 0'5 | -0'2 | 0'3 | 5550 | 129'6 | 0'0 | 129'6 | ... | ... | 0 |
0.511582 | ... | ... | 0'2 | 0'0 | 0'2 | 6000 | 174'4 | 0'0 | 174'4 | ... | ... | 0 |
0.56149 | ... | ... | 0'2 | 0'0 | 0'2 | 6250 | 199'4 | 0'0 | 199'4 | ... | ... | 0 |
0.562484 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 224'4 | 0'0 | 224'4 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 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.