Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 103'7 | 0'0 | 103'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.808294 |
0 | ... | ... | 98'7 | 0'0 | 98'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.768921 |
0 | ... | ... | 93'7 | 0'0 | 93'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.730001 |
0 | ... | ... | 88'7 | 0'0 | 88'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.691509 |
0 | ... | ... | 83'7 | 0'0 | 83'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.65341 |
0 | ... | ... | 78'7 | 0'0 | 78'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.615686 |
0 | ... | ... | 73'7 | 0'0 | 73'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.578295 |
0 | ... | ... | 68'7 | 0'0 | 68'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.541231 |
0 | ... | ... | 63'7 | 0'0 | 63'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.504442 |
0 | ... | ... | 58'7 | 0'0 | 58'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.46791 |
0 | ... | ... | 53'7 | 0'0 | 53'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.431589 |
0 | ... | ... | 48'7 | 0'0 | 48'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.395447 |
0 | ... | ... | 43'7 | 0'0 | 43'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.359427 |
0 | ... | ... | 38'7 | 0'0 | 38'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.323483 |
0 | ... | ... | 37'7 | 0'0 | 37'7 | 3860 | 0'1 | 0'0 | 0'1 | ... | ... | 0.316297 |
0 | ... | ... | 36'7 | 0'0 | 36'7 | 3870 | 0'1 | 0'0 | 0'1 | ... | ... | 0.309111 |
0 | ... | ... | 35'7 | 0'0 | 35'7 | 3880 | 0'1 | 0'0 | 0'1 | ... | ... | 0.301924 |
0 | ... | ... | 34'7 | 0'0 | 34'7 | 3890 | 0'1 | 0'0 | 0'1 | ... | ... | 0.294733 |
0 | ... | ... | 33'7 | 0'0 | 33'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.287541 |
0 | ... | ... | 32'7 | 0'0 | 32'7 | 3910 | 0'1 | 0'0 | 0'1 | ... | ... | 0.280347 |
0 | ... | ... | 31'7 | 0'0 | 31'7 | 3920 | 0'1 | 0'0 | 0'1 | ... | ... | 0.273149 |
0 | ... | ... | 30'7 | 0'0 | 30'7 | 3930 | 0'1 | 0'0 | 0'1 | ... | ... | 0.265946 |
0 | ... | ... | 29'7 | 0'0 | 29'7 | 3940 | 0'1 | 0'0 | 0'1 | ... | ... | 0.258735 |
0 | ... | ... | 28'7 | 0'0 | 28'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.251518 |
0 | ... | ... | 27'7 | 0'0 | 27'7 | 3960 | 0'1 | 0'0 | 0'1 | ... | ... | 0.244295 |
0 | ... | ... | 26'7 | 0'0 | 26'7 | 3970 | 0'1 | 0'0 | 0'1 | ... | ... | 0.237063 |
0 | ... | ... | 25'7 | 0'0 | 25'7 | 3980 | 0'1 | 0'0 | 0'1 | ... | ... | 0.22982 |
0 | ... | ... | 24'7 | 0'0 | 24'7 | 3990 | 0'1 | 0'0 | 0'1 | ... | ... | 0.222563 |
0 | ... | ... | 24'0 | 0'0 | 24'0 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.243103 |
0 | ... | ... | 23'0 | 0'0 | 23'0 | 4010 | 0'2 | 0'0 | 0'2 | ... | ... | 0.235141 |
0 | ... | ... | 22'0 | 0'0 | 22'0 | 4020 | 0'2 | 0'0 | 0'2 | ... | ... | 0.227158 |
0 | ... | ... | 21'0 | 0'0 | 21'0 | 4030 | 0'2 | 0'0 | 0'2 | ... | ... | 0.219151 |
0 | ... | ... | 20'0 | 0'0 | 20'0 | 4040 | 0'2 | 0'0 | 0'2 | ... | ... | 0.211117 |
0 | ... | ... | 19'1 | 0'0 | 19'1 | 4050 | 0'3 | 0'0 | 0'3 | ... | ... | 0.221154 |
0 | ... | ... | 18'1 | 0'0 | 18'1 | 4060 | 0'3 | 0'0 | 0'3 | ... | ... | 0.212569 |
0 | ... | ... | 17'1 | 0'0 | 17'1 | 4070 | 0'3 | 0'0 | 0'3 | ... | ... | 0.203941 |
0 | ... | ... | 16'2 | 0'0 | 16'2 | 4080 | 0'4 | 0'0 | 0'4 | ... | ... | 0.209248 |
0 | ... | ... | 15'2 | 0'0 | 15'2 | 4090 | 0'4 | 0'0 | 0'4 | ... | ... | 0.200122 |
0 | ... | ... | 14'3 | 0'0 | 14'3 | 4100 | 0'5 | 0'0 | 0'5 | ... | ... | 0.202648 |
0 | ... | ... | 13'3 | 0'0 | 13'3 | 4110 | 0'5 | 0'0 | 0'5 | ... | ... | 0.193038 |
0 | ... | ... | 12'4 | 0'0 | 12'4 | 4120 | 0'6 | 0'0 | 0'6 | ... | ... | 0.193463 |
0 | ... | ... | 11'5 | 0'0 | 11'5 | 4130 | 0'7 | 0'0 | 0'7 | ... | ... | 0.192546 |
0 | ... | ... | 10'6 | 0'0 | 10'6 | 4140 | 1'0 | 0'0 | 1'0 | ... | ... | 0.190493 |
0 | ... | ... | 9'7 | 0'0 | 9'7 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | 0.187452 |
0 | ... | ... | 9'1 | 0'0 | 9'1 | 4160 | 1'3 | 0'0 | 1'3 | ... | ... | 0.190649 |
0 | ... | ... | 8'3 | 0'0 | 8'3 | 4170 | 1'6 | 0'0 | 1'6 | ... | ... | 0.198615 |
0.049985 | ... | ... | 7'6 | 0'0 | 7'6 | 4180 | 2'0 | 0'0 | 2'0 | ... | ... | 0.198251 |
0.084832 | ... | ... | 7'0 | 0'0 | 7'0 | 4190 | 2'2 | 0'0 | 2'2 | ... | ... | 0.196668 |
0.093565 | ... | ... | 6'2 | 0'0 | 6'2 | 4200 | 1'6 | -0'6 | 2'4 | 1'6 | 1'6 | 0.159508 |
0.103627 | ... | ... | 5'5 | 0'0 | 5'5 | 4210 | 2'7 | 0'0 | 2'7 | ... | ... | 0.195557 |
0.109017 | ... | ... | 5'0 | 0'0 | 5'0 | 4220 | 3'2 | 0'0 | 3'2 | ... | ... | 0.195783 |
0.111347 | ... | ... | 4'3 | 0'0 | 4'3 | 4230 | 2'7 | -0'6 | 3'5 | 2'7 | 2'7 | 0.163854 |
0.116373 | ... | ... | 3'7 | 0'0 | 3'7 | 4240 | 4'1 | 0'0 | 4'1 | ... | ... | 0.197441 |
0.11893 | ... | ... | 3'3 | 0'0 | 3'3 | 4250 | 4'5 | 0'0 | 4'5 | ... | ... | 0.198824 |
0.12428 | ... | ... | 3'0 | 0'0 | 3'0 | 4260 | 5'2 | 0'0 | 5'2 | ... | ... | 0.2039 |
0.167727 | 3'5 | 3'5 | 2'5 | 1'0 | 3'5 | 4270 | 5'7 | 0'0 | 5'7 | ... | ... | 0.207741 |
0.129063 | ... | ... | 2'2 | 0'0 | 2'2 | 4280 | 6'4 | 0'0 | 6'4 | ... | ... | 0.210415 |
0.133952 | ... | ... | 2'0 | 0'0 | 2'0 | 4290 | 7'2 | 0'0 | 7'2 | ... | ... | 0.217051 |
0.137327 | ... | ... | 1'6 | 0'0 | 1'6 | 4300 | 8'0 | 0'0 | 8'0 | ... | ... | 0.22273 |
0.139173 | ... | ... | 1'4 | 0'0 | 1'4 | 4310 | 8'6 | 0'0 | 8'6 | ... | ... | 0.227499 |
0.145652 | ... | ... | 1'3 | 0'0 | 1'3 | 4320 | 9'4 | 0'0 | 9'4 | ... | ... | 0.231381 |
0.151193 | ... | ... | 1'2 | 0'0 | 1'2 | 4330 | 10'4 | 0'0 | 10'4 | ... | ... | 0.245437 |
0.148722 | ... | ... | 1'0 | 0'0 | 1'0 | 4340 | 11'2 | 0'0 | 11'2 | ... | ... | 0.247882 |
0.151854 | ... | ... | 0'7 | 0'0 | 0'7 | 4350 | 12'1 | 0'0 | 12'1 | ... | ... | 0.255283 |
0.153849 | ... | ... | 0'6 | 0'0 | 0'6 | 4360 | 13'0 | 0'0 | 13'0 | ... | ... | 0.26215 |
0.154551 | ... | ... | 0'5 | 0'0 | 0'5 | 4370 | 13'7 | 0'0 | 13'7 | ... | ... | 0.268502 |
0.163853 | ... | ... | 0'5 | 0'0 | 0'5 | 4380 | 14'7 | 0'0 | 14'7 | ... | ... | 0.280578 |
0.162504 | ... | ... | 0'4 | 0'0 | 0'4 | 4390 | 15'6 | 0'0 | 15'6 | ... | ... | 0.28611 |
0.171189 | ... | ... | 0'4 | 0'0 | 0'4 | 4400 | 16'6 | 0'0 | 16'6 | ... | ... | 0.297673 |
0.167253 | ... | ... | 0'3 | 0'0 | 0'3 | 4410 | 17'5 | 0'0 | 17'5 | ... | ... | 0.30244 |
0.175338 | ... | ... | 0'3 | 0'0 | 0'3 | 4420 | 18'5 | 0'0 | 18'5 | ... | ... | 0.313553 |
0.183331 | ... | ... | 0'3 | 0'0 | 0'3 | 4430 | 19'5 | 0'0 | 19'5 | ... | ... | 0.324511 |
0.175079 | ... | ... | 0'2 | 0'0 | 0'2 | 4440 | 20'4 | 0'0 | 20'4 | ... | ... | 0.328304 |
0.199048 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4450 | 21'4 | 0'0 | 21'4 | ... | ... | 0.33888 |
0.189762 | ... | ... | 0'2 | 0'0 | 0'2 | 4460 | 22'4 | 0'0 | 22'4 | ... | ... | 0.349329 |
0.197001 | ... | ... | 0'2 | 0'0 | 0'2 | 4470 | 23'4 | 0'0 | 23'4 | ... | ... | 0.359658 |
0.204175 | ... | ... | 0'2 | 0'0 | 0'2 | 4480 | 24'4 | 0'0 | 24'4 | ... | ... | 0.369875 |
0.211288 | ... | ... | 0'2 | 0'0 | 0'2 | 4490 | 25'4 | 0'0 | 25'4 | ... | ... | 0.379982 |
0.218343 | ... | ... | 0'2 | 0'0 | 0'2 | 4500 | 26'4 | 0'0 | 26'4 | ... | ... | 0.389986 |
0.199458 | ... | ... | 0'1 | 0'0 | 0'1 | 4510 | 27'3 | 0'0 | 27'3 | ... | ... | 0.392054 |
0.22468 | ... | ... | 0'1 | 0'0 | 0'1 | 4550 | 31'3 | 0'0 | 31'3 | ... | ... | 0.430406 |
0.255321 | ... | ... | 0'1 | 0'0 | 0'1 | 4600 | 36'3 | 0'0 | 36'3 | ... | ... | 0.476579 |
0.285105 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 41'3 | 0'0 | 41'3 | ... | ... | 0.521076 |
0.314129 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 46'3 | 0'0 | 46'3 | ... | ... | 0.564119 |
0.342469 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 51'3 | 0'0 | 51'3 | ... | ... | 0.60588 |
0.370187 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 56'3 | 0'0 | 56'3 | ... | ... | 0.646493 |
0.397334 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 61'3 | 0'0 | 61'3 | ... | ... | 0.686067 |
0.423942 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 66'3 | 0'0 | 66'3 | ... | ... | 0.724688 |
0.450059 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 71'3 | 0'0 | 71'3 | ... | ... | 0.762428 |
0.475695 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 76'3 | 0'0 | 76'3 | ... | ... | 0.799356 |
0.500898 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 81'3 | 0'0 | 81'3 | ... | ... | 0.835519 |
0.525678 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 86'3 | 0'0 | 86'3 | ... | ... | 0.870969 |
0.550049 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 91'3 | 0'0 | 91'3 | ... | ... | 0.905747 |
0.574051 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 96'3 | 0'0 | 96'3 | ... | ... | 0.939887 |
0.597679 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 101'3 | 0'0 | 101'3 | ... | ... | 0.973425 |
0.816624 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 151'2 | 0'0 | 151'2 | ... | ... | 1.265696 |
0.916145 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 176'2 | 0'0 | 176'2 | ... | ... | 1.403159 |
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.