Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.911745 | ... | ... | 352'2 | 0'0 | 352'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.169213 |
1.833783 | ... | ... | 342'2 | 0'0 | 342'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.120936 |
1.758686 | ... | ... | 332'2 | 0'0 | 332'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.074331 |
1.686239 | ... | ... | 322'2 | 0'0 | 322'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.029283 |
1.616249 | ... | ... | 312'2 | 0'0 | 312'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.985689 |
1.548541 | ... | ... | 302'2 | 0'0 | 302'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.943446 |
1.482958 | ... | ... | 292'2 | 0'0 | 292'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.902453 |
1.419358 | ... | ... | 282'2 | 0'0 | 282'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.862643 |
1.357608 | ... | ... | 272'2 | 0'0 | 272'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.82394 |
1.297589 | ... | ... | 262'2 | 0'0 | 262'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.786264 |
1.23919 | ... | ... | 252'2 | 0'0 | 252'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.749555 |
1.18231 | ... | ... | 242'2 | 0'0 | 242'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.713762 |
1.126853 | ... | ... | 232'2 | 0'0 | 232'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.678822 |
1.07273 | ... | ... | 222'2 | 0'0 | 222'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.64468 |
1.046143 | ... | ... | 217'2 | 0'0 | 217'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.627898 |
1.019859 | ... | ... | 212'2 | 0'0 | 212'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.611301 |
0.993868 | ... | ... | 207'2 | 0'0 | 207'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.594886 |
0.968161 | ... | ... | 202'2 | 0'0 | 202'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.578637 |
0.942729 | ... | ... | 197'2 | 0'0 | 197'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.562555 |
0.917563 | ... | ... | 192'2 | 0'0 | 192'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.546637 |
0.892653 | ... | ... | 187'2 | 0'0 | 187'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.530878 |
0.867991 | ... | ... | 182'2 | 0'0 | 182'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.515272 |
0.843569 | ... | ... | 177'2 | 0'0 | 177'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.49981 |
0.819378 | ... | ... | 172'2 | 0'0 | 172'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.484487 |
0.795411 | ... | ... | 167'2 | 0'0 | 167'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.469305 |
0.771658 | ... | ... | 162'2 | 0'0 | 162'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.454261 |
0.748112 | ... | ... | 157'2 | 0'0 | 157'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.439347 |
0.724765 | ... | ... | 152'2 | 0'0 | 152'2 | 4700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.462259 |
0.701609 | ... | ... | 147'2 | 0'0 | 147'2 | 4750 | 0'2 | 0'0 | 0'2 | ... | ... | 0.446512 |
0.684783 | ... | ... | 142'3 | 0'0 | 142'3 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.430886 |
0.661858 | ... | ... | 137'3 | 0'0 | 137'3 | 4850 | 0'2 | -0'1 | 0'3 | ... | ... | 0.415377 |
0.639098 | ... | ... | 132'3 | 0'0 | 132'3 | 4900 | 0'3 | 0'0 | 0'3 | ... | ... | 0.423297 |
0.622169 | ... | ... | 127'4 | 0'0 | 127'4 | 4950 | 0'4 | 0'0 | 0'4 | ... | ... | 0.425383 |
0.599588 | ... | ... | 122'4 | 0'0 | 122'4 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.408922 |
0.582481 | ... | ... | 117'5 | 0'0 | 117'5 | 5050 | 0'4 | -0'1 | 0'5 | ... | ... | 0.392557 |
0.565172 | ... | ... | 112'6 | 0'0 | 112'6 | 5100 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 0.390303 |
0.547661 | ... | ... | 107'7 | 0'0 | 107'7 | 5150 | 0'6 | -0'1 | 0'7 | ... | ... | 0.385645 |
0.534622 | ... | ... | 103'1 | 0'0 | 103'1 | 5200 | 1'0 | -0'1 | 1'1 | 1'1 | 1'0 | 0.388835 |
0.516521 | ... | ... | 98'2 | 0'0 | 98'2 | 5250 | 1'1 | -0'1 | 1'2 | 1'5 | 1'1 | 0.379945 |
0.502484 | ... | ... | 93'4 | 0'0 | 93'4 | 5300 | 1'3 | -0'1 | 1'4 | ... | ... | 0.377507 |
0.491886 | ... | ... | 88'7 | 0'0 | 88'7 | 5350 | 1'6 | 0'0 | 1'6 | ... | ... | 0.379023 |
0.476511 | ... | ... | 84'1 | 0'0 | 84'1 | 5400 | 2'1 | 0'0 | 2'1 | 2'1 | 2'1 | 0.377215 |
0.467817 | ... | ... | 79'5 | 0'0 | 79'5 | 5450 | 2'1 | -0'3 | 2'4 | ... | ... | 0.357619 |
0.454453 | ... | ... | 75'0 | 0'0 | 75'0 | 5500 | 3'4 | 0'4 | 3'0 | 3'4 | 3'4 | 0.387796 |
0.446679 | ... | ... | 70'5 | 0'0 | 70'5 | 5550 | 3'2 | -0'3 | 3'5 | ... | ... | 0.358339 |
0.43742 | ... | ... | 66'2 | 0'0 | 66'2 | 5600 | 4'1 | -0'1 | 4'2 | 4'1 | 4'1 | 0.363375 |
0.432472 | ... | ... | 62'1 | 0'0 | 62'1 | 5650 | 6'1 | 1'1 | 5'0 | 6'1 | 6'1 | 0.392721 |
0.425626 | ... | ... | 58'0 | 0'0 | 58'0 | 5700 | 6'0 | 0'1 | 5'7 | ... | ... | 0.365568 |
0.41958 | ... | ... | 54'0 | 0'0 | 54'0 | 5750 | 7'0 | 0'1 | 6'7 | ... | ... | 0.36361 |
0.482314 | ... | ... | 50'2 | 3'4 | 53'6 | 5800 | 10'1 | 2'0 | 8'1 | 10'1 | 10'1 | 0.401585 |
0.413511 | ... | ... | 46'5 | 0'0 | 46'5 | 5850 | 8'4 | -1'0 | 9'4 | ... | ... | 0.34252 |
0.469345 | ... | ... | 43'1 | 3'3 | 46'4 | 5900 | 11'4 | 0'4 | 11'0 | 11'4 | 11'4 | 0.370695 |
0.458129 | ... | ... | 39'7 | 2'7 | 42'6 | 5950 | 12'4 | -0'1 | 12'5 | ... | ... | 0.358614 |
0.408273 | ... | ... | 36'6 | 0'0 | 36'6 | 6000 | 14'4 | 0'0 | 14'4 | 17'6 | 14'4 | 0.361435 |
0.408666 | ... | ... | 33'7 | 0'0 | 33'7 | 6050 | 16'3 | -0'2 | 16'5 | 16'3 | 16'3 | 0.35932 |
0.442228 | ... | ... | 31'1 | 2'1 | 33'2 | 6100 | 18'5 | -0'2 | 18'7 | 18'5 | 18'5 | 0.360551 |
0.335853 | 23'7 | 23'7 | 28'4 | -4'5 | 23'7 | 6150 | 21'0 | -0'2 | 21'2 | 21'0 | 21'0 | 0.361012 |
0.397608 | 25'3 | 24'7 | 26'1 | -0'6 | 25'3 | 6200 | 23'7 | 0'0 | 23'7 | 23'7 | 23'7 | 0.366575 |
0.402198 | ... | ... | 23'7 | -0'4 | 23'3 | 6250 | 29'3 | 2'6 | 26'5 | 29'3 | 29'3 | 0.410269 |
0.466801 | ... | ... | 21'7 | 3'4 | 25'3 | 6300 | 32'4 | 2'7 | 29'5 | 32'4 | 32'4 | 0.414818 |
0.398577 | 19'0 | 19'0 | 20'0 | -1'0 | 19'0 | 6350 | 33'4 | 0'7 | 32'5 | ... | ... | 0.383662 |
0.398226 | 17'1 | 14'0 | 18'1 | -1'0 | 17'1 | 6400 | 35'7 | 0'0 | 35'7 | ... | ... | 0.371233 |
0.482698 | ... | ... | 16'5 | 4'0 | 20'5 | 6450 | 43'4 | 4'2 | 39'2 | 43'4 | 43'4 | 0.441902 |
0.39261 | 14'7 | 13'4 | 15'1 | -1'5 | 13'4 | 6500 | 42'6 | 0'0 | 42'6 | ... | ... | 0.373216 |
0.373916 | 11'0 | 11'0 | 13'6 | -2'6 | 11'0 | 6550 | 46'3 | 0'0 | 46'3 | ... | ... | 0.373976 |
0.424122 | ... | ... | 12'4 | 0'0 | 12'4 | 6600 | 50'1 | 0'0 | 50'1 | ... | ... | 0.374745 |
0.401213 | 10'0 | 10'0 | 11'3 | -1'3 | 10'0 | 6650 | 54'0 | 0'0 | 54'0 | ... | ... | 0.375672 |
0.398436 | 8'6 | 8'6 | 10'3 | -1'5 | 8'6 | 6700 | 50'2 | -7'5 | 57'7 | ... | ... | 0 |
0.433977 | ... | ... | 9'3 | 0'1 | 9'4 | 6750 | 62'0 | 0'0 | 62'0 | ... | ... | 0.376078 |
0.409985 | 7'3 | 7'3 | 8'4 | -1'1 | 7'3 | 6800 | 66'1 | 0'0 | 66'1 | ... | ... | 0.375726 |
0.423421 | 7'1 | 7'1 | 7'6 | -0'5 | 7'1 | 6850 | 70'2 | 0'0 | 70'2 | ... | ... | 0.373061 |
0.421559 | 6'2 | 5'3 | 7'0 | -0'6 | 6'2 | 6900 | 74'4 | 0'0 | 74'4 | ... | ... | 0.371093 |
0.414292 | 5'2 | 5'2 | 6'3 | -1'1 | 5'2 | 6950 | 78'7 | 0'0 | 78'7 | ... | ... | 0.370233 |
0.434388 | 5'3 | 5'3 | 5'7 | -0'4 | 5'3 | 7000 | 83'3 | 0'0 | 83'3 | ... | ... | 0.371028 |
0.43744 | 4'7 | 4'7 | 5'3 | -0'4 | 4'7 | 7050 | 87'7 | 0'0 | 87'7 | ... | ... | 0.369774 |
0.453462 | ... | ... | 4'7 | 0'0 | 4'7 | 7100 | 92'3 | 0'0 | 92'3 | ... | ... | 0.366027 |
0.465613 | ... | ... | 4'4 | 0'2 | 4'6 | 7150 | 97'0 | 0'0 | 97'0 | ... | ... | 0.364738 |
0.437664 | 3'3 | 3'3 | 4'1 | -0'6 | 3'3 | 7200 | 101'5 | 0'0 | 101'5 | ... | ... | 0.360902 |
0.476952 | ... | ... | 3'6 | 0'3 | 4'1 | 7250 | 106'2 | 0'0 | 106'2 | ... | ... | 0.353634 |
0.447887 | 2'7 | 2'7 | 3'4 | -0'5 | 2'7 | 7300 | 110'7 | 0'0 | 110'7 | ... | ... | 0.341167 |
0.501837 | ... | ... | 3'2 | 0'6 | 4'0 | 7350 | 115'5 | 0'0 | 115'5 | ... | ... | 0.332227 |
0.454294 | 2'3 | 2'2 | 3'0 | -0'5 | 2'3 | 7400 | 120'3 | 0'0 | 120'3 | ... | ... | 0.315466 |
0.483188 | ... | ... | 2'6 | 0'0 | 2'6 | 7450 | 125'1 | 0'0 | 125'1 | ... | ... | 0.274545 |
0.468394 | 2'1 | 2'1 | 2'4 | -0'3 | 2'1 | 7500 | 129'7 | 0'0 | 129'7 | ... | ... | 0 |
0.486756 | ... | ... | 2'3 | -0'1 | 2'2 | 7550 | 134'6 | 0'0 | 134'6 | ... | ... | 0 |
0.473606 | 1'6 | 1'6 | 2'1 | -0'3 | 1'6 | 7600 | 139'4 | 0'0 | 139'4 | ... | ... | 0 |
0.498776 | ... | ... | 2'0 | 0'0 | 2'0 | 7650 | 144'3 | 0'0 | 144'3 | ... | ... | 0 |
0.503961 | ... | ... | 1'7 | 0'0 | 1'7 | 7700 | 149'2 | 0'0 | 149'2 | ... | ... | 0 |
0.508558 | ... | ... | 1'6 | 0'0 | 1'6 | 7750 | 154'1 | 0'0 | 154'1 | ... | ... | 0 |
0.496661 | 1'3 | 1'3 | 1'5 | -0'2 | 1'3 | 7800 | 159'0 | 0'0 | 159'0 | ... | ... | 0 |
0.518392 | ... | ... | 1'3 | 0'0 | 1'3 | 7900 | 168'6 | 0'0 | 168'6 | ... | ... | 0 |
0.510711 | 1'0 | 1'0 | 1'2 | -0'2 | 1'0 | 8000 | 178'5 | 0'0 | 178'5 | ... | ... | 0 |
0.560513 | ... | ... | 1'1 | 0'2 | 1'3 | 8100 | 188'3 | 0'0 | 188'3 | ... | ... | 0 |
0.525976 | 0'6 | 0'6 | 1'0 | -0'2 | 0'6 | 8200 | 198'2 | 0'0 | 198'2 | ... | ... | 0 |
0.557809 | ... | ... | 0'7 | 0'0 | 0'7 | 8300 | 208'1 | 0'0 | 208'1 | ... | ... | 0 |
0.563064 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 218'1 | 0'0 | 218'1 | ... | ... | 0 |
0.581116 | ... | ... | 0'5 | 0'1 | 0'6 | 8500 | 228'0 | 0'0 | 228'0 | ... | ... | 0 |
0.565361 | 0'4 | 0'4 | 0'5 | -0'1 | 0'4 | 8600 | 237'7 | 0'0 | 237'7 | ... | ... | 0 |
0.582095 | ... | ... | 0'4 | 0'0 | 0'4 | 8700 | 247'7 | 0'0 | 247'7 | ... | ... | 0 |
0.598558 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 257'7 | 0'0 | 257'7 | ... | ... | 0 |
0.592232 | ... | ... | 0'3 | 0'0 | 0'3 | 8900 | 267'6 | 0'0 | 267'6 | ... | ... | 0 |
0.60775 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 277'6 | 0'0 | 277'6 | ... | ... | 0 |
0.623036 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 287'6 | 0'0 | 287'6 | ... | ... | 0 |
0.638095 | ... | ... | 0'3 | 0'0 | 0'3 | 9200 | 297'6 | 0'0 | 297'6 | ... | ... | 0 |
0.622196 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 307'6 | 0'0 | 307'6 | ... | ... | 0 |
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.