Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 243'1 | 0'0 | 243'1 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 3.356327 |
0 | ... | ... | 233'1 | 0'0 | 233'1 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 3.163349 |
0 | ... | ... | 223'1 | 0'0 | 223'1 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.979176 |
0 | ... | ... | 213'1 | 0'0 | 213'1 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 2.80302 |
0 | ... | ... | 203'1 | 0'0 | 203'1 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.634104 |
0 | ... | ... | 193'1 | 0'0 | 193'1 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 2.471796 |
0 | ... | ... | 183'1 | 0'0 | 183'1 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.315526 |
0 | ... | ... | 173'1 | 0'0 | 173'1 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.164742 |
0 | ... | ... | 163'1 | 0'0 | 163'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.019029 |
0 | ... | ... | 153'1 | 0'0 | 153'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.87791 |
0 | ... | ... | 143'1 | 0'0 | 143'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.741068 |
0 | ... | ... | 133'1 | 0'0 | 133'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.608099 |
0 | ... | ... | 128'1 | 0'0 | 128'1 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.542976 |
0 | ... | ... | 123'1 | 0'0 | 123'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.478705 |
0 | ... | ... | 118'1 | 0'0 | 118'1 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.415226 |
0 | ... | ... | 113'1 | 0'0 | 113'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.352537 |
0 | ... | ... | 108'1 | 0'0 | 108'1 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.290597 |
0 | ... | ... | 103'1 | 0'0 | 103'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.229336 |
0 | ... | ... | 98'1 | 0'0 | 98'1 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.168741 |
0 | ... | ... | 93'1 | 0'0 | 93'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.108779 |
0 | ... | ... | 88'1 | 0'0 | 88'1 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.049398 |
0 | ... | ... | 83'1 | 0'0 | 83'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.990574 |
0 | ... | ... | 78'1 | 0'0 | 78'1 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.932252 |
0 | ... | ... | 73'1 | 0'0 | 73'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.874402 |
0 | ... | ... | 68'1 | 0'0 | 68'1 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.816984 |
0 | ... | ... | 63'1 | 0'0 | 63'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.759925 |
0 | ... | ... | 58'1 | 0'0 | 58'1 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.703211 |
0 | ... | ... | 53'1 | 0'0 | 53'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.646749 |
0 | ... | ... | 48'1 | 0'0 | 48'1 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.590497 |
0 | ... | ... | 43'1 | 0'0 | 43'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.534364 |
0 | ... | ... | 38'1 | 0'0 | 38'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.478262 |
0 | ... | ... | 33'1 | 0'0 | 33'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.422067 |
0 | ... | ... | 28'1 | 0'0 | 28'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.365628 |
0 | ... | ... | 23'1 | 0'0 | 23'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.308725 |
0 | 18'0 | 18'0 | 18'2 | -0'2 | 18'0 | 4250 | 0'2 | 0'0 | 0'2 | ... | ... | 0.286372 |
0.125312 | 13'2 | 13'2 | 13'3 | -0'1 | 13'2 | 4300 | 0'4 | 0'1 | 0'3 | 0'4 | 0'4 | 0.262755 |
0.226309 | ... | ... | 9'1 | 0'0 | 9'1 | 4350 | 1'1 | 0'0 | 1'1 | ... | ... | 0.249022 |
0.211723 | 5'2 | 5'2 | 5'3 | -0'1 | 5'2 | 4400 | 2'2 | -0'1 | 2'3 | 2'2 | 2'2 | 0.228394 |
0.2215 | 3'0 | 2'5 | 2'6 | 0'0 | 2'6 | 4450 | 4'6 | 0'0 | 4'6 | ... | ... | 0.237402 |
0.247787 | ... | ... | 1'4 | 0'0 | 1'4 | 4500 | 8'6 | 0'2 | 8'4 | 8'6 | 8'6 | 0.285688 |
0.249846 | ... | ... | 0'5 | 0'0 | 0'5 | 4550 | 12'5 | 0'0 | 12'5 | ... | ... | 0.278417 |
0.281492 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4600 | 17'3 | 0'0 | 17'3 | ... | ... | 0.321176 |
0.314916 | ... | ... | 0'2 | 0'0 | 0'2 | 4650 | 22'2 | 0'0 | 22'2 | ... | ... | 0.367443 |
0.37017 | ... | ... | 0'2 | 0'0 | 0'2 | 4700 | 27'2 | 0'0 | 27'2 | ... | ... | 0.428915 |
0.377123 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 32'1 | 0'0 | 32'1 | ... | ... | 0.460591 |
0.424636 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 37'1 | 0'0 | 37'1 | ... | ... | 0.515799 |
0.470906 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 42'1 | 0'0 | 42'1 | ... | ... | 0.569482 |
0.516063 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 47'1 | 0'0 | 47'1 | 47'1 | 47'1 | 0.621819 |
0.560212 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 52'1 | 0'0 | 52'1 | ... | ... | 0.672948 |
0.603435 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 57'1 | 0'0 | 57'1 | ... | ... | 0.72298 |
0.645803 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 62'1 | 0'0 | 62'1 | ... | ... | 0.772006 |
0.687377 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 67'1 | 0'0 | 67'1 | ... | ... | 0.820095 |
0.728203 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 72'1 | 0'0 | 72'1 | ... | ... | 0.86732 |
0.768315 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 77'1 | 0'0 | 77'1 | ... | ... | 0.913724 |
0.807778 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 82'1 | 0'0 | 82'1 | ... | ... | 0.959361 |
0.846584 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 87'1 | 0'0 | 87'1 | ... | ... | 1.004273 |
0.884794 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 92'1 | 0'0 | 92'1 | ... | ... | 1.048492 |
0.922439 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 97'1 | 0'0 | 97'1 | ... | ... | 1.092056 |
0.959509 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 102'1 | 0'0 | 102'1 | ... | ... | 1.13499 |
0.996052 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 107'1 | 0'0 | 107'1 | ... | ... | 1.177324 |
1.032096 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 112'1 | 0'0 | 112'1 | ... | ... | 1.219083 |
1.067633 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 117'1 | 0'0 | 117'1 | ... | ... | 1.260288 |
1.102696 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 122'1 | 0'0 | 122'1 | ... | ... | 1.300953 |
1.137303 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 127'1 | 0'0 | 127'1 | ... | ... | 1.34111 |
1.171462 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 132'1 | 0'0 | 132'1 | ... | ... | 1.380774 |
1.205184 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 137'1 | 0'0 | 137'1 | ... | ... | 1.419956 |
1.271408 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 147'1 | 0'0 | 147'1 | ... | ... | 1.496932 |
1.336044 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 157'1 | 0'0 | 157'1 | ... | ... | 1.572171 |
1.399182 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 167'1 | 0'0 | 167'1 | ... | ... | 1.64576 |
1.46094 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 177'1 | 0'0 | 177'1 | ... | ... | 1.717794 |
1.521318 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 187'1 | 0'0 | 187'1 | ... | ... | 1.788356 |
1.580426 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 197'1 | 0'0 | 197'1 | ... | ... | 1.857501 |
1.638327 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 207'1 | 0'0 | 207'1 | ... | ... | 1.925319 |
1.695047 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 217'1 | 0'0 | 217'1 | ... | ... | 1.991866 |
1.75066 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 227'1 | 0'0 | 227'1 | ... | ... | 2.057187 |
1.805211 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 237'1 | 0'0 | 237'1 | ... | ... | 2.121336 |
1.858711 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 247'1 | 0'0 | 247'1 | ... | ... | 2.184369 |
1.911223 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 257'1 | 0'0 | 257'1 | ... | ... | 2.246331 |
1.962811 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 267'1 | 0'0 | 267'1 | ... | ... | 2.307251 |
2.013492 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 277'1 | 0'0 | 277'1 | ... | ... | 2.367176 |
2.063265 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 287'1 | 0'0 | 287'1 | ... | ... | 2.426148 |
2.11219 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 297'0 | 0'0 | 297'0 | ... | ... | 2.395255 |
2.160301 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 307'0 | 0'0 | 307'0 | ... | ... | 2.45161 |
2.207626 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 317'0 | 0'0 | 317'0 | ... | ... | 2.507149 |
2.254177 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 327'0 | 0'0 | 327'0 | ... | ... | 2.561899 |
2.299984 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 337'0 | 0'0 | 337'0 | ... | ... | 2.61588 |
2.34508 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 347'0 | 0'0 | 347'0 | ... | ... | 2.669107 |
2.389487 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 357'0 | 0'0 | 357'0 | ... | ... | 2.721616 |
2.433225 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 367'0 | 0'0 | 367'0 | ... | ... | 2.773427 |
2.476305 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 377'0 | 0'0 | 377'0 | ... | ... | 2.824561 |
2.518732 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 387'0 | 0'0 | 387'0 | ... | ... | 2.875037 |
2.560546 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 397'0 | 0'0 | 397'0 | ... | ... | 2.924874 |
2.601768 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 407'0 | 0'0 | 407'0 | ... | ... | 2.974089 |
2.642414 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 417'0 | 0'0 | 417'0 | ... | ... | 3.022686 |
2.682503 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 427'0 | 0'0 | 427'0 | ... | ... | 3.070693 |
2.722045 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 437'0 | 0'0 | 437'0 | ... | ... | 3.118127 |
2.761035 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 447'0 | 0'0 | 447'0 | ... | ... | 3.165002 |
2.799507 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 457'0 | 0'0 | 457'0 | ... | ... | 3.211332 |
2.837477 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 467'0 | 0'0 | 467'0 | ... | ... | 3.257132 |
2.874957 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 477'0 | 0'0 | 477'0 | ... | ... | 3.302415 |
2.911961 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 487'0 | 0'0 | 487'0 | ... | ... | 3.347192 |
2.948498 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 497'0 | 0'0 | 497'0 | ... | ... | 3.391475 |
2.98457 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 507'0 | 0'0 | 507'0 | ... | ... | 3.435269 |
3.020181 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 517'0 | 0'0 | 517'0 | ... | ... | 3.47859 |
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.