Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.648 | ... | ... | 310'4 | 0'0 | 310'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.321715 |
0.617886 | ... | ... | 300'4 | 0'0 | 300'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.307641 |
0.588855 | ... | ... | 290'4 | 0'0 | 290'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.294013 |
0.560829 | ... | ... | 280'4 | 0'0 | 280'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.280806 |
0.533739 | ... | ... | 270'4 | 0'0 | 270'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.267991 |
0.507523 | ... | ... | 260'4 | 0'0 | 260'4 | 3400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.276229 |
0.482125 | ... | ... | 250'4 | 0'0 | 250'4 | 3500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.263266 |
0.457494 | ... | ... | 240'4 | 0'0 | 240'4 | 3600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.250644 |
0.433584 | ... | ... | 230'4 | 0'0 | 230'4 | 3700 | 0'3 | 0'0 | 0'3 | ... | ... | 0.250859 |
0.410351 | ... | ... | 220'4 | 0'0 | 220'4 | 3800 | 0'3 | 0'0 | 0'3 | ... | ... | 0.23832 |
0.387757 | ... | ... | 210'4 | 0'0 | 210'4 | 3900 | 0'4 | 0'0 | 0'4 | ... | ... | 0.235164 |
0.365765 | ... | ... | 200'4 | 0'0 | 200'4 | 4000 | 0'5 | 0'0 | 0'5 | ... | ... | 0.230143 |
0.344341 | ... | ... | 190'4 | 0'0 | 190'4 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.223875 |
0.323457 | ... | ... | 180'4 | 0'0 | 180'4 | 4200 | 1'0 | 0'0 | 1'0 | ... | ... | 0.221564 |
0.303082 | ... | ... | 170'4 | 0'0 | 170'4 | 4300 | 1'2 | 0'0 | 1'2 | ... | ... | 0.217178 |
0.284908 | ... | ... | 160'5 | 0'0 | 160'5 | 4400 | 1'5 | 0'0 | 1'5 | ... | ... | 0.214634 |
0.270393 | ... | ... | 151'0 | 0'0 | 151'0 | 4500 | 2'1 | 0'0 | 2'1 | ... | ... | 0.212806 |
0.259028 | ... | ... | 141'5 | 0'0 | 141'5 | 4600 | 2'7 | 0'0 | 2'7 | ... | ... | 0.213223 |
0.248791 | ... | ... | 132'3 | 0'0 | 132'3 | 4700 | 3'6 | 0'0 | 3'6 | ... | ... | 0.212693 |
0.246202 | ... | ... | 128'0 | 0'0 | 128'0 | 4750 | 4'2 | 0'0 | 4'2 | ... | ... | 0.212306 |
0.243283 | ... | ... | 123'5 | 0'0 | 123'5 | 4800 | 4'7 | 0'0 | 4'7 | ... | ... | 0.212835 |
0.240059 | ... | ... | 119'2 | 0'0 | 119'2 | 4850 | 5'5 | 0'0 | 5'5 | ... | ... | 0.214036 |
0.237727 | ... | ... | 115'0 | 0'0 | 115'0 | 4900 | 6'3 | 0'0 | 6'3 | ... | ... | 0.21442 |
0.236151 | ... | ... | 110'7 | 0'0 | 110'7 | 4950 | 7'1 | 0'0 | 7'1 | ... | ... | 0.214114 |
0.23521 | ... | ... | 106'7 | 0'0 | 106'7 | 5000 | 8'1 | 0'0 | 8'1 | ... | ... | 0.215521 |
0.233785 | ... | ... | 102'7 | 0'0 | 102'7 | 5050 | 9'0 | 0'0 | 9'0 | ... | ... | 0.215064 |
0.232892 | ... | ... | 99'0 | 0'0 | 99'0 | 5100 | 10'1 | 0'0 | 10'1 | ... | ... | 0.216101 |
0.232448 | ... | ... | 95'2 | 0'0 | 95'2 | 5150 | 11'2 | 0'0 | 11'2 | ... | ... | 0.216436 |
0.231492 | ... | ... | 91'4 | 0'0 | 91'4 | 5200 | 12'4 | 0'0 | 12'4 | ... | ... | 0.217082 |
0.231786 | ... | ... | 88'0 | 0'0 | 88'0 | 5250 | 13'7 | 0'0 | 13'7 | ... | ... | 0.217982 |
0.231527 | ... | ... | 84'4 | 0'0 | 84'4 | 5300 | 15'3 | 0'0 | 15'3 | ... | ... | 0.219093 |
0.231563 | ... | ... | 81'1 | 0'0 | 81'1 | 5350 | 16'7 | 0'0 | 16'7 | ... | ... | 0.219569 |
0.231858 | ... | ... | 77'7 | 0'0 | 77'7 | 5400 | 18'4 | 0'0 | 18'4 | ... | ... | 0.220258 |
0.231629 | ... | ... | 74'5 | 0'0 | 74'5 | 5450 | 20'2 | 0'0 | 20'2 | ... | ... | 0.221135 |
0.232383 | ... | ... | 71'5 | 0'0 | 71'5 | 5500 | 22'0 | 0'0 | 22'0 | ... | ... | 0.221439 |
0.232611 | ... | ... | 68'5 | 0'0 | 68'5 | 5550 | 24'0 | 0'0 | 24'0 | ... | ... | 0.22266 |
0.23305 | ... | ... | 65'6 | 0'0 | 65'6 | 5600 | 26'0 | 0'0 | 26'0 | ... | ... | 0.22332 |
0.233687 | ... | ... | 63'0 | 0'0 | 63'0 | 5650 | 28'1 | 0'0 | 28'1 | ... | ... | 0.224151 |
0.233838 | ... | ... | 60'2 | 0'0 | 60'2 | 5700 | 30'3 | 0'0 | 30'3 | ... | ... | 0.225146 |
0.234862 | ... | ... | 57'6 | 0'0 | 57'6 | 5750 | 32'6 | 0'0 | 32'6 | ... | ... | 0.226303 |
0.23541 | ... | ... | 55'2 | 0'0 | 55'2 | 5800 | 35'1 | 0'0 | 35'1 | ... | ... | 0.226962 |
0.236159 | ... | ... | 52'7 | 0'0 | 52'7 | 5850 | 37'5 | 0'0 | 37'5 | ... | ... | 0.227802 |
0.236461 | ... | ... | 50'4 | 0'0 | 50'4 | 5900 | 40'2 | 0'0 | 40'2 | ... | ... | 0.228825 |
0.237619 | ... | ... | 48'3 | 0'0 | 48'3 | 5950 | 43'0 | 0'0 | 43'0 | ... | ... | 0.230035 |
0.238347 | ... | ... | 46'2 | 0'0 | 46'2 | 6000 | 45'6 | 0'0 | 45'6 | ... | ... | 0.2308 |
0.239298 | ... | ... | 44'2 | 0'0 | 44'2 | 6050 | 48'5 | 0'0 | 48'5 | ... | ... | 0.231775 |
0.24048 | ... | ... | 42'3 | 0'0 | 42'3 | 6100 | 51'5 | 0'0 | 51'5 | ... | ... | 0.232968 |
0.241267 | ... | ... | 40'4 | 0'0 | 40'4 | 6150 | 54'6 | 0'0 | 54'6 | ... | ... | 0.234392 |
0.242308 | ... | ... | 38'6 | 0'0 | 38'6 | 6200 | 57'7 | 0'0 | 57'7 | ... | ... | 0.235421 |
0.243615 | ... | ... | 37'1 | 0'0 | 37'1 | 6250 | 61'1 | 0'0 | 61'1 | ... | ... | 0.236706 |
0.244561 | ... | ... | 35'4 | 0'0 | 35'4 | 6300 | 64'3 | 0'0 | 64'3 | ... | ... | 0.23762 |
0.245799 | ... | ... | 34'0 | 0'0 | 34'0 | 6350 | 67'6 | 0'0 | 67'6 | ... | ... | 0.238818 |
0.246695 | ... | ... | 32'4 | 0'0 | 32'4 | 6400 | 71'2 | 0'0 | 71'2 | ... | ... | 0.240318 |
0.247912 | ... | ... | 31'1 | 0'0 | 31'1 | 6450 | 74'6 | 0'0 | 74'6 | ... | ... | 0.241482 |
0.248805 | ... | ... | 29'6 | 0'0 | 29'6 | 6500 | 78'3 | 0'0 | 78'3 | ... | ... | 0.24298 |
0.250049 | ... | ... | 28'4 | 0'0 | 28'4 | 6550 | 82'0 | 0'0 | 82'0 | ... | ... | 0.244164 |
0.251666 | ... | ... | 27'3 | 0'0 | 27'3 | 6600 | 85'5 | 0'0 | 85'5 | ... | ... | 0.245036 |
0.252997 | ... | ... | 26'2 | 0'0 | 26'2 | 6650 | 89'4 | 0'0 | 89'4 | ... | ... | 0.246977 |
0.254044 | ... | ... | 25'1 | 0'0 | 25'1 | 6700 | 93'2 | 0'0 | 93'2 | ... | ... | 0.247944 |
0.255512 | ... | ... | 24'1 | 0'0 | 24'1 | 6750 | 97'1 | 0'0 | 97'1 | ... | ... | 0.249329 |
0.256715 | ... | ... | 23'1 | 0'0 | 23'1 | 6800 | 101'1 | 0'0 | 101'1 | ... | ... | 0.251163 |
0.257656 | ... | ... | 22'1 | 0'0 | 22'1 | 6850 | 105'0 | 0'0 | 105'0 | ... | ... | 0.252017 |
0.259068 | ... | ... | 21'2 | 0'0 | 21'2 | 6900 | 109'1 | 0'0 | 109'1 | ... | ... | 0.254085 |
0.260987 | ... | ... | 20'4 | 0'0 | 20'4 | 6950 | 113'1 | 0'0 | 113'1 | ... | ... | 0.255173 |
0.261927 | ... | ... | 19'5 | 0'0 | 19'5 | 7000 | 117'2 | 0'0 | 117'2 | ... | ... | 0.25678 |
0.263397 | ... | ... | 18'7 | 0'0 | 18'7 | 7050 | 121'3 | 0'0 | 121'3 | ... | ... | 0.258164 |
0.264649 | ... | ... | 18'1 | 0'0 | 18'1 | 7100 | 125'5 | 0'0 | 125'5 | ... | ... | 0.260118 |
0.26568 | ... | ... | 17'3 | 0'0 | 17'3 | 7150 | 129'7 | 0'0 | 129'7 | ... | ... | 0.261875 |
0.267306 | ... | ... | 16'6 | 0'0 | 16'6 | 7200 | 134'1 | 0'0 | 134'1 | ... | ... | 0.263435 |
0.269977 | ... | ... | 15'4 | 0'0 | 15'4 | 7300 | 142'6 | 0'0 | 142'6 | ... | ... | 0.266816 |
0.272743 | ... | ... | 14'3 | 0'0 | 14'3 | 7400 | 151'4 | 0'0 | 151'4 | ... | ... | 0.27035 |
0.27569 | ... | ... | 13'3 | 0'0 | 13'3 | 7500 | 160'2 | 0'0 | 160'2 | ... | ... | 0.273208 |
0.277961 | ... | ... | 12'3 | 0'0 | 12'3 | 7600 | 169'2 | 0'0 | 169'2 | ... | ... | 0.277299 |
0.281524 | ... | ... | 11'5 | 0'0 | 11'5 | 7700 | 178'2 | 0'0 | 178'2 | ... | ... | 0.280843 |
0.283505 | ... | ... | 10'6 | 0'0 | 10'6 | 7800 | 187'3 | 0'0 | 187'3 | ... | ... | 0.284869 |
0.286995 | ... | ... | 10'1 | 0'0 | 10'1 | 7900 | 196'4 | 0'0 | 196'4 | ... | ... | 0.288418 |
0.288875 | ... | ... | 9'3 | 0'0 | 9'3 | 8000 | 205'6 | 0'0 | 205'6 | ... | ... | 0.292596 |
0.291332 | ... | ... | 8'6 | 0'0 | 8'6 | 8100 | 215'1 | 0'0 | 215'1 | ... | ... | 0.297513 |
0.294499 | ... | ... | 8'2 | 0'0 | 8'2 | 8200 | 224'4 | 0'0 | 224'4 | ... | ... | 0.302104 |
0.297238 | ... | ... | 7'6 | 0'0 | 7'6 | 8300 | 233'7 | 0'0 | 233'7 | ... | ... | 0.306374 |
0.299538 | ... | ... | 7'2 | 0'0 | 7'2 | 8400 | 243'3 | 0'0 | 243'3 | ... | ... | 0.311572 |
0.302771 | ... | ... | 6'7 | 0'0 | 6'7 | 8500 | 252'7 | 0'0 | 252'7 | ... | ... | 0.316526 |
0.304209 | ... | ... | 6'3 | 0'0 | 6'3 | 8600 | 262'4 | 0'0 | 262'4 | ... | ... | 0.322547 |
0.306671 | ... | ... | 6'0 | 0'0 | 6'0 | 8700 | 272'0 | 0'0 | 272'0 | ... | ... | 0.327062 |
0.308757 | ... | ... | 5'5 | 0'0 | 5'5 | 8800 | 281'5 | 0'0 | 281'5 | ... | ... | 0.332713 |
0.3121 | ... | ... | 5'3 | 0'0 | 5'3 | 8900 | 291'3 | 0'0 | 291'3 | ... | ... | 0.339581 |
0.313465 | ... | ... | 5'0 | 0'0 | 5'0 | 9000 | 301'0 | 0'0 | 301'0 | ... | ... | 0.344935 |
0.316203 | ... | ... | 4'6 | 0'0 | 4'6 | 9100 | 310'6 | 0'0 | 310'6 | ... | ... | 0.351555 |
0.318657 | ... | ... | 4'4 | 0'0 | 4'4 | 9200 | 320'4 | 0'0 | 320'4 | ... | ... | 0.358066 |
0.320821 | ... | ... | 4'2 | 0'0 | 4'2 | 9300 | 330'3 | 0'0 | 330'3 | ... | ... | 0.365908 |
0.322682 | ... | ... | 4'0 | 0'0 | 4'0 | 9400 | 340'1 | 0'0 | 340'1 | ... | ... | 0.372223 |
0.326333 | ... | ... | 3'7 | 0'0 | 3'7 | 9500 | 350'0 | 0'0 | 350'0 | ... | ... | 0.379892 |
0.32765 | ... | ... | 3'5 | 0'0 | 3'5 | 9600 | 359'7 | 0'0 | 359'7 | ... | ... | 0.387479 |
0.330902 | ... | ... | 3'4 | 0'0 | 3'4 | 9700 | 369'6 | 0'0 | 369'6 | ... | ... | 0.394985 |
0.331633 | ... | ... | 3'2 | 0'0 | 3'2 | 9800 | 379'5 | 0'0 | 379'5 | ... | ... | 0.402413 |
0.334467 | ... | ... | 3'1 | 0'0 | 3'1 | 9900 | 389'5 | 0'0 | 389'5 | ... | ... | 0.41121 |
0.337123 | ... | ... | 3'0 | 0'0 | 3'0 | 10000 | 399'4 | 0'0 | 399'4 | ... | ... | 0.418488 |
0.356494 | ... | ... | 1'7 | 0'0 | 1'7 | 11000 | 499'4 | 0'0 | 499'4 | ... | ... | 0.501449 |
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.