Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.934627 | ... | ... | 383'6 | 0'0 | 383'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.584462 |
0.893514 | ... | ... | 373'6 | 0'0 | 373'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.562069 |
0.853866 | ... | ... | 363'6 | 0'0 | 363'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.540434 |
0.815575 | ... | ... | 353'6 | 0'0 | 353'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.519505 |
0.778545 | ... | ... | 343'6 | 0'0 | 343'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.499231 |
0.74269 | ... | ... | 333'6 | 0'0 | 333'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.479566 |
0.70793 | ... | ... | 323'6 | 0'0 | 323'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.460476 |
0.674193 | ... | ... | 313'6 | 0'0 | 313'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.441926 |
0.64141 | ... | ... | 303'6 | 0'0 | 303'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.423877 |
0.609521 | ... | ... | 293'6 | 0'0 | 293'6 | 3700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.438398 |
0.578465 | ... | ... | 283'6 | 0'0 | 283'6 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.420087 |
0.548188 | ... | ... | 273'6 | 0'0 | 273'6 | 3900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.422609 |
0.518637 | ... | ... | 263'6 | 0'0 | 263'6 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.404408 |
0.489758 | ... | ... | 253'6 | 0'0 | 253'6 | 4100 | 0'4 | 0'0 | 0'4 | ... | ... | 0.401548 |
0.4615 | ... | ... | 243'6 | 0'0 | 243'6 | 4200 | 0'4 | 0'0 | 0'4 | ... | ... | 0.383585 |
0.43381 | ... | ... | 233'6 | 0'0 | 233'6 | 4300 | 0'5 | 0'0 | 0'5 | ... | ... | 0.377653 |
0.40663 | ... | ... | 223'6 | 0'0 | 223'6 | 4400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.378597 |
0.379897 | ... | ... | 213'6 | 0'0 | 213'6 | 4500 | 1'0 | 0'0 | 1'0 | ... | ... | 0.368262 |
0.360185 | ... | ... | 203'7 | 0'0 | 203'7 | 4600 | 1'2 | 0'0 | 1'2 | ... | ... | 0.363517 |
0.346939 | ... | ... | 194'1 | 0'0 | 194'1 | 4700 | 1'4 | 0'0 | 1'4 | ... | ... | 0.356567 |
0.338635 | ... | ... | 184'4 | 0'0 | 184'4 | 4800 | 2'0 | 0'0 | 2'0 | ... | ... | 0.357061 |
0.329028 | ... | ... | 174'7 | 0'0 | 174'7 | 4900 | 2'4 | 0'0 | 2'4 | ... | ... | 0.353913 |
0.326235 | ... | ... | 165'4 | 0'0 | 165'4 | 5000 | 3'1 | 0'0 | 3'1 | ... | ... | 0.351417 |
0.323979 | ... | ... | 156'2 | 0'0 | 156'2 | 5100 | 3'6 | 0'0 | 3'6 | ... | ... | 0.346237 |
0.321665 | ... | ... | 147'1 | 0'0 | 147'1 | 5200 | 4'6 | 0'0 | 4'6 | ... | ... | 0.346316 |
0.321324 | ... | ... | 138'2 | 0'0 | 138'2 | 5300 | 5'7 | 0'0 | 5'7 | ... | ... | 0.345282 |
0.321858 | ... | ... | 129'5 | 0'0 | 129'5 | 5400 | 7'1 | 0'0 | 7'1 | ... | ... | 0.343221 |
0.324392 | ... | ... | 121'3 | 0'0 | 121'3 | 5500 | 8'6 | 0'0 | 8'6 | ... | ... | 0.343524 |
0.324838 | ... | ... | 113'2 | 0'0 | 113'2 | 5600 | 10'5 | 0'0 | 10'5 | ... | ... | 0.343787 |
0.32782 | ... | ... | 105'5 | 0'0 | 105'5 | 5700 | 12'7 | 0'0 | 12'7 | ... | ... | 0.345187 |
0.32991 | ... | ... | 98'2 | 0'0 | 98'2 | 5800 | 15'3 | 0'0 | 15'3 | ... | ... | 0.346053 |
0.332379 | ... | ... | 91'2 | 0'0 | 91'2 | 5900 | 18'3 | 0'0 | 18'3 | ... | ... | 0.348701 |
0.335061 | ... | ... | 84'5 | 0'0 | 84'5 | 6000 | 21'5 | 0'0 | 21'5 | ... | ... | 0.350547 |
0.338913 | ... | ... | 78'4 | 0'0 | 78'4 | 6100 | 25'3 | 0'0 | 25'3 | ... | ... | 0.353746 |
0.341784 | ... | ... | 72'5 | 0'0 | 72'5 | 6200 | 29'3 | 0'0 | 29'3 | ... | ... | 0.356139 |
0.345732 | ... | ... | 67'2 | 0'0 | 67'2 | 6300 | 33'7 | 0'0 | 33'7 | ... | ... | 0.359743 |
0.348859 | ... | ... | 62'1 | 0'0 | 62'1 | 6400 | 38'5 | 0'0 | 38'5 | ... | ... | 0.362651 |
0.35221 | ... | ... | 57'3 | 0'0 | 57'3 | 6500 | 43'7 | 0'0 | 43'7 | ... | ... | 0.366789 |
0.355857 | ... | ... | 53'0 | 0'0 | 53'0 | 6600 | 49'2 | 0'0 | 49'2 | ... | ... | 0.36951 |
0.359011 | ... | ... | 48'7 | 0'0 | 48'7 | 6700 | 55'1 | 0'0 | 55'1 | ... | ... | 0.373608 |
0.362669 | ... | ... | 45'1 | 0'0 | 45'1 | 6800 | 61'1 | 0'0 | 61'1 | ... | ... | 0.376518 |
0.366062 | ... | ... | 41'5 | 0'0 | 41'5 | 6900 | 67'4 | 0'0 | 67'4 | ... | ... | 0.380118 |
0.369306 | ... | ... | 38'3 | 0'0 | 38'3 | 7000 | 74'1 | 0'0 | 74'1 | ... | ... | 0.383638 |
0.372519 | ... | ... | 35'3 | 0'0 | 35'3 | 7100 | 81'1 | 0'0 | 81'1 | ... | ... | 0.388091 |
0.375819 | ... | ... | 32'5 | 0'0 | 32'5 | 7200 | 88'1 | 0'0 | 88'1 | ... | ... | 0.390891 |
0.378396 | ... | ... | 30'0 | 0'0 | 30'0 | 7300 | 95'4 | 0'0 | 95'4 | ... | ... | 0.394865 |
0.381279 | ... | ... | 27'5 | 0'0 | 27'5 | 7400 | 103'1 | 0'0 | 103'1 | ... | ... | 0.399242 |
0.384606 | ... | ... | 25'4 | 0'0 | 25'4 | 7500 | 110'6 | 0'0 | 110'6 | ... | ... | 0.402226 |
0.387519 | ... | ... | 23'4 | 0'0 | 23'4 | 7600 | 118'6 | 0'0 | 118'6 | ... | ... | 0.406809 |
0.39114 | ... | ... | 21'6 | 0'0 | 21'6 | 7700 | 126'6 | 0'0 | 126'6 | ... | ... | 0.410157 |
0.39457 | ... | ... | 20'1 | 0'0 | 20'1 | 7800 | 135'0 | 0'0 | 135'0 | ... | ... | 0.414375 |
0.396782 | ... | ... | 18'4 | 0'0 | 18'4 | 7900 | 143'3 | 0'0 | 143'3 | ... | ... | 0.418556 |
0.400064 | ... | ... | 17'1 | 0'0 | 17'1 | 8000 | 151'7 | 0'0 | 151'7 | ... | ... | 0.422792 |
0.403438 | ... | ... | 15'7 | 0'0 | 15'7 | 8100 | 160'4 | 0'0 | 160'4 | ... | ... | 0.427181 |
0.40576 | ... | ... | 14'5 | 0'0 | 14'5 | 8200 | 169'2 | 0'0 | 169'2 | ... | ... | 0.431826 |
0.409605 | ... | ... | 13'5 | 0'0 | 13'5 | 8300 | 178'1 | 0'0 | 178'1 | ... | ... | 0.436834 |
0.412537 | ... | ... | 12'5 | 0'0 | 12'5 | 8400 | 187'1 | 0'0 | 187'1 | ... | ... | 0.442319 |
0.415944 | ... | ... | 11'6 | 0'0 | 11'6 | 8500 | 196'1 | 0'0 | 196'1 | ... | ... | 0.447087 |
0.418493 | ... | ... | 10'7 | 0'0 | 10'7 | 8600 | 205'1 | 0'0 | 205'1 | ... | ... | 0.451137 |
0.421692 | ... | ... | 10'1 | 0'0 | 10'1 | 8700 | 214'3 | 0'0 | 214'3 | ... | ... | 0.457255 |
0.424096 | ... | ... | 9'3 | 0'0 | 9'3 | 8800 | 223'5 | 0'0 | 223'5 | ... | ... | 0.462821 |
0.427355 | ... | ... | 8'6 | 0'0 | 8'6 | 8900 | 232'7 | 0'0 | 232'7 | ... | ... | 0.467835 |
0.429897 | ... | ... | 8'1 | 0'0 | 8'1 | 9000 | 242'2 | 0'0 | 242'2 | ... | ... | 0.473824 |
0.433535 | ... | ... | 7'5 | 0'0 | 7'5 | 9100 | 251'5 | 0'0 | 251'5 | ... | ... | 0.47935 |
0.436557 | ... | ... | 7'1 | 0'0 | 7'1 | 9200 | 261'1 | 0'0 | 261'1 | ... | ... | 0.486031 |
0.438934 | ... | ... | 6'5 | 0'0 | 6'5 | 9300 | 270'5 | 0'0 | 270'5 | ... | ... | 0.492341 |
0.442748 | ... | ... | 6'2 | 0'0 | 6'2 | 9400 | 280'1 | 0'0 | 280'1 | ... | ... | 0.498286 |
0.446048 | ... | ... | 5'7 | 0'0 | 5'7 | 9500 | 289'6 | 0'0 | 289'6 | ... | ... | 0.505606 |
0.448812 | ... | ... | 5'4 | 0'0 | 5'4 | 9600 | 299'3 | 0'0 | 299'3 | ... | ... | 0.512649 |
0.451016 | ... | ... | 5'1 | 0'0 | 5'1 | 9700 | 309'0 | 0'0 | 309'0 | ... | ... | 0.519423 |
0.455152 | ... | ... | 4'7 | 0'0 | 4'7 | 9800 | 318'5 | 0'0 | 318'5 | ... | ... | 0.52593 |
0.458896 | ... | ... | 4'5 | 0'0 | 4'5 | 9900 | 328'3 | 0'0 | 328'3 | ... | ... | 0.534059 |
0.462236 | ... | ... | 4'3 | 0'0 | 4'3 | 10000 | 338'1 | 0'0 | 338'1 | ... | ... | 0.541999 |
0.465157 | ... | ... | 4'1 | 0'0 | 4'1 | 10100 | 347'7 | 0'0 | 347'7 | ... | ... | 0.549757 |
0.467641 | ... | ... | 3'7 | 0'0 | 3'7 | 10200 | 357'5 | 0'0 | 357'5 | ... | ... | 0.557337 |
0.469666 | ... | ... | 3'5 | 0'0 | 3'5 | 10300 | 367'4 | 0'0 | 367'4 | ... | ... | 0.566726 |
0.47445 | ... | ... | 3'4 | 0'0 | 3'4 | 10400 | 377'2 | 0'0 | 377'2 | ... | ... | 0.573994 |
0.475642 | ... | ... | 3'2 | 0'0 | 3'2 | 10500 | 387'1 | 0'0 | 387'1 | ... | ... | 0.583122 |
0.479832 | ... | ... | 3'1 | 0'0 | 3'1 | 10600 | 397'0 | 0'0 | 397'0 | ... | ... | 0.592132 |
0.48377 | ... | ... | 3'0 | 0'0 | 3'0 | 10700 | 406'7 | 0'0 | 406'7 | ... | ... | 0.601028 |
0.487451 | ... | ... | 2'7 | 0'0 | 2'7 | 10800 | 416'6 | 0'0 | 416'6 | ... | ... | 0.609813 |
0.49087 | ... | ... | 2'6 | 0'0 | 2'6 | 10900 | 426'5 | 0'0 | 426'5 | ... | ... | 0.61849 |
0.494018 | ... | ... | 2'5 | 0'0 | 2'5 | 11000 | 436'5 | 0'0 | 436'5 | ... | ... | 0.629134 |
0.496889 | ... | ... | 2'4 | 0'0 | 2'4 | 11100 | 446'4 | 0'0 | 446'4 | ... | ... | 0.637615 |
0.499471 | ... | ... | 2'3 | 0'0 | 2'3 | 11200 | 456'4 | 0'0 | 456'4 | ... | ... | 0.648077 |
0.501751 | ... | ... | 2'2 | 0'0 | 2'2 | 11300 | 466'3 | 0'0 | 466'3 | ... | ... | 0.656373 |
0.508391 | ... | ... | 2'2 | 0'0 | 2'2 | 11400 | 476'3 | 0'0 | 476'3 | ... | ... | 0.666661 |
0.510238 | ... | ... | 2'1 | 0'0 | 2'1 | 11500 | 486'2 | 0'0 | 486'2 | ... | ... | 0.67478 |
0.511753 | ... | ... | 2'0 | 0'0 | 2'0 | 11600 | 496'2 | 0'0 | 496'2 | ... | ... | 0.684902 |
0.518086 | ... | ... | 2'0 | 0'0 | 2'0 | 11700 | 506'2 | 0'0 | 506'2 | ... | ... | 0.694941 |
0.519133 | ... | ... | 1'7 | 0'0 | 1'7 | 11800 | 516'2 | 0'0 | 516'2 | ... | ... | 0.704899 |
0.525843 | ... | ... | 1'6 | 0'0 | 1'6 | 12000 | 536'2 | 0'0 | 536'2 | ... | ... | 0.724576 |
0.548103 | ... | ... | 1'1 | 0'0 | 1'1 | 13000 | 636'2 | 0'0 | 636'2 | ... | ... | 0.818544 |
0.599125 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 836'2 | 0'0 | 836'2 | ... | ... | 0.987827 |
0.664206 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1336'2 | 0'0 | 1336'2 | ... | ... | 1.33486 |
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.