Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.680326 | ... | ... | 85'1 | 1'2 | 86'3 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.628475 |
0.639072 | ... | ... | 80'1 | 1'2 | 81'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.592049 |
0.598391 | ... | ... | 75'1 | 1'2 | 76'3 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.555997 |
0.55826 | ... | ... | 70'1 | 1'2 | 71'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.520297 |
0.518645 | ... | ... | 65'1 | 1'2 | 66'3 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.484909 |
0.479514 | ... | ... | 60'1 | 1'2 | 61'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.449805 |
0.440843 | ... | ... | 55'1 | 1'2 | 56'3 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.414948 |
0.402585 | ... | ... | 50'1 | 1'2 | 51'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.3803 |
0.364706 | ... | ... | 45'1 | 1'2 | 46'3 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.345809 |
0.32716 | ... | ... | 40'1 | 1'2 | 41'3 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.31143 |
0.289887 | ... | ... | 35'1 | 1'2 | 36'3 | 3650 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.277094 |
0.279553 | ... | ... | 30'2 | 1'2 | 31'4 | 3700 | 0'2 | 0'0 | 0'2 | 0'3 | 0'1 | 0.272651 |
0.258903 | ... | ... | 25'3 | 1'2 | 26'5 | 3750 | 0'3 | 0'0 | 0'3 | 0'4 | 0'2 | 0.254666 |
0.257519 | ... | ... | 23'4 | 1'2 | 24'6 | 3770 | 0'4 | 0'0 | 0'4 | 0'3 | 0'3 | 0.254269 |
0.24889 | ... | ... | 22'4 | 1'2 | 23'6 | 3780 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.245843 |
0.240236 | ... | ... | 21'5 | 1'1 | 22'6 | 3790 | 0'4 | -0'1 | 0'5 | 1'0 | 0'7 | 0.237386 |
0.244173 | ... | ... | 20'5 | 1'2 | 21'7 | 3800 | 0'5 | 0'0 | 0'5 | 1'0 | 0'4 | 0.241777 |
0.235171 | ... | ... | 19'6 | 1'1 | 20'7 | 3810 | 0'5 | -0'1 | 0'6 | ... | ... | 0.23294 |
0.237149 | ... | ... | 18'7 | 1'1 | 20'0 | 3820 | 0'6 | -0'1 | 0'7 | ... | ... | 0.235238 |
0.237832 | ... | ... | 17'7 | 1'2 | 19'1 | 3830 | 0'7 | 0'0 | 0'7 | 0'5 | 0'5 | 0.236173 |
0.237447 | 18'0 | 14'4 | 17'0 | 1'2 | 18'2 | 3840 | 1'0 | -0'1 | 1'1 | ... | ... | 0.235993 |
0.236141 | ... | ... | 16'1 | 1'2 | 17'3 | 3850 | 1'1 | -0'1 | 1'2 | 1'6 | 0'5 | 0.234861 |
0.234022 | ... | ... | 15'3 | 1'1 | 16'4 | 3860 | 1'2 | -0'1 | 1'3 | 0'6 | 0'6 | 0.232892 |
0.231169 | ... | ... | 14'4 | 1'1 | 15'5 | 3870 | 1'3 | -0'1 | 1'4 | ... | ... | 0.23017 |
0.227637 | ... | ... | 13'6 | 1'0 | 14'6 | 3880 | 1'4 | -0'2 | 1'6 | ... | ... | 0.226755 |
0.223468 | ... | ... | 13'0 | 0'7 | 13'7 | 3890 | 1'5 | -0'3 | 2'0 | ... | ... | 0.22269 |
0.225156 | 10'6 | 10'6 | 12'1 | 1'0 | 13'1 | 3900 | 1'7 | -0'2 | 2'1 | 2'4 | 1'2 | 0.224485 |
0.225654 | ... | ... | 11'3 | 1'0 | 12'3 | 3910 | 2'1 | -0'2 | 2'3 | 2'6 | 2'2 | 0.225073 |
0.219251 | ... | ... | 10'6 | 0'6 | 11'4 | 3920 | 2'2 | -0'4 | 2'6 | 4'1 | 1'5 | 0.218745 |
0.223572 | 12'1 | 9'6 | 10'0 | 0'7 | 10'7 | 3930 | 2'5 | -0'3 | 3'0 | 4'0 | 2'7 | 0.223143 |
0.22114 | 6'4 | 6'4 | 9'2 | 0'7 | 10'1 | 3940 | 2'7 | -0'3 | 3'2 | 3'2 | 2'6 | 0.220776 |
0.21784 | 11'3 | 11'3 | 8'5 | 0'6 | 9'3 | 3950 | 3'1 | -0'4 | 3'5 | 4'6 | 2'1 | 0.217536 |
0.21878 | 7'2 | 7'2 | 8'0 | 0'6 | 8'6 | 3960 | 3'4 | -0'5 | 4'1 | 4'5 | 2'7 | 0.218532 |
0.218631 | 8'3 | 5'1 | 7'4 | 0'5 | 8'1 | 3970 | 3'7 | -0'5 | 4'4 | 4'3 | 3'0 | 0.218435 |
0.21745 | 9'7 | 7'1 | 6'7 | 0'5 | 7'4 | 3980 | 4'2 | -0'5 | 4'7 | 5'2 | 3'0 | 0.217303 |
0.215265 | 7'5 | 4'1 | 6'3 | 0'4 | 6'7 | 3990 | 4'5 | -0'6 | 5'3 | 5'1 | 3'3 | 0.215164 |
0.216827 | 9'1 | 4'7 | 5'7 | 0'4 | 6'3 | 4000 | 5'1 | -0'6 | 5'7 | 7'4 | 3'4 | 0.216771 |
0.21732 | 6'6 | 4'0 | 5'3 | 0'4 | 5'7 | 4010 | 5'5 | -0'6 | 6'3 | 8'4 | 4'1 | 0.217309 |
0.216766 | ... | ... | 4'7 | 0'4 | 5'3 | 4020 | 6'1 | -0'6 | 6'7 | 7'1 | 4'4 | 0.216799 |
0.219912 | 6'5 | 4'6 | 4'3 | 0'5 | 5'0 | 4030 | 6'6 | -0'5 | 7'3 | 7'0 | 4'7 | 0.219989 |
0.217278 | 6'3 | 3'4 | 4'0 | 0'4 | 4'4 | 4040 | 7'2 | -0'6 | 8'0 | 7'3 | 6'3 | 0.2174 |
0.218399 | 6'2 | 2'7 | 3'5 | 0'4 | 4'1 | 4050 | 7'7 | -0'6 | 8'5 | 9'0 | 8'0 | 0.218569 |
0.21852 | 5'7 | 2'1 | 3'3 | 0'3 | 3'6 | 4060 | 8'4 | -0'7 | 9'3 | ... | ... | 0.218738 |
0.22267 | 2'3 | 2'3 | 3'1 | 0'3 | 3'4 | 4070 | 9'2 | -0'7 | 10'1 | 10'2 | 6'7 | 0.22294 |
0.226004 | 5'0 | 2'6 | 2'7 | 0'3 | 3'2 | 4080 | 10'0 | -0'7 | 10'7 | 8'1 | 8'1 | 0.226329 |
0.22319 | 3'3 | 2'7 | 2'4 | 0'3 | 2'7 | 4090 | 10'5 | -0'7 | 11'4 | 11'6 | 11'6 | 0.223576 |
0.224705 | 4'2 | 1'6 | 2'3 | 0'2 | 2'5 | 4100 | 11'3 | -1'0 | 12'3 | 11'0 | 9'1 | 0.225156 |
0.225332 | 3'2 | 1'4 | 2'1 | 0'2 | 2'3 | 4110 | 12'1 | -1'0 | 13'1 | 11'3 | 10'0 | 0.225853 |
0.225012 | 3'0 | 1'2 | 2'0 | 0'1 | 2'1 | 4120 | 12'7 | -1'1 | 14'0 | ... | ... | 0.225612 |
0.229914 | 3'2 | 1'2 | 1'6 | 0'2 | 2'0 | 4130 | 13'6 | -1'0 | 14'6 | ... | ... | 0.230592 |
0.234267 | ... | ... | 1'5 | 0'2 | 1'7 | 4140 | 14'5 | -1'0 | 15'5 | ... | ... | 0.23503 |
0.231295 | 2'5 | 1'3 | 1'4 | 0'1 | 1'5 | 4150 | 15'3 | -1'1 | 16'4 | 17'4 | 16'2 | 0.23217 |
0.226968 | 1'1 | 1'1 | 1'2 | 0'1 | 1'3 | 4160 | 16'1 | -1'1 | 17'2 | ... | ... | 0.227976 |
0.228884 | 1'1 | 1'1 | 1'1 | 0'1 | 1'2 | 4170 | 17'0 | -1'1 | 18'1 | ... | ... | 0.230019 |
0.230066 | 1'2 | 1'0 | 1'0 | 0'1 | 1'1 | 4180 | 17'7 | -1'1 | 19'0 | ... | ... | 0.231347 |
0.230439 | 1'1 | 0'7 | 1'0 | 0'0 | 1'0 | 4190 | 18'6 | -1'2 | 20'0 | ... | ... | 0.231887 |
0.239127 | 1'3 | 0'5 | 1'0 | 0'0 | 1'0 | 4200 | 19'6 | -1'1 | 20'7 | 19'6 | 19'6 | 0.240687 |
0.238298 | 1'1 | 0'6 | 0'7 | 0'0 | 0'7 | 4210 | 20'5 | -1'1 | 21'6 | ... | ... | 0.240067 |
0.236391 | 1'1 | 0'7 | 0'7 | -0'1 | 0'6 | 4220 | 21'4 | -1'2 | 22'6 | ... | ... | 0.238417 |
0.244407 | 1'1 | 0'6 | 0'6 | 0'0 | 0'6 | 4230 | 22'4 | -1'1 | 23'5 | ... | ... | 0.246571 |
0.252341 | 1'0 | 0'7 | 0'6 | 0'0 | 0'6 | 4240 | 23'4 | -1'1 | 24'5 | ... | ... | 0.254648 |
0.24853 | 1'0 | 0'5 | 0'5 | 0'0 | 0'5 | 4250 | 24'3 | -1'1 | 25'4 | 23'7 | 23'7 | 0.251196 |
0.256099 | 1'0 | 0'7 | 0'5 | 0'0 | 0'5 | 4260 | 25'3 | -1'1 | 26'4 | ... | ... | 0.258929 |
0.263601 | ... | ... | 0'5 | 0'0 | 0'5 | 4270 | 26'3 | -1'1 | 27'4 | ... | ... | 0.266598 |
0.257451 | ... | ... | 0'5 | -0'1 | 0'4 | 4280 | 27'2 | -1'2 | 28'4 | ... | ... | 0.260979 |
0.26459 | 0'6 | 0'6 | 0'4 | 0'0 | 0'4 | 4290 | 28'2 | -1'2 | 29'4 | ... | ... | 0.268314 |
0.271674 | 0'3 | 0'3 | 0'4 | 0'0 | 0'4 | 4300 | 29'2 | -1'2 | 30'4 | 31'1 | 28'2 | 0.275597 |
0.262379 | ... | ... | 0'4 | -0'1 | 0'3 | 4310 | 30'1 | -1'3 | 31'4 | ... | ... | 0.267159 |
0.269084 | 0'5 | 0'3 | 0'3 | 0'0 | 0'3 | 4320 | 31'1 | -1'2 | 32'3 | ... | ... | 0.274104 |
0.275743 | 0'2 | 0'2 | 0'3 | 0'0 | 0'3 | 4330 | 32'1 | -1'2 | 33'3 | ... | ... | 0.281007 |
0.282355 | ... | ... | 0'3 | 0'0 | 0'3 | 4340 | 33'1 | -1'2 | 34'3 | ... | ... | 0.287869 |
0.288924 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4350 | 34'1 | -1'2 | 35'3 | 31'3 | 31'3 | 0.29469 |
0.274038 | ... | ... | 0'2 | 0'0 | 0'2 | 4360 | 35'0 | -1'2 | 36'2 | ... | ... | 0.281529 |
0.280193 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 4370 | 36'0 | -1'2 | 37'2 | ... | ... | 0.28801 |
0.286311 | ... | ... | 0'2 | 0'0 | 0'2 | 4380 | 37'0 | -1'2 | 38'2 | ... | ... | 0.29446 |
0.292394 | ... | ... | 0'2 | 0'0 | 0'2 | 4390 | 38'0 | -1'2 | 39'2 | ... | ... | 0.300878 |
0.298441 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 4400 | 39'0 | -1'2 | 40'2 | ... | ... | 0.307266 |
0.304455 | ... | ... | 0'2 | 0'0 | 0'2 | 4410 | 40'0 | -1'2 | 41'2 | ... | ... | 0.313624 |
0.310434 | 0'1 | 0'1 | 0'1 | 0'1 | 0'2 | 4420 | 41'0 | -1'1 | 42'1 | ... | ... | 0.319953 |
0.316381 | ... | ... | 0'1 | 0'1 | 0'2 | 4430 | 42'0 | -1'1 | 43'1 | ... | ... | 0.326253 |
0.289126 | ... | ... | 0'1 | 0'0 | 0'1 | 4440 | 42'7 | -1'2 | 44'1 | ... | ... | 0.304093 |
0.294562 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4450 | 43'7 | -1'2 | 45'1 | 43'7 | 42'7 | 0.310055 |
0.29997 | ... | ... | 0'1 | 0'0 | 0'1 | 4460 | 44'7 | -1'2 | 46'1 | ... | ... | 0.315995 |
0.321348 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4500 | 48'7 | -1'2 | 50'1 | ... | ... | 0.33955 |
0.347525 | 0'1 | 0'0 | 0'1 | 0'0 | 0'1 | 4550 | 53'7 | -1'2 | 55'1 | ... | ... | 0.368558 |
0.373146 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 58'7 | -1'2 | 60'1 | 60'0 | 60'0 | 0.397113 |
0.398239 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 63'7 | -1'2 | 65'1 | ... | ... | 0.425249 |
0.422856 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 68'7 | -1'2 | 70'1 | ... | ... | 0.452991 |
0.447004 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 73'7 | -1'2 | 75'1 | ... | ... | 0.480354 |
0.470727 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 78'7 | -1'2 | 80'1 | ... | ... | 0.50736 |
0.49404 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 83'7 | -1'2 | 85'1 | ... | ... | 0.534027 |
0.516956 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 88'7 | -1'2 | 90'1 | ... | ... | 0.560372 |
0.539509 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 93'7 | -1'2 | 95'1 | ... | ... | 0.586397 |
0.561701 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 98'7 | -1'1 | 100'0 | ... | ... | 0.612122 |
0.583551 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 103'7 | -1'1 | 105'0 | ... | ... | 0.637555 |
0.605077 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 108'6 | -1'2 | 110'0 | ... | ... | 0.605945 |
0.626284 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 113'6 | -1'2 | 115'0 | ... | ... | 0.630618 |
0.647188 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 118'6 | -1'2 | 120'0 | ... | ... | 0.655056 |
0.667802 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 123'6 | -1'2 | 125'0 | ... | ... | 0.679262 |
0.688135 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 128'6 | -1'2 | 130'0 | ... | ... | 0.703241 |
0.708181 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 133'6 | -1'2 | 135'0 | ... | ... | 0.726997 |
0.727968 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 138'6 | -1'2 | 140'0 | ... | ... | 0.750534 |
0.747504 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 143'6 | -1'2 | 145'0 | ... | ... | 0.773857 |
0.766793 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 148'6 | -1'2 | 150'0 | ... | ... | 0.796969 |
0.785831 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 153'6 | -1'2 | 155'0 | ... | ... | 0.819875 |
0.947328 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 198'6 | -1'2 | 200'0 | ... | ... | 1.017336 |
1.030277 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 223'6 | -1'2 | 225'0 | ... | ... | 1.120837 |
1.109063 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 248'6 | -1'2 | 250'0 | ... | ... | 1.220359 |
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.