Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.682547 | ... | ... | 244'0 | 0'0 | 244'0 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.337688 |
0.642467 | ... | ... | 234'0 | 0'0 | 234'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.318776 |
0.604262 | ... | ... | 224'0 | 0'0 | 224'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.300652 |
0.567761 | ... | ... | 214'0 | 0'0 | 214'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.283243 |
0.532812 | ... | ... | 204'0 | 0'0 | 204'0 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.266486 |
0.499285 | ... | ... | 194'0 | 0'0 | 194'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.250332 |
0.467064 | ... | ... | 184'0 | 0'0 | 184'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.234724 |
0.436045 | ... | ... | 174'0 | 0'0 | 174'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.219623 |
0.406136 | ... | ... | 164'0 | 0'0 | 164'0 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.223023 |
0.377254 | ... | ... | 154'0 | 0'0 | 154'0 | 3100 | 0'3 | 0'0 | 0'3 | ... | ... | 0.219561 |
0.349324 | ... | ... | 144'0 | 0'0 | 144'0 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.204016 |
0.322277 | ... | ... | 134'0 | 0'0 | 134'0 | 3300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.197205 |
0.296051 | ... | ... | 124'0 | 0'0 | 124'0 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.194433 |
0.272581 | ... | ... | 114'1 | 0'0 | 114'1 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | 0.188209 |
0.251562 | ... | ... | 104'3 | 0'0 | 104'3 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | 0.186755 |
0.241175 | ... | ... | 99'4 | 0'0 | 99'4 | 3650 | 1'6 | 0'0 | 1'6 | ... | ... | 0.184435 |
0.234384 | ... | ... | 94'7 | 0'0 | 94'7 | 3700 | 2'1 | 0'0 | 2'1 | ... | ... | 0.183973 |
0.227395 | ... | ... | 90'2 | 0'0 | 90'2 | 3750 | 2'4 | 0'0 | 2'4 | ... | ... | 0.182372 |
0.221798 | ... | ... | 85'6 | 0'0 | 85'6 | 3800 | 2'7 | 0'0 | 2'7 | ... | ... | 0.179867 |
0.215864 | ... | ... | 81'2 | 0'0 | 81'2 | 3850 | 3'4 | 0'0 | 3'4 | ... | ... | 0.180396 |
0.212452 | ... | ... | 77'0 | 0'0 | 77'0 | 3900 | 4'1 | 0'0 | 4'1 | ... | ... | 0.179632 |
0.208443 | ... | ... | 72'6 | 0'0 | 72'6 | 3950 | 5'0 | 0'0 | 5'0 | ... | ... | 0.180893 |
0.206407 | ... | ... | 68'6 | 0'0 | 68'6 | 4000 | 6'2 | 0'3 | 5'7 | 6'3 | 6'2 | 0.184932 |
0.204791 | ... | ... | 64'7 | 0'0 | 64'7 | 4050 | 6'7 | 0'0 | 6'7 | ... | ... | 0.180874 |
0.203482 | ... | ... | 61'1 | 0'0 | 61'1 | 4100 | 8'1 | 0'0 | 8'1 | ... | ... | 0.182226 |
0.202396 | ... | ... | 57'4 | 0'0 | 57'4 | 4150 | 9'3 | 0'0 | 9'3 | ... | ... | 0.182324 |
0.202481 | ... | ... | 54'1 | 0'0 | 54'1 | 4200 | 10'7 | 0'0 | 10'7 | ... | ... | 0.183457 |
0.201614 | ... | ... | 50'6 | 0'0 | 50'6 | 4250 | 12'4 | 0'0 | 12'4 | ... | ... | 0.184437 |
0.202699 | ... | ... | 47'6 | 0'0 | 47'6 | 4300 | 14'3 | 0'0 | 14'3 | ... | ... | 0.186225 |
0.2028 | ... | ... | 44'6 | 0'0 | 44'6 | 4350 | 16'3 | 0'0 | 16'3 | ... | ... | 0.187807 |
0.203772 | ... | ... | 42'0 | 0'0 | 42'0 | 4400 | 19'4 | 1'0 | 18'4 | 19'4 | 19'0 | 0.19632 |
0.204689 | ... | ... | 39'3 | 0'0 | 39'3 | 4450 | 20'6 | 0'0 | 20'6 | ... | ... | 0.190475 |
0.205566 | ... | ... | 36'7 | 0'0 | 36'7 | 4500 | 23'1 | 0'0 | 23'1 | ... | ... | 0.191616 |
0.20642 | ... | ... | 34'4 | 0'0 | 34'4 | 4550 | 25'6 | 0'0 | 25'6 | ... | ... | 0.193502 |
0.207269 | ... | ... | 32'2 | 0'0 | 32'2 | 4600 | 29'4 | 1'1 | 28'3 | 29'4 | 29'4 | 0.20195 |
0.208134 | ... | ... | 30'1 | 0'0 | 30'1 | 4650 | 31'1 | 0'0 | 31'1 | ... | ... | 0.195404 |
0.209039 | ... | ... | 28'1 | 0'0 | 28'1 | 4700 | 34'0 | 0'0 | 34'0 | ... | ... | 0.196324 |
0.210007 | ... | ... | 26'2 | 0'0 | 26'2 | 4750 | 37'0 | 0'0 | 37'0 | ... | ... | 0.197259 |
0.202737 | 23'2 | 23'2 | 24'4 | -1'2 | 23'2 | 4800 | 40'1 | 0'0 | 40'1 | ... | ... | 0.198243 |
0.211414 | ... | ... | 22'6 | 0'0 | 22'6 | 4850 | 43'3 | 0'0 | 43'3 | ... | ... | 0.199308 |
0.21275 | ... | ... | 21'2 | 0'0 | 21'2 | 4900 | 46'6 | 0'0 | 46'6 | ... | ... | 0.200493 |
0.213422 | ... | ... | 19'6 | 0'0 | 19'6 | 4950 | 50'1 | 0'0 | 50'1 | ... | ... | 0.200971 |
0.214309 | ... | ... | 18'3 | 0'0 | 18'3 | 5000 | 53'6 | 0'0 | 53'6 | ... | ... | 0.202513 |
0.215454 | ... | ... | 17'1 | 0'0 | 17'1 | 5050 | 57'3 | 0'0 | 57'3 | ... | ... | 0.203411 |
0.216906 | ... | ... | 16'0 | 0'0 | 16'0 | 5100 | 61'1 | 0'0 | 61'1 | ... | ... | 0.204587 |
0.217789 | ... | ... | 14'7 | 0'0 | 14'7 | 5150 | 64'7 | 0'0 | 64'7 | ... | ... | 0.205148 |
0.21423 | 13'2 | 13'2 | 13'7 | -0'5 | 13'2 | 5200 | 68'7 | 0'0 | 68'7 | ... | ... | 0.207047 |
0.220762 | ... | ... | 13'0 | 0'0 | 13'0 | 5250 | 72'7 | 0'0 | 72'7 | ... | ... | 0.208416 |
0.216874 | 11'4 | 11'4 | 12'1 | -0'5 | 11'4 | 5300 | 76'7 | 0'0 | 76'7 | ... | ... | 0.209244 |
0.22373 | ... | ... | 11'3 | 0'0 | 11'3 | 5350 | 81'0 | 0'0 | 81'0 | ... | ... | 0.210599 |
0.225031 | ... | ... | 10'5 | 0'0 | 10'5 | 5400 | 85'2 | 0'0 | 85'2 | ... | ... | 0.212573 |
0.225867 | ... | ... | 9'7 | 0'0 | 9'7 | 5450 | 89'4 | 0'0 | 89'4 | ... | ... | 0.21411 |
0.227374 | ... | ... | 9'2 | 0'0 | 9'2 | 5500 | 93'6 | 0'0 | 93'6 | ... | ... | 0.215196 |
0 | ... | ... | ... | ... | ... | 5550 | ... | ... | ... | ... | ... | 0 |
0.230354 | ... | ... | 8'1 | 0'0 | 8'1 | 5600 | 102'4 | 0'0 | 102'4 | ... | ... | 0.218549 |
0.234364 | ... | ... | 7'2 | 0'0 | 7'2 | 5700 | 111'4 | 0'0 | 111'4 | ... | ... | 0.223091 |
0.237042 | ... | ... | 6'3 | 0'0 | 6'3 | 5800 | 120'4 | 0'0 | 120'4 | ... | ... | 0.226347 |
0.241337 | ... | ... | 5'6 | 0'0 | 5'6 | 5900 | 129'6 | 0'0 | 129'6 | ... | ... | 0.231478 |
0.241266 | 4'7 | 4'7 | 5'1 | -0'2 | 4'7 | 6000 | 139'1 | 0'0 | 139'1 | ... | ... | 0.23737 |
0.244855 | 4'3 | 4'3 | 4'5 | -0'2 | 4'3 | 6100 | 148'4 | 0'0 | 148'4 | ... | ... | 0.242504 |
0.251259 | ... | ... | 4'1 | 0'0 | 4'1 | 6200 | 158'0 | 0'0 | 158'0 | ... | ... | 0.248798 |
0.255116 | ... | ... | 3'6 | 0'0 | 3'6 | 6300 | 167'5 | 0'0 | 167'5 | ... | ... | 0.256543 |
0.258165 | ... | ... | 3'3 | 0'0 | 3'3 | 6400 | 177'2 | 0'0 | 177'2 | ... | ... | 0.263921 |
0.262672 | ... | ... | 3'1 | 0'0 | 3'1 | 6500 | 186'7 | 0'0 | 186'7 | ... | ... | 0.270947 |
0.264105 | ... | ... | 2'6 | 0'0 | 2'6 | 6600 | 196'5 | 0'0 | 196'5 | ... | ... | 0.279839 |
0.269886 | ... | ... | 2'5 | 0'0 | 2'5 | 6700 | 206'4 | 0'0 | 206'4 | ... | ... | 0.290727 |
0.272526 | ... | ... | 2'3 | 0'0 | 2'3 | 6800 | 216'2 | 0'0 | 216'2 | ... | ... | 0.29925 |
0.274453 | ... | ... | 2'1 | 0'0 | 2'1 | 6900 | 226'1 | 0'0 | 226'1 | ... | ... | 0.309824 |
0.278876 | ... | ... | 2'0 | 0'0 | 2'0 | 7000 | 236'1 | 0'0 | 236'1 | ... | ... | 0.322447 |
0.282916 | ... | ... | 1'7 | 0'0 | 1'7 | 7100 | 246'0 | 0'0 | 246'0 | ... | ... | 0.332723 |
0.286565 | ... | ... | 1'6 | 0'0 | 1'6 | 7200 | 256'0 | 0'0 | 256'0 | ... | ... | 0.345016 |
0.289806 | ... | ... | 1'5 | 0'0 | 1'5 | 7300 | 266'0 | 0'0 | 266'0 | ... | ... | 0.357136 |
0.32124 | ... | ... | 0'7 | 0'0 | 0'7 | 8300 | 366'0 | 0'0 | 366'0 | ... | ... | 0.469986 |
0.332221 | ... | ... | 0'4 | 0'0 | 0'4 | 9000 | 436'0 | 0'0 | 436'0 | ... | ... | 0.541417 |
0.363359 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 536'0 | 0'0 | 536'0 | ... | ... | 0.634915 |
0.383988 | ... | ... | 0'2 | 0'0 | 0'2 | 11000 | 636'0 | 0'0 | 636'0 | ... | ... | 0.720194 |
0.416653 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 736'0 | 0'0 | 736'0 | ... | ... | 0.798757 |
0.418117 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 836'0 | 0'0 | 836'0 | ... | ... | 0.871721 |
0.443945 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 936'0 | 0'0 | 936'0 | ... | ... | 0.939945 |
0.467748 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 1036'0 | 0'0 | 1036'0 | ... | ... | 1.004101 |
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.