Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.028898 | ... | ... | 254'4 | 0'0 | 254'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.648209 |
0.907396 | ... | ... | 234'4 | 0'0 | 234'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.577476 |
0.850997 | ... | ... | 224'4 | 0'0 | 224'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.544445 |
0.797145 | ... | ... | 214'4 | 0'0 | 214'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.512785 |
0.745615 | ... | ... | 204'4 | 0'0 | 204'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.482365 |
0.696215 | ... | ... | 194'4 | 0'0 | 194'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.453086 |
0.648771 | ... | ... | 184'4 | 0'0 | 184'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.424849 |
0.603133 | ... | ... | 174'4 | 0'0 | 174'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.397565 |
0.559166 | ... | ... | 164'4 | 0'0 | 164'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.371161 |
0.516748 | ... | ... | 154'4 | 0'0 | 154'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.345557 |
0.475773 | ... | ... | 144'4 | 0'0 | 144'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.320699 |
0.436143 | ... | ... | 134'4 | 0'0 | 134'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.296519 |
0.39777 | ... | ... | 124'4 | 0'0 | 124'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.272965 |
0.37903 | ... | ... | 119'4 | 0'0 | 119'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.261402 |
0.360576 | ... | ... | 114'4 | 0'0 | 114'4 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.273384 |
0.342398 | ... | ... | 109'4 | 0'0 | 109'4 | 3450 | 0'2 | 0'0 | 0'2 | ... | ... | 0.261226 |
0.324487 | ... | ... | 104'4 | 0'0 | 104'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.249193 |
0.306837 | ... | ... | 99'4 | 0'0 | 99'4 | 3550 | 0'3 | 0'0 | 0'3 | ... | ... | 0.25192 |
0.289439 | ... | ... | 94'4 | 0'0 | 94'4 | 3600 | 0'4 | 0'0 | 0'4 | ... | ... | 0.250867 |
0.278591 | ... | ... | 89'5 | 0'0 | 89'5 | 3650 | 0'4 | 0'0 | 0'4 | ... | ... | 0.238152 |
0.2675 | ... | ... | 84'6 | 0'0 | 84'6 | 3700 | 0'5 | 0'0 | 0'5 | ... | ... | 0.234472 |
0.256177 | ... | ... | 79'7 | 0'0 | 79'7 | 3750 | 0'7 | 0'0 | 0'7 | ... | ... | 0.236086 |
0.24463 | ... | ... | 75'0 | 0'0 | 75'0 | 3800 | 1'0 | 0'0 | 1'0 | ... | ... | 0.228761 |
0.237445 | ... | ... | 70'2 | 0'0 | 70'2 | 3850 | 1'2 | 0'0 | 1'2 | ... | ... | 0.225751 |
0.233309 | ... | ... | 65'5 | 0'0 | 65'5 | 3900 | 1'4 | 0'0 | 1'4 | ... | ... | 0.22086 |
0.227549 | ... | ... | 61'0 | 0'0 | 61'0 | 3950 | 2'0 | 0'0 | 2'0 | ... | ... | 0.222038 |
0.223586 | ... | ... | 56'4 | 0'0 | 56'4 | 4000 | 2'4 | 0'0 | 2'4 | ... | ... | 0.220216 |
0.22064 | ... | ... | 52'1 | 0'0 | 52'1 | 4050 | 3'1 | 0'0 | 3'1 | ... | ... | 0.218959 |
0.220605 | ... | ... | 48'0 | 0'0 | 48'0 | 4100 | 3'7 | 0'0 | 3'7 | ... | ... | 0.217809 |
0.220165 | ... | ... | 44'0 | 0'0 | 44'0 | 4150 | 4'7 | 0'0 | 4'7 | ... | ... | 0.218684 |
0.221204 | ... | ... | 40'2 | 0'0 | 40'2 | 4200 | 6'0 | 0'0 | 6'0 | ... | ... | 0.2188 |
0.221364 | ... | ... | 36'5 | 0'0 | 36'5 | 4250 | 7'3 | 0'0 | 7'3 | ... | ... | 0.220003 |
0.222401 | ... | ... | 33'2 | 0'0 | 33'2 | 4300 | 9'0 | 0'0 | 9'0 | ... | ... | 0.221925 |
0.224065 | ... | ... | 30'1 | 0'0 | 30'1 | 4350 | 10'6 | 0'0 | 10'6 | ... | ... | 0.222756 |
0.224688 | ... | ... | 27'1 | 0'0 | 27'1 | 4400 | 12'6 | 0'0 | 12'6 | ... | ... | 0.22415 |
0.225858 | ... | ... | 24'3 | 0'0 | 24'3 | 4450 | 15'0 | 0'0 | 15'0 | ... | ... | 0.226031 |
0.227542 | ... | ... | 21'7 | 0'0 | 21'7 | 4500 | 17'4 | 0'0 | 17'4 | ... | ... | 0.228391 |
0.229764 | ... | ... | 19'5 | 0'0 | 19'5 | 4550 | 20'1 | 0'0 | 20'1 | ... | ... | 0.229831 |
0.231157 | ... | ... | 17'4 | 0'0 | 17'4 | 4600 | 23'0 | 0'0 | 23'0 | ... | ... | 0.231898 |
0.233272 | ... | ... | 15'5 | 0'0 | 15'5 | 4650 | 26'0 | 0'0 | 26'0 | ... | ... | 0.233239 |
0.234768 | ... | ... | 13'7 | 0'0 | 13'7 | 4700 | 29'2 | 0'0 | 29'2 | ... | ... | 0.235426 |
0.237261 | ... | ... | 12'3 | 0'0 | 12'3 | 4750 | 32'6 | 0'0 | 32'6 | ... | ... | 0.238645 |
0.239409 | ... | ... | 11'0 | 0'0 | 11'0 | 4800 | 36'2 | 0'0 | 36'2 | ... | ... | 0.239997 |
0.242971 | ... | ... | 9'7 | 0'0 | 9'7 | 4850 | 40'0 | 0'0 | 40'0 | ... | ... | 0.242707 |
0.244877 | ... | ... | 8'6 | 0'0 | 8'6 | 4900 | 44'0 | 0'0 | 44'0 | ... | ... | 0.2471 |
0.248644 | ... | ... | 7'7 | 0'0 | 7'7 | 4950 | 48'0 | 0'0 | 48'0 | ... | ... | 0.250017 |
0.250959 | ... | ... | 7'0 | 0'0 | 7'0 | 5000 | 52'1 | 0'0 | 52'1 | ... | ... | 0.253278 |
0.253737 | ... | ... | 6'2 | 0'0 | 6'2 | 5050 | 56'3 | 0'0 | 56'3 | ... | ... | 0.257102 |
0.257217 | ... | ... | 5'5 | 0'0 | 5'5 | 5100 | 60'5 | 0'0 | 60'5 | ... | ... | 0.259659 |
0.259456 | ... | ... | 5'0 | 0'0 | 5'0 | 5150 | 65'0 | 0'0 | 65'0 | ... | ... | 0.263082 |
0.262743 | ... | ... | 4'4 | 0'0 | 4'4 | 5200 | 69'4 | 0'0 | 69'4 | ... | ... | 0.267678 |
0.267428 | ... | ... | 4'1 | 0'0 | 4'1 | 5250 | 74'0 | 0'0 | 74'0 | ... | ... | 0.271321 |
0.26854 | ... | ... | 3'5 | 0'0 | 3'5 | 5300 | 78'5 | 0'0 | 78'5 | ... | ... | 0.276576 |
0.274102 | ... | ... | 3'3 | 0'0 | 3'3 | 5350 | 83'2 | 0'0 | 83'2 | ... | ... | 0.281083 |
0.275962 | ... | ... | 3'0 | 0'0 | 3'0 | 5400 | 87'7 | 0'0 | 87'7 | ... | ... | 0.284812 |
0.279999 | ... | ... | 2'6 | 0'0 | 2'6 | 5450 | 92'5 | 0'0 | 92'5 | ... | ... | 0.290801 |
0.283293 | ... | ... | 2'4 | 0'0 | 2'4 | 5500 | 97'3 | 0'0 | 97'3 | ... | ... | 0.296275 |
0.28948 | ... | ... | 2'3 | 0'0 | 2'3 | 5550 | 102'1 | 0'0 | 102'1 | ... | ... | 0.301226 |
0.291389 | ... | ... | 2'1 | 0'0 | 2'1 | 5600 | 106'7 | 0'0 | 106'7 | ... | ... | 0.305637 |
0.301304 | ... | ... | 1'7 | 0'0 | 1'7 | 5700 | 116'5 | 0'0 | 116'5 | ... | ... | 0.32051 |
0.309406 | ... | ... | 1'5 | 0'0 | 1'5 | 5800 | 126'2 | 0'0 | 126'2 | ... | ... | 0.330326 |
0.315503 | ... | ... | 1'3 | 0'0 | 1'3 | 5900 | 136'1 | 0'0 | 136'1 | ... | ... | 0.347351 |
0.31926 | ... | ... | 1'1 | 0'0 | 1'1 | 6000 | 145'7 | 0'0 | 145'7 | ... | ... | 0.359382 |
0.327457 | ... | ... | 1'0 | 0'0 | 1'0 | 6100 | 155'6 | 0'0 | 155'6 | ... | ... | 0.37528 |
0.334315 | ... | ... | 0'7 | 0'0 | 0'7 | 6200 | 165'5 | 0'0 | 165'5 | ... | ... | 0.390734 |
0.33967 | ... | ... | 0'6 | 0'0 | 0'6 | 6300 | 175'5 | 0'0 | 175'5 | ... | ... | 0.410642 |
0.353001 | ... | ... | 0'6 | 0'0 | 0'6 | 6400 | 185'4 | 0'0 | 185'4 | ... | ... | 0.425407 |
0.35604 | ... | ... | 0'5 | 0'0 | 0'5 | 6500 | 195'4 | 0'0 | 195'4 | ... | ... | 0.444749 |
0.356876 | ... | ... | 0'4 | 0'0 | 0'4 | 6600 | 205'4 | 0'0 | 205'4 | ... | ... | 0.463806 |
0.368832 | ... | ... | 0'4 | 0'0 | 0'4 | 6700 | 215'4 | 0'0 | 215'4 | ... | ... | 0.482586 |
0.366088 | ... | ... | 0'3 | 0'0 | 0'3 | 6800 | 225'4 | 0'0 | 225'4 | ... | ... | 0.501097 |
0.377248 | ... | ... | 0'3 | 0'0 | 0'3 | 6900 | 235'4 | 0'0 | 235'4 | ... | ... | 0.519347 |
0.388194 | ... | ... | 0'3 | 0'0 | 0'3 | 7000 | 245'4 | 0'0 | 245'4 | ... | ... | 0.537345 |
0.379465 | ... | ... | 0'2 | 0'0 | 0'2 | 7100 | 255'4 | 0'0 | 255'4 | ... | ... | 0.555097 |
0.389621 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 265'4 | 0'0 | 265'4 | ... | ... | 0.572611 |
0.399597 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 275'4 | 0'0 | 275'4 | ... | ... | 0.589893 |
0.409394 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 285'4 | 0'0 | 285'4 | ... | ... | 0.60695 |
0.419023 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 295'4 | 0'0 | 295'4 | ... | ... | 0.623788 |
0.42849 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 305'4 | 0'0 | 305'4 | ... | ... | 0.640414 |
0.437801 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 315'4 | 0'0 | 315'4 | ... | ... | 0.656832 |
0.414768 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 325'4 | 0'0 | 325'4 | ... | ... | 0.673048 |
0.423279 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 335'4 | 0'0 | 335'4 | ... | ... | 0.689067 |
0.431659 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 345'4 | 0'0 | 345'4 | ... | ... | 0.704895 |
0.439911 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 355'4 | 0'0 | 355'4 | ... | ... | 0.720537 |
0.448041 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 365'4 | 0'0 | 365'4 | ... | ... | 0.735996 |
0.456052 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 375'4 | 0'0 | 375'4 | ... | ... | 0.751278 |
0.463942 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 385'4 | 0'0 | 385'4 | ... | ... | 0.766387 |
0.471718 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 395'4 | 0'0 | 395'4 | ... | ... | 0.781327 |
0.479384 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 405'4 | 0'0 | 405'4 | ... | ... | 0.796103 |
0.486944 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 415'4 | 0'0 | 415'4 | ... | ... | 0.810717 |
0.494401 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 425'4 | 0'0 | 425'4 | ... | ... | 0.825174 |
0.501759 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 435'4 | 0'0 | 435'4 | ... | ... | 0.839477 |
0.509017 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 445'4 | 0'0 | 445'4 | ... | ... | 0.853631 |
0.516176 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 455'4 | 0'0 | 455'4 | ... | ... | 0.867637 |
0.523243 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 465'4 | 0'0 | 465'4 | ... | ... | 0.8815 |
0.530219 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 475'4 | 0'0 | 475'4 | ... | ... | 0.895223 |
0.537107 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 485'4 | 0'0 | 485'4 | ... | ... | 0.908809 |
0.543909 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 495'4 | 0'0 | 495'4 | ... | ... | 0.92226 |
0.550628 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 505'4 | 0'0 | 505'4 | ... | ... | 0.93558 |
0.557262 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 515'4 | 0'0 | 515'4 | ... | ... | 0.948771 |
0.563813 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 525'4 | 0'0 | 525'4 | ... | ... | 0.961836 |
0.570287 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 535'4 | 0'0 | 535'4 | ... | ... | 0.974778 |
0.576684 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 545'4 | 0'0 | 545'4 | ... | ... | 0.9876 |
0.583007 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 555'4 | 0'0 | 555'4 | ... | ... | 1.000302 |
0.589258 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 565'4 | 0'0 | 565'4 | ... | ... | 1.012889 |
0.690902 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 745'4 | 0'0 | 745'4 | ... | ... | 1.221931 |
0.716034 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 795'4 | 0'0 | 795'4 | ... | ... | 1.274898 |
0.74003 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 845'4 | 0'0 | 845'4 | ... | ... | 1.32598 |
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.