Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.689858 | ... | ... | 228'2 | 0'0 | 228'2 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.404301 |
0.646057 | ... | ... | 218'2 | 0'0 | 218'2 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.380754 |
0.604252 | ... | ... | 208'2 | 0'0 | 208'2 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.358179 |
0.564267 | ... | ... | 198'2 | 0'0 | 198'2 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.336489 |
0.525947 | ... | ... | 188'2 | 0'0 | 188'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.315609 |
0.489157 | ... | ... | 178'2 | 0'0 | 178'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.295464 |
0.453776 | ... | ... | 168'2 | 0'0 | 168'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.275999 |
0.419698 | ... | ... | 158'2 | 0'0 | 158'2 | 2900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.279848 |
0.386829 | ... | ... | 148'2 | 0'0 | 148'2 | 3000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.260214 |
0.355083 | ... | ... | 138'2 | 0'0 | 138'2 | 3100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.241135 |
0.324384 | ... | ... | 128'2 | 0'0 | 128'2 | 3200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.235616 |
0.294663 | ... | ... | 118'2 | 0'0 | 118'2 | 3300 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.226411 |
0.265858 | ... | ... | 108'2 | 0'0 | 108'2 | 3400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.221851 |
0.245351 | ... | ... | 98'4 | 0'0 | 98'4 | 3500 | 1'0 | 0'0 | 1'0 | ... | ... | 0.213142 |
0.238506 | ... | ... | 93'6 | 0'0 | 93'6 | 3550 | 1'2 | 0'0 | 1'2 | ... | ... | 0.212258 |
0.231288 | ... | ... | 89'0 | 0'0 | 89'0 | 3600 | 1'4 | 0'0 | 1'4 | ... | ... | 0.209855 |
0.223729 | ... | ... | 84'2 | 0'0 | 84'2 | 3650 | 1'7 | 0'0 | 1'7 | ... | ... | 0.209656 |
0.2212 | ... | ... | 79'6 | 0'0 | 79'6 | 3700 | 2'2 | 0'0 | 2'2 | 2'2 | 2'2 | 0.207803 |
0.217558 | ... | ... | 75'2 | 0'0 | 75'2 | 3750 | 2'6 | 0'0 | 2'6 | ... | ... | 0.207266 |
0.212981 | ... | ... | 70'6 | 0'0 | 70'6 | 3800 | 3'4 | 0'1 | 3'3 | 3'4 | 3'4 | 0.20973 |
0.211609 | ... | ... | 66'4 | 0'0 | 66'4 | 3850 | 4'0 | 0'0 | 4'0 | ... | ... | 0.20601 |
0.210717 | ... | ... | 62'3 | 0'0 | 62'3 | 3900 | 5'0 | 0'1 | 4'7 | 5'0 | 5'0 | 0.208753 |
0.210082 | ... | ... | 58'3 | 0'0 | 58'3 | 3950 | 5'7 | 0'0 | 5'7 | ... | ... | 0.207771 |
0.224562 | 55'6 | 55'6 | 54'5 | 1'1 | 55'6 | 4000 | 7'1 | 0'1 | 7'0 | 7'4 | 6'7 | 0.210019 |
0.211858 | ... | ... | 51'0 | 0'0 | 51'0 | 4050 | 8'2 | 0'0 | 8'2 | ... | ... | 0.209012 |
0.212403 | ... | ... | 47'4 | 0'0 | 47'4 | 4100 | 10'2 | 0'4 | 9'6 | 10'4 | 10'2 | 0.215979 |
0.213968 | ... | ... | 44'2 | 0'0 | 44'2 | 4150 | 11'4 | 0'0 | 11'4 | ... | ... | 0.213198 |
0.216375 | ... | ... | 41'2 | 0'0 | 41'2 | 4200 | 14'0 | 0'5 | 13'3 | 14'0 | 13'0 | 0.221256 |
0.218368 | ... | ... | 38'3 | 0'0 | 38'3 | 4250 | 15'4 | 0'0 | 15'4 | ... | ... | 0.218109 |
0.222239 | 35'7 | 35'7 | 35'6 | 0'1 | 35'7 | 4300 | 18'3 | 0'5 | 17'6 | 18'4 | 18'3 | 0.226105 |
0.222435 | ... | ... | 33'1 | 0'0 | 33'1 | 4350 | 20'7 | 0'6 | 20'1 | 20'7 | 20'7 | 0.229141 |
0.226703 | 31'0 | 31'0 | 30'6 | 0'2 | 31'0 | 4400 | 22'6 | 0'1 | 22'5 | 23'5 | 22'0 | 0.225479 |
0.215888 | 27'2 | 27'2 | 28'3 | -1'1 | 27'2 | 4450 | 25'2 | 0'0 | 25'2 | ... | ... | 0.225977 |
0.231306 | 27'2 | 25'3 | 26'2 | 0'4 | 26'6 | 4500 | 28'2 | 0'2 | 28'0 | 29'2 | 28'1 | 0.22946 |
0.216086 | 25'3 | 22'6 | 24'2 | -1'4 | 22'6 | 4550 | 30'6 | -0'1 | 30'7 | 30'6 | 30'6 | 0.227556 |
0.235403 | 23'0 | 21'0 | 22'3 | 0'5 | 23'0 | 4600 | 35'5 | 1'5 | 34'0 | 35'5 | 35'3 | 0.244479 |
0.232628 | ... | ... | 20'6 | 0'0 | 20'6 | 4650 | 37'2 | 0'0 | 37'2 | ... | ... | 0.232971 |
0.239438 | 20'0 | 18'3 | 19'1 | 0'5 | 19'6 | 4700 | 41'3 | 0'6 | 40'5 | 41'7 | 41'3 | 0.241599 |
0.231214 | 17'1 | 16'3 | 17'6 | -0'5 | 17'1 | 4750 | 44'1 | 0'0 | 44'1 | ... | ... | 0.23745 |
0.234996 | 17'1 | 15'4 | 16'3 | -0'3 | 16'0 | 4800 | 47'5 | 0'0 | 47'5 | ... | ... | 0.238784 |
0.240193 | ... | ... | 15'1 | 0'0 | 15'1 | 4850 | 51'3 | 0'0 | 51'3 | ... | ... | 0.24144 |
0.246972 | 14'4 | 13'2 | 14'0 | 0'4 | 14'4 | 4900 | 55'1 | 0'0 | 55'1 | ... | ... | 0.243245 |
0.243614 | ... | ... | 12'7 | 0'0 | 12'7 | 4950 | 59'0 | 0'0 | 59'0 | ... | ... | 0.245391 |
0.250206 | 12'4 | 11'1 | 12'0 | 0'3 | 12'3 | 5000 | 63'0 | 0'0 | 63'0 | ... | ... | 0.247969 |
0.247428 | ... | ... | 11'0 | 0'0 | 11'0 | 5050 | 67'0 | 0'0 | 67'0 | ... | ... | 0.24981 |
0.250155 | 10'2 | 10'2 | 10'2 | 0'0 | 10'2 | 5100 | 71'1 | 0'0 | 71'1 | ... | ... | 0.252212 |
0.249482 | 9'7 | 9'2 | 9'4 | -0'2 | 9'2 | 5150 | 75'3 | 0'0 | 75'3 | ... | ... | 0.255291 |
0.259235 | 9'2 | 9'2 | 8'7 | 0'3 | 9'2 | 5200 | 79'5 | 0'0 | 79'5 | ... | ... | 0.25777 |
0.257235 | ... | ... | 8'2 | 0'0 | 8'2 | 5250 | 84'0 | 0'0 | 84'0 | ... | ... | 0.26109 |
0.258839 | ... | ... | 7'5 | 0'0 | 7'5 | 5300 | 88'3 | 0'0 | 88'3 | ... | ... | 0.263891 |
0 | ... | ... | ... | ... | ... | 5350 | ... | ... | ... | ... | ... | 0 |
0.263433 | ... | ... | 6'5 | 0'0 | 6'5 | 5400 | 97'2 | 0'0 | 97'2 | ... | ... | 0.269509 |
0.272946 | 6'1 | 5'4 | 5'7 | 0'2 | 6'1 | 5500 | 106'3 | 0'0 | 106'3 | ... | ... | 0.276615 |
0.27366 | ... | ... | 5'1 | 0'0 | 5'1 | 5600 | 115'5 | 0'0 | 115'5 | ... | ... | 0.284018 |
0.278125 | ... | ... | 4'4 | 0'0 | 4'4 | 5700 | 125'0 | 0'0 | 125'0 | ... | ... | 0.292049 |
0.283195 | ... | ... | 4'0 | 0'0 | 4'0 | 5800 | 134'3 | 0'0 | 134'3 | ... | ... | 0.298984 |
0.284325 | 3'3 | 3'3 | 3'5 | -0'2 | 3'3 | 5900 | 143'7 | 0'0 | 143'7 | ... | ... | 0.307014 |
0.29429 | ... | ... | 3'2 | 0'0 | 3'2 | 6000 | 153'4 | 0'0 | 153'4 | ... | ... | 0.316495 |
0.298086 | ... | ... | 2'7 | 0'0 | 2'7 | 6100 | 163'1 | 0'0 | 163'1 | ... | ... | 0.325362 |
0.303703 | ... | ... | 2'5 | 0'0 | 2'5 | 6200 | 172'7 | 0'0 | 172'7 | ... | ... | 0.336119 |
0.308434 | ... | ... | 2'3 | 0'0 | 2'3 | 6300 | 182'5 | 0'0 | 182'5 | ... | ... | 0.346482 |
0.312217 | ... | ... | 2'1 | 0'0 | 2'1 | 6400 | 192'3 | 0'0 | 192'3 | ... | ... | 0.356472 |
0.318864 | ... | ... | 2'0 | 0'0 | 2'0 | 6500 | 202'2 | 0'0 | 202'2 | ... | ... | 0.36877 |
0.32085 | ... | ... | 1'6 | 0'0 | 1'6 | 6600 | 212'0 | 0'0 | 212'0 | ... | ... | 0.378135 |
0.326175 | ... | ... | 1'5 | 0'0 | 1'5 | 6700 | 222'0 | 0'0 | 222'0 | ... | ... | 0.392663 |
0.330918 | ... | ... | 1'4 | 0'0 | 1'4 | 6800 | 231'7 | 0'0 | 231'7 | ... | ... | 0.40428 |
0.335052 | ... | ... | 1'3 | 0'0 | 1'3 | 6900 | 241'6 | 0'0 | 241'6 | ... | ... | 0.415691 |
0.349026 | 1'4 | 1'3 | 1'2 | 0'2 | 1'4 | 7000 | 251'6 | 0'0 | 251'6 | ... | ... | 0.429655 |
0.34131 | ... | ... | 1'1 | 0'0 | 1'1 | 7100 | 261'6 | 0'0 | 261'6 | ... | ... | 0.443429 |
0.349655 | ... | ... | 1'1 | 0'0 | 1'1 | 7200 | 271'6 | 0'0 | 271'6 | ... | ... | 0.457021 |
0.351385 | ... | ... | 1'0 | 0'0 | 1'0 | 7300 | 281'6 | 0'0 | 281'6 | ... | ... | 0.470434 |
0.35222 | ... | ... | 0'7 | 0'0 | 0'7 | 7400 | 291'6 | 0'0 | 291'6 | ... | ... | 0.483675 |
0.35991 | ... | ... | 0'7 | 0'0 | 0'7 | 7500 | 301'6 | 0'0 | 301'6 | ... | ... | 0.496747 |
0.359436 | ... | ... | 0'6 | 0'0 | 0'6 | 7600 | 311'6 | 0'0 | 311'6 | ... | ... | 0.509656 |
0.366749 | ... | ... | 0'6 | 0'0 | 0'6 | 7700 | 321'6 | 0'0 | 321'6 | ... | ... | 0.522405 |
0.373937 | ... | ... | 0'6 | 0'0 | 0'6 | 7800 | 331'6 | 0'0 | 331'6 | ... | ... | 0.534999 |
0.37166 | ... | ... | 0'5 | 0'0 | 0'5 | 7900 | 341'6 | 0'0 | 341'6 | ... | ... | 0.547443 |
0.387962 | 0'6 | 0'6 | 0'5 | 0'1 | 0'6 | 8000 | 351'6 | 0'0 | 351'6 | ... | ... | 0.559739 |
0.380718 | ... | ... | 0'4 | 0'0 | 0'4 | 8200 | 371'6 | 0'0 | 371'6 | ... | ... | 0.583906 |
0.393396 | ... | ... | 0'4 | 0'0 | 0'4 | 8400 | 391'6 | 0'0 | 391'6 | ... | ... | 0.607527 |
0.399594 | ... | ... | 0'4 | 0'0 | 0'4 | 8500 | 401'6 | 0'0 | 401'6 | ... | ... | 0.619142 |
0.4057 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 411'6 | 0'0 | 411'6 | ... | ... | 0.630631 |
0.39769 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 421'6 | 0'0 | 421'6 | ... | ... | 0.641995 |
0.414809 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 451'6 | 0'0 | 451'6 | ... | ... | 0.675377 |
0.422513 | ... | ... | 0'2 | 0'0 | 0'2 | 9500 | 501'6 | 0'0 | 501'6 | ... | ... | 0.728794 |
0.447061 | ... | ... | 0'2 | 0'0 | 0'2 | 10000 | 551'6 | 0'0 | 551'6 | ... | ... | 0.77969 |
0.459961 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 651'6 | 0'0 | 651'6 | ... | ... | 0.874883 |
0.4984 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 751'6 | 0'0 | 751'6 | ... | ... | 0.962571 |
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.