Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.577946 | ... | ... | 248'0 | 0'0 | 248'0 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.271793 |
0.544128 | ... | ... | 238'0 | 0'0 | 238'0 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.256969 |
0.511844 | ... | ... | 228'0 | 0'0 | 228'0 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.242735 |
0.480959 | ... | ... | 218'0 | 0'0 | 218'0 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.248228 |
0.451353 | ... | ... | 208'0 | 0'0 | 208'0 | 2700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.234065 |
0.422921 | ... | ... | 198'0 | 0'0 | 198'0 | 2800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.220388 |
0.395572 | ... | ... | 188'0 | 0'0 | 188'0 | 2900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.218493 |
0.369223 | ... | ... | 178'0 | 0'0 | 178'0 | 3000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.21363 |
0.3438 | ... | ... | 168'0 | 0'0 | 168'0 | 3100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.20016 |
0.319237 | ... | ... | 158'0 | 0'0 | 158'0 | 3200 | 0'5 | 0'0 | 0'5 | ... | ... | 0.193567 |
0.295475 | ... | ... | 148'0 | 0'0 | 148'0 | 3300 | 0'7 | 0'0 | 0'7 | ... | ... | 0.190754 |
0.27246 | ... | ... | 138'0 | 0'0 | 138'0 | 3400 | 1'1 | 0'0 | 1'1 | ... | ... | 0.185547 |
0.250143 | ... | ... | 128'0 | 0'0 | 128'0 | 3500 | 1'4 | 0'0 | 1'4 | ... | ... | 0.181901 |
0.233129 | ... | ... | 118'3 | 0'0 | 118'3 | 3600 | 2'0 | 0'0 | 2'0 | ... | ... | 0.178695 |
0.219253 | ... | ... | 109'0 | 0'0 | 109'0 | 3700 | 2'6 | 0'0 | 2'6 | ... | ... | 0.177346 |
0.212956 | ... | ... | 104'3 | 0'0 | 104'3 | 3750 | 3'2 | 0'0 | 3'2 | ... | ... | 0.17737 |
0.207893 | ... | ... | 99'7 | 0'0 | 99'7 | 3800 | 3'6 | 0'0 | 3'6 | ... | ... | 0.176527 |
0.203893 | ... | ... | 95'4 | 0'0 | 95'4 | 3850 | 4'4 | 0'0 | 4'4 | ... | ... | 0.177944 |
0.200787 | ... | ... | 91'2 | 0'0 | 91'2 | 3900 | 5'1 | 0'0 | 5'1 | ... | ... | 0.176948 |
0.19842 | ... | ... | 87'1 | 0'0 | 87'1 | 3950 | 6'0 | 0'0 | 6'0 | ... | ... | 0.177788 |
0.196652 | ... | ... | 83'1 | 0'0 | 83'1 | 4000 | 7'0 | 0'0 | 7'0 | ... | ... | 0.178862 |
0.195367 | ... | ... | 79'2 | 0'0 | 79'2 | 4050 | 8'0 | 0'0 | 8'0 | ... | ... | 0.179018 |
0.194466 | ... | ... | 75'4 | 0'0 | 75'4 | 4100 | 9'1 | 0'0 | 9'1 | ... | ... | 0.179402 |
0.193872 | ... | ... | 71'7 | 0'0 | 71'7 | 4150 | 10'4 | 0'0 | 10'4 | ... | ... | 0.180891 |
0.193524 | ... | ... | 68'3 | 0'0 | 68'3 | 4200 | 11'7 | 0'0 | 11'7 | ... | ... | 0.1815 |
0.194206 | ... | ... | 65'1 | 0'0 | 65'1 | 4250 | 13'4 | 0'0 | 13'4 | ... | ... | 0.183047 |
0.194185 | ... | ... | 61'7 | 0'0 | 61'7 | 4300 | 15'1 | 0'0 | 15'1 | ... | ... | 0.183774 |
0.194303 | ... | ... | 58'6 | 0'0 | 58'6 | 4350 | 17'0 | 0'0 | 17'0 | ... | ... | 0.18534 |
0.195291 | ... | ... | 55'7 | 0'0 | 55'7 | 4400 | 18'7 | 0'0 | 18'7 | ... | ... | 0.186145 |
0.195614 | ... | ... | 53'0 | 0'0 | 53'0 | 4450 | 21'0 | 0'0 | 21'0 | ... | ... | 0.187733 |
0.196753 | ... | ... | 50'3 | 0'0 | 50'3 | 4500 | 23'1 | 0'0 | 23'1 | ... | ... | 0.188615 |
0.19726 | ... | ... | 47'6 | 0'0 | 47'6 | 4550 | 25'3 | 0'0 | 25'3 | ... | ... | 0.189553 |
0.198557 | ... | ... | 45'3 | 0'0 | 45'3 | 4600 | 27'7 | 0'0 | 27'7 | ... | ... | 0.19124 |
0.199258 | ... | ... | 43'0 | 0'0 | 43'0 | 4650 | 30'3 | 0'0 | 30'3 | ... | ... | 0.192298 |
0.200072 | ... | ... | 40'6 | 0'0 | 40'6 | 4700 | 33'0 | 0'0 | 33'0 | ... | ... | 0.193439 |
0.201007 | ... | ... | 38'5 | 0'0 | 38'5 | 4750 | 35'6 | 0'0 | 35'6 | ... | ... | 0.194677 |
0.202074 | ... | ... | 36'5 | 0'0 | 36'5 | 4800 | 38'5 | 0'0 | 38'5 | ... | ... | 0.196026 |
0.202627 | ... | ... | 34'5 | 0'0 | 34'5 | 4850 | 41'4 | 0'0 | 41'4 | ... | ... | 0.196843 |
0.204007 | ... | ... | 32'7 | 0'0 | 32'7 | 4900 | 44'4 | 0'0 | 44'4 | ... | ... | 0.197809 |
0.20424 | ... | ... | 31'0 | 0'0 | 31'0 | 4950 | 47'5 | 0'0 | 47'5 | ... | ... | 0.198943 |
0.205336 | ... | ... | 29'3 | 0'0 | 29'3 | 5000 | 50'6 | 0'0 | 50'6 | ... | ... | 0.199598 |
0.205978 | ... | ... | 27'6 | 0'0 | 27'6 | 5050 | 54'0 | 0'0 | 54'0 | ... | ... | 0.200455 |
0.206853 | ... | ... | 26'2 | 0'0 | 26'2 | 5100 | 57'3 | 0'0 | 57'3 | ... | ... | 0.201539 |
0.2073 | ... | ... | 24'6 | 0'0 | 24'6 | 5150 | 60'6 | 0'0 | 60'6 | ... | ... | 0.202188 |
0.208015 | ... | ... | 23'3 | 0'0 | 23'3 | 5200 | 64'2 | 0'0 | 64'2 | ... | ... | 0.203101 |
0.208321 | ... | ... | 22'0 | 0'0 | 22'0 | 5250 | 67'7 | 0'0 | 67'7 | ... | ... | 0.204308 |
0.209645 | ... | ... | 20'7 | 0'0 | 20'7 | 5300 | 71'4 | 0'0 | 71'4 | ... | ... | 0.205126 |
0.209878 | ... | ... | 19'5 | 0'0 | 19'5 | 5350 | 75'1 | 0'0 | 75'1 | ... | ... | 0.205553 |
0.211197 | ... | ... | 18'5 | 0'0 | 18'5 | 5400 | 79'0 | 0'0 | 79'0 | ... | ... | 0.207075 |
0.21142 | ... | ... | 17'4 | 0'0 | 17'4 | 5450 | 82'7 | 0'0 | 82'7 | ... | ... | 0.208258 |
0.212808 | ... | ... | 16'5 | 0'0 | 16'5 | 5500 | 86'6 | 0'0 | 86'6 | ... | ... | 0.209101 |
0.213879 | ... | ... | 15'6 | 0'0 | 15'6 | 5550 | 90'6 | 0'0 | 90'6 | ... | ... | 0.210391 |
0.214633 | ... | ... | 14'7 | 0'0 | 14'7 | 5600 | 94'6 | 0'0 | 94'6 | ... | ... | 0.211369 |
0.215885 | ... | ... | 14'1 | 0'0 | 14'1 | 5650 | 98'7 | 0'0 | 98'7 | ... | ... | 0.212859 |
0.216848 | ... | ... | 13'3 | 0'0 | 13'3 | 5700 | 103'1 | 0'0 | 103'1 | ... | ... | 0.214916 |
0 | ... | ... | ... | ... | ... | 5750 | ... | ... | ... | ... | ... | 0 |
0.21877 | ... | ... | 12'0 | 0'0 | 12'0 | 5800 | 111'5 | 0'0 | 111'5 | ... | ... | 0.218299 |
0.221421 | ... | ... | 10'7 | 0'0 | 10'7 | 5900 | 120'2 | 0'0 | 120'2 | ... | ... | 0.22163 |
0.224069 | ... | ... | 9'7 | 0'0 | 9'7 | 6000 | 129'1 | 0'0 | 129'1 | ... | ... | 0.226002 |
0.2258 | ... | ... | 8'7 | 0'0 | 8'7 | 6100 | 138'0 | 0'0 | 138'0 | ... | ... | 0.229643 |
0.228761 | ... | ... | 8'1 | 0'0 | 8'1 | 6200 | 147'1 | 0'0 | 147'1 | ... | ... | 0.234677 |
0.23096 | ... | ... | 7'3 | 0'0 | 7'3 | 6300 | 156'3 | 0'0 | 156'3 | ... | ... | 0.240267 |
0.234808 | ... | ... | 6'7 | 0'0 | 6'7 | 6400 | 165'5 | 0'0 | 165'5 | ... | ... | 0.245405 |
0.236816 | ... | ... | 6'2 | 0'0 | 6'2 | 6500 | 175'0 | 0'0 | 175'0 | ... | ... | 0.251283 |
0.239465 | ... | ... | 5'6 | 0'0 | 5'6 | 6600 | 184'4 | 0'0 | 184'4 | ... | ... | 0.258024 |
0.241511 | ... | ... | 5'2 | 0'0 | 5'2 | 6700 | 194'0 | 0'0 | 194'0 | ... | ... | 0.264497 |
0.244449 | ... | ... | 4'7 | 0'0 | 4'7 | 6800 | 203'4 | 0'0 | 203'4 | ... | ... | 0.270713 |
0.246896 | ... | ... | 4'4 | 0'0 | 4'4 | 6900 | 213'2 | 0'0 | 213'2 | ... | ... | 0.279259 |
0.250522 | ... | ... | 4'2 | 0'0 | 4'2 | 7000 | 222'7 | 0'0 | 222'7 | ... | ... | 0.286359 |
0.252018 | ... | ... | 3'7 | 0'0 | 3'7 | 7100 | 232'5 | 0'0 | 232'5 | ... | ... | 0.294594 |
0.254837 | ... | ... | 3'5 | 0'0 | 3'5 | 7200 | 242'3 | 0'0 | 242'3 | ... | ... | 0.30269 |
0.257275 | ... | ... | 3'3 | 0'0 | 3'3 | 7300 | 252'2 | 0'0 | 252'2 | ... | ... | 0.31197 |
0.259314 | ... | ... | 3'1 | 0'0 | 3'1 | 7400 | 262'1 | 0'0 | 262'1 | ... | ... | 0.321128 |
0.263133 | ... | ... | 3'0 | 0'0 | 3'0 | 7500 | 272'0 | 0'0 | 272'0 | ... | ... | 0.330166 |
0.264444 | ... | ... | 2'6 | 0'0 | 2'6 | 7600 | 282'0 | 0'0 | 282'0 | ... | ... | 0.34039 |
0.265286 | ... | ... | 2'4 | 0'0 | 2'4 | 7700 | 292'0 | 0'0 | 292'0 | ... | ... | 0.350488 |
0.268235 | ... | ... | 2'3 | 0'0 | 2'3 | 7800 | 302'0 | 0'0 | 302'0 | ... | ... | 0.360464 |
0.268198 | ... | ... | 2'1 | 0'0 | 2'1 | 7900 | 312'0 | 0'0 | 312'0 | ... | ... | 0.37032 |
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.