Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.050759 | ... | ... | 209'4 | 0'0 | 209'4 | 1600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.873506 |
0.960794 | ... | ... | 199'4 | 0'0 | 199'4 | 1700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.814295 |
0.875119 | ... | ... | 189'4 | 0'0 | 189'4 | 1800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.758434 |
0.792794 | ... | ... | 179'4 | 0'0 | 179'4 | 1900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.705533 |
0.712672 | ... | ... | 169'4 | 0'0 | 169'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.655266 |
0.633003 | ... | ... | 159'4 | 0'0 | 159'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.607346 |
0.549988 | ... | ... | 149'4 | 0'0 | 149'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.561532 |
0.447151 | ... | ... | 139'4 | 0'0 | 139'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.517609 |
0 | ... | ... | 129'4 | 0'0 | 129'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.475388 |
0 | ... | ... | 119'4 | 0'0 | 119'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.434706 |
0 | ... | ... | 109'4 | 0'0 | 109'4 | 2600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.432678 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 2700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.415759 |
0 | ... | ... | 94'5 | 0'0 | 94'5 | 2750 | 0'4 | 0'0 | 0'4 | ... | ... | 0.413308 |
0.280462 | ... | ... | 89'7 | 0'0 | 89'7 | 2800 | 0'5 | 0'0 | 0'5 | ... | ... | 0.407035 |
0.302991 | ... | ... | 85'0 | 0'0 | 85'0 | 2850 | 0'7 | 0'0 | 0'7 | ... | ... | 0.40989 |
0.328089 | ... | ... | 80'2 | 0'0 | 80'2 | 2900 | 1'1 | 0'0 | 1'1 | ... | ... | 0.407324 |
0.347297 | ... | ... | 75'5 | 0'0 | 75'5 | 2950 | 1'3 | 0'0 | 1'3 | ... | ... | 0.401095 |
0.353217 | ... | ... | 71'0 | 0'0 | 71'0 | 3000 | 1'6 | 0'0 | 1'6 | ... | ... | 0.399181 |
0.359723 | ... | ... | 66'4 | 0'0 | 66'4 | 3050 | 2'2 | 0'0 | 2'2 | ... | ... | 0.399444 |
0.365564 | ... | ... | 62'1 | 0'0 | 62'1 | 3100 | 2'7 | 0'0 | 2'7 | ... | ... | 0.400563 |
0.36535 | ... | ... | 57'6 | 0'0 | 57'6 | 3150 | 3'5 | 0'0 | 3'5 | ... | ... | 0.401789 |
0.369609 | ... | ... | 53'5 | 0'0 | 53'5 | 3200 | 4'4 | 0'0 | 4'4 | ... | ... | 0.402707 |
0.376285 | ... | ... | 49'6 | 0'0 | 49'6 | 3250 | 5'4 | 0'0 | 5'4 | ... | ... | 0.403096 |
0.380914 | ... | ... | 46'0 | 0'0 | 46'0 | 3300 | 6'6 | 0'0 | 6'6 | ... | ... | 0.40608 |
0.383861 | ... | ... | 42'3 | 0'0 | 42'3 | 3350 | 8'1 | 0'0 | 8'1 | ... | ... | 0.407852 |
0.388208 | ... | ... | 39'0 | 0'0 | 39'0 | 3400 | 9'5 | 0'0 | 9'5 | ... | ... | 0.408526 |
0.390922 | ... | ... | 35'6 | 0'0 | 35'6 | 3450 | 11'3 | 0'0 | 11'3 | ... | ... | 0.410826 |
0.394764 | ... | ... | 32'6 | 0'0 | 32'6 | 3500 | 13'2 | 0'0 | 13'2 | ... | ... | 0.411929 |
0.397155 | ... | ... | 29'7 | 0'0 | 29'7 | 3550 | 15'3 | 0'0 | 15'3 | ... | ... | 0.414382 |
0.398281 | ... | ... | 27'1 | 0'0 | 27'1 | 3600 | 17'6 | 0'0 | 17'6 | ... | ... | 0.41807 |
0.4029 | ... | ... | 24'6 | 0'0 | 24'6 | 3650 | 20'2 | 0'0 | 20'2 | ... | ... | 0.420665 |
0.404081 | ... | ... | 22'3 | 0'0 | 22'3 | 3700 | 22'7 | 0'0 | 22'7 | ... | ... | 0.422315 |
0.406582 | ... | ... | 20'2 | 0'0 | 20'2 | 3750 | 25'6 | 0'0 | 25'6 | ... | ... | 0.425418 |
0.410521 | ... | ... | 18'3 | 0'0 | 18'3 | 3800 | 28'6 | 0'0 | 28'6 | ... | ... | 0.427806 |
0.411468 | ... | ... | 16'4 | 0'0 | 16'4 | 3850 | 32'0 | 0'0 | 32'0 | ... | ... | 0.431917 |
0.414168 | ... | ... | 14'7 | 0'0 | 14'7 | 3900 | 35'2 | 0'0 | 35'2 | ... | ... | 0.433294 |
0.416484 | ... | ... | 13'3 | 0'0 | 13'3 | 3950 | 38'6 | 0'0 | 38'6 | ... | ... | 0.436738 |
0.418574 | ... | ... | 12'0 | 0'0 | 12'0 | 4000 | 42'3 | 0'0 | 42'3 | ... | ... | 0.440107 |
0.423169 | ... | ... | 10'7 | 0'0 | 10'7 | 4050 | 46'1 | 0'0 | 46'1 | ... | ... | 0.443583 |
0.425432 | ... | ... | 9'6 | 0'0 | 9'6 | 4100 | 50'0 | 0'0 | 50'0 | ... | ... | 0.447362 |
0.428059 | ... | ... | 8'6 | 0'0 | 8'6 | 4150 | 54'0 | 0'0 | 54'0 | ... | ... | 0.451669 |
0.428392 | ... | ... | 7'6 | 0'0 | 7'6 | 4200 | 58'0 | 0'0 | 58'0 | ... | ... | 0.453938 |
0.432411 | ... | ... | 7'0 | 0'0 | 7'0 | 4250 | 62'1 | 0'0 | 62'1 | ... | ... | 0.457032 |
0.43446 | ... | ... | 6'2 | 0'0 | 6'2 | 4300 | 66'3 | 0'0 | 66'3 | ... | ... | 0.461248 |
0.437823 | ... | ... | 5'5 | 0'0 | 5'5 | 4350 | 70'6 | 0'0 | 70'6 | ... | ... | 0.466929 |
0.439316 | ... | ... | 5'0 | 0'0 | 5'0 | 4400 | 75'1 | 0'0 | 75'1 | ... | ... | 0.471079 |
0.442638 | ... | ... | 4'4 | 0'0 | 4'4 | 4450 | 79'4 | 0'0 | 79'4 | ... | ... | 0.473626 |
0.444244 | ... | ... | 4'0 | 0'0 | 4'0 | 4500 | 84'0 | 0'0 | 84'0 | ... | ... | 0.478228 |
0.443954 | ... | ... | 3'4 | 0'0 | 3'4 | 4550 | 88'5 | 0'0 | 88'5 | ... | ... | 0.485369 |
0.4463 | ... | ... | 3'1 | 0'0 | 3'1 | 4600 | 93'2 | 0'0 | 93'2 | ... | ... | 0.491448 |
0.451321 | ... | ... | 2'4 | 0'0 | 2'4 | 4700 | 102'4 | 0'0 | 102'4 | ... | ... | 0.500266 |
0.456175 | ... | ... | 2'0 | 0'0 | 2'0 | 4800 | 112'0 | 0'0 | 112'0 | ... | ... | 0.51432 |
0.454803 | ... | ... | 1'4 | 0'0 | 1'4 | 4900 | 121'4 | 0'0 | 121'4 | ... | ... | 0.525158 |
0.463225 | ... | ... | 1'2 | 0'0 | 1'2 | 5000 | 131'2 | 0'0 | 131'2 | ... | ... | 0.544458 |
0.467638 | ... | ... | 1'0 | 0'0 | 1'0 | 5100 | 141'0 | 0'0 | 141'0 | ... | ... | 0.562124 |
0.466854 | ... | ... | 0'6 | 0'0 | 0'6 | 5200 | 150'6 | 0'0 | 150'6 | ... | ... | 0.578183 |
0.474111 | ... | ... | 0'5 | 0'0 | 0'5 | 5300 | 160'5 | 0'0 | 160'5 | ... | ... | 0.599614 |
0.478026 | ... | ... | 0'4 | 0'0 | 0'4 | 5400 | 170'4 | 0'0 | 170'4 | ... | ... | 0.620178 |
0.477495 | ... | ... | 0'3 | 0'0 | 0'3 | 5500 | 180'4 | 0'0 | 180'4 | ... | ... | 0.64718 |
0.470176 | ... | ... | 0'2 | 0'0 | 0'2 | 5600 | 190'4 | 0'0 | 190'4 | ... | ... | 0.673673 |
0.487242 | ... | ... | 0'2 | 0'0 | 0'2 | 5700 | 200'4 | 0'0 | 200'4 | ... | ... | 0.699681 |
0.465003 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 210'4 | 0'0 | 210'4 | ... | ... | 0.725224 |
0.480341 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 220'4 | 0'0 | 220'4 | ... | ... | 0.750321 |
0.495357 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 230'4 | 0'0 | 230'4 | ... | ... | 0.774991 |
0.510053 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 240'4 | 0'0 | 240'4 | ... | ... | 0.79925 |
0.524447 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 250'4 | 0'0 | 250'4 | ... | ... | 0.823113 |
0.538554 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 260'4 | 0'0 | 260'4 | ... | ... | 0.846596 |
0.552386 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 270'4 | 0'0 | 270'4 | ... | ... | 0.869711 |
0.565945 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 280'4 | 0'0 | 280'4 | ... | ... | 0.892471 |
0.579253 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 290'4 | 0'0 | 290'4 | ... | ... | 0.914889 |
0.592316 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 300'4 | 0'0 | 300'4 | ... | ... | 0.936976 |
0.605144 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 310'4 | 0'0 | 310'4 | ... | ... | 0.958743 |
0.617738 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 320'4 | 0'0 | 320'4 | ... | ... | 0.9802 |
0.630111 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 330'4 | 0'0 | 330'4 | ... | ... | 1.001357 |
0.642272 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 340'4 | 0'0 | 340'4 | ... | ... | 1.022223 |
0.654229 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 350'4 | 0'0 | 350'4 | ... | ... | 1.042807 |
0.665989 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 360'4 | 0'0 | 360'4 | ... | ... | 1.063116 |
0.677553 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 370'4 | 0'0 | 370'4 | ... | ... | 1.08316 |
0.68893 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 380'4 | 0'0 | 380'4 | ... | ... | 1.102945 |
0.700129 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 390'4 | 0'0 | 390'4 | ... | ... | 1.12248 |
0.711155 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 400'4 | 0'0 | 400'4 | ... | ... | 1.14177 |
0.722012 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 410'4 | 0'0 | 410'4 | ... | ... | 1.160823 |
0.732704 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 420'4 | 0'0 | 420'4 | ... | ... | 1.179645 |
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.