Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 228'6 | 0'0 | 228'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.357551 |
0 | ... | ... | 218'6 | 0'0 | 218'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.27772 |
0 | ... | ... | 208'6 | 0'0 | 208'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.201358 |
0 | ... | ... | 198'6 | 0'0 | 198'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.128124 |
0 | ... | ... | 188'6 | 0'0 | 188'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.057754 |
0 | ... | ... | 178'6 | 0'0 | 178'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.989987 |
0 | ... | ... | 168'6 | 0'0 | 168'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.9246 |
0 | ... | ... | 158'6 | 0'0 | 158'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.861398 |
0 | ... | ... | 148'6 | 0'0 | 148'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.800186 |
0 | ... | ... | 138'6 | 0'0 | 138'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.740818 |
0 | ... | ... | 128'6 | 0'0 | 128'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.68312 |
0 | ... | ... | 118'6 | 0'0 | 118'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.626954 |
0 | ... | ... | 108'6 | 0'0 | 108'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.57219 |
0 | ... | ... | 103'6 | 0'0 | 103'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.545288 |
0 | ... | ... | 98'6 | 0'0 | 98'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.518682 |
0 | ... | ... | 93'6 | 0'0 | 93'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.492363 |
0 | ... | ... | 88'6 | 0'0 | 88'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.466309 |
0 | ... | ... | 83'6 | 0'0 | 83'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.440506 |
0 | ... | ... | 78'6 | 0'0 | 78'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.414935 |
0 | ... | ... | 73'6 | 0'0 | 73'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.389573 |
0 | ... | ... | 68'6 | 0'0 | 68'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.364415 |
0 | ... | ... | 63'7 | 0'0 | 63'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.339422 |
0 | ... | ... | 58'7 | 0'0 | 58'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.31459 |
0 | ... | ... | 53'7 | 0'0 | 53'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.289879 |
0 | ... | ... | 49'0 | 0'0 | 49'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.294701 |
0 | ... | ... | 44'1 | 0'0 | 44'1 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | 0.287782 |
0 | ... | ... | 39'1 | 0'0 | 39'1 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.2597 |
0 | ... | ... | 34'2 | 0'0 | 34'2 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | 0.245369 |
0 | ... | ... | 29'4 | 0'0 | 29'4 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.236898 |
0.150048 | ... | ... | 24'7 | 0'0 | 24'7 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | 0.228849 |
0.166846 | ... | ... | 23'1 | 0'0 | 23'1 | 4170 | 1'3 | 0'0 | 1'3 | ... | ... | 0.228529 |
0.170942 | ... | ... | 22'2 | 0'0 | 22'2 | 4180 | 1'4 | 0'0 | 1'4 | ... | ... | 0.227592 |
0.1735 | ... | ... | 21'3 | 0'0 | 21'3 | 4190 | 1'5 | 0'0 | 1'5 | ... | ... | 0.226202 |
0.174917 | ... | ... | 20'4 | 0'0 | 20'4 | 4200 | 1'6 | 0'0 | 1'6 | ... | ... | 0.224393 |
0.175425 | ... | ... | 19'5 | 0'0 | 19'5 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | 0.222194 |
0.17518 | ... | ... | 18'6 | 0'0 | 18'6 | 4220 | 2'0 | 0'0 | 2'0 | ... | ... | 0.219628 |
0.174284 | ... | ... | 17'7 | 0'0 | 17'7 | 4230 | 2'1 | 0'0 | 2'1 | ... | ... | 0.21671 |
0.178492 | ... | ... | 17'1 | 0'0 | 17'1 | 4240 | 2'3 | 0'0 | 2'3 | ... | ... | 0.218264 |
0.181466 | ... | ... | 16'3 | 0'0 | 16'3 | 4250 | 2'5 | 0'0 | 2'5 | ... | ... | 0.219129 |
0.178511 | ... | ... | 15'4 | 0'0 | 15'4 | 4260 | 2'6 | 0'0 | 2'6 | ... | ... | 0.21495 |
0.179888 | ... | ... | 14'6 | 0'0 | 14'6 | 4270 | 3'1 | 0'0 | 3'1 | ... | ... | 0.219046 |
0.180471 | ... | ... | 14'0 | 0'0 | 14'0 | 4280 | 3'3 | 0'0 | 3'3 | ... | ... | 0.218187 |
0.184598 | ... | ... | 13'3 | 0'0 | 13'3 | 4290 | 3'6 | 0'0 | 3'6 | ... | ... | 0.220821 |
0.187735 | ... | ... | 12'6 | 0'0 | 12'6 | 4300 | 4'0 | 0'0 | 4'0 | ... | ... | 0.218877 |
0.19001 | ... | ... | 12'1 | 0'0 | 12'1 | 4310 | 4'3 | 0'0 | 4'3 | ... | ... | 0.220272 |
0.187713 | ... | ... | 11'3 | 0'0 | 11'3 | 4320 | 4'5 | 0'0 | 4'5 | ... | ... | 0.217348 |
0.188616 | ... | ... | 10'6 | 0'0 | 10'6 | 4330 | 5'0 | 0'0 | 5'0 | ... | ... | 0.217631 |
0.188845 | ... | ... | 10'1 | 0'0 | 10'1 | 4340 | 5'3 | 0'0 | 5'3 | ... | ... | 0.217354 |
0.188437 | ... | ... | 9'4 | 0'0 | 9'4 | 4350 | 5'6 | 0'0 | 5'6 | ... | ... | 0.216536 |
0.187412 | ... | ... | 8'7 | 0'0 | 8'7 | 4360 | 6'1 | 0'0 | 6'1 | ... | ... | 0.21519 |
0.189247 | ... | ... | 8'3 | 0'0 | 8'3 | 4370 | 6'5 | 0'0 | 6'5 | ... | ... | 0.216774 |
0.186984 | ... | ... | 7'6 | 0'0 | 7'6 | 4380 | 7'0 | 0'0 | 7'0 | ... | ... | 0.214354 |
0.187536 | ... | ... | 7'2 | 0'0 | 7'2 | 4390 | 7'4 | 0'0 | 7'4 | ... | ... | 0.214826 |
0.201093 | 7'2 | 7'2 | 6'6 | 0'4 | 7'2 | 4400 | 7'4 | -0'4 | 8'0 | 7'4 | 7'4 | 0.201106 |
0.196986 | 6'5 | 6'4 | 6'3 | 0'2 | 6'5 | 4410 | 8'5 | 0'0 | 8'5 | ... | ... | 0.217526 |
0.188829 | ... | ... | 5'7 | 0'0 | 5'7 | 4420 | 9'1 | 0'0 | 9'1 | ... | ... | 0.216355 |
0.190316 | ... | ... | 5'4 | 0'0 | 5'4 | 4430 | 9'6 | 0'0 | 9'6 | ... | ... | 0.218073 |
0.191214 | ... | ... | 5'1 | 0'0 | 5'1 | 4440 | 10'3 | 0'0 | 10'3 | ... | ... | 0.219278 |
0.191521 | ... | ... | 4'6 | 0'0 | 4'6 | 4450 | 11'0 | 0'0 | 11'0 | ... | ... | 0.219971 |
0.191226 | ... | ... | 4'3 | 0'0 | 4'3 | 4460 | 11'5 | 0'0 | 11'5 | ... | ... | 0.220151 |
0.193981 | ... | ... | 4'1 | 0'0 | 4'1 | 4470 | 12'3 | 0'0 | 12'3 | ... | ... | 0.223405 |
0.192497 | ... | ... | 3'6 | 0'0 | 3'6 | 4480 | 13'0 | 0'0 | 13'0 | ... | ... | 0.222585 |
0.194187 | ... | ... | 3'4 | 0'0 | 3'4 | 4490 | 13'6 | 0'0 | 13'6 | ... | ... | 0.22494 |
0.195368 | ... | ... | 3'2 | 0'0 | 3'2 | 4500 | 14'4 | 0'0 | 14'4 | ... | ... | 0.226873 |
0.196025 | ... | ... | 3'0 | 0'0 | 3'0 | 4510 | 15'2 | 0'0 | 15'2 | ... | ... | 0.228381 |
0.196133 | ... | ... | 2'6 | 0'0 | 2'6 | 4520 | 16'0 | 0'0 | 16'0 | ... | ... | 0.229455 |
0.204299 | ... | ... | 2'6 | 0'0 | 2'6 | 4530 | 16'7 | 0'0 | 16'7 | ... | ... | 0.234134 |
0.20355 | ... | ... | 2'4 | 0'0 | 2'4 | 4540 | 17'5 | 0'0 | 17'5 | ... | ... | 0.234413 |
0.206776 | ... | ... | 2'3 | 0'0 | 2'3 | 4550 | 18'4 | 0'0 | 18'4 | ... | ... | 0.238473 |
0.20493 | ... | ... | 2'1 | 0'0 | 2'1 | 4560 | 19'2 | 0'0 | 19'2 | ... | ... | 0.237922 |
0.207347 | ... | ... | 2'0 | 0'0 | 2'0 | 4570 | 20'1 | 0'0 | 20'1 | ... | ... | 0.241354 |
0.209413 | ... | ... | 1'7 | 0'0 | 1'7 | 4580 | 21'0 | 0'0 | 21'0 | ... | ... | 0.244516 |
0.211115 | ... | ... | 1'6 | 0'0 | 1'6 | 4590 | 21'7 | 0'0 | 21'7 | ... | ... | 0.247409 |
0.212435 | ... | ... | 1'5 | 0'0 | 1'5 | 4600 | 22'6 | 0'0 | 22'6 | ... | ... | 0.250029 |
0.213349 | ... | ... | 1'4 | 0'0 | 1'4 | 4610 | 23'5 | 0'0 | 23'5 | ... | ... | 0.252371 |
0.213827 | ... | ... | 1'3 | 0'0 | 1'3 | 4620 | 24'4 | 0'0 | 24'4 | ... | ... | 0.254429 |
0.21383 | ... | ... | 1'2 | 0'0 | 1'2 | 4630 | 25'3 | 0'0 | 25'3 | ... | ... | 0.256194 |
0.219994 | ... | ... | 1'2 | 0'0 | 1'2 | 4640 | 26'3 | 0'0 | 26'3 | ... | ... | 0.263048 |
0.219307 | ... | ... | 1'1 | 0'0 | 1'1 | 4650 | 27'2 | 0'0 | 27'2 | ... | ... | 0.264377 |
0.225253 | ... | ... | 1'1 | 0'0 | 1'1 | 4660 | 28'2 | 0'0 | 28'2 | ... | ... | 0.271037 |
0.232758 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 32'0 | 0'0 | 32'0 | ... | ... | 0.285142 |
0.2505 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 36'7 | 0'0 | 36'7 | ... | ... | 0.30941 |
0.253293 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 41'5 | 0'0 | 41'5 | ... | ... | 0.324424 |
0.276757 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 46'5 | 0'0 | 46'5 | ... | ... | 0.352382 |
0.28412 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 51'4 | 0'0 | 51'4 | ... | ... | 0.37127 |
0.285632 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 56'3 | 0'0 | 56'3 | ... | ... | 0.388465 |
0.305682 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 61'3 | 0'0 | 61'3 | ... | ... | 0.413813 |
0.325325 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 66'3 | 0'0 | 66'3 | ... | ... | 0.43864 |
0.344594 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 71'3 | 0'0 | 71'3 | ... | ... | 0.462986 |
0.363506 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 76'3 | 0'0 | 76'3 | ... | ... | 0.486885 |
0.347272 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 81'2 | 0'0 | 81'2 | ... | ... | 0.499323 |
0.364274 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 86'2 | 0'0 | 86'2 | ... | ... | 0.522145 |
0.381004 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 91'2 | 0'0 | 91'2 | ... | ... | 0.544606 |
0.397488 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 96'2 | 0'0 | 96'2 | ... | ... | 0.566726 |
0.413718 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 101'2 | 0'0 | 101'2 | ... | ... | 0.588519 |
0.429712 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 106'2 | 0'0 | 106'2 | ... | ... | 0.610002 |
0.445483 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 111'2 | 0'0 | 111'2 | ... | ... | 0.631187 |
0.461036 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 116'2 | 0'0 | 116'2 | ... | ... | 0.652088 |
0.476375 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 121'2 | 0'0 | 121'2 | ... | ... | 0.672716 |
0.491513 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 126'2 | 0'0 | 126'2 | ... | ... | 0.693081 |
0.506456 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 131'2 | 0'0 | 131'2 | ... | ... | 0.713191 |
0.521201 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 136'2 | 0'0 | 136'2 | ... | ... | 0.733058 |
0.535767 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 141'2 | 0'0 | 141'2 | ... | ... | 0.752689 |
0.550156 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 146'2 | 0'0 | 146'2 | ... | ... | 0.772092 |
0.564372 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 151'2 | 0'0 | 151'2 | ... | ... | 0.791274 |
0.578413 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 156'2 | 0'0 | 156'2 | ... | ... | 0.810241 |
0.592288 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 161'2 | 0'0 | 161'2 | ... | ... | 0.829 |
0.606005 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 166'2 | 0'0 | 166'2 | ... | ... | 0.847558 |
0.619572 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 171'2 | 0'0 | 171'2 | ... | ... | 0.865921 |
0.63299 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 176'2 | 0'0 | 176'2 | ... | ... | 0.884092 |
0.646253 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 181'2 | 0'0 | 181'2 | ... | ... | 0.902077 |
0.672347 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 191'2 | 0'0 | 191'2 | ... | ... | 0.93751 |
0.697896 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 201'2 | 0'0 | 201'2 | ... | ... | 0.972258 |
0.72292 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 211'2 | 0'0 | 211'2 | ... | ... | 1.00635 |
0.74744 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 221'2 | 0'0 | 221'2 | ... | ... | 1.039818 |
0.771484 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 231'2 | 0'0 | 231'2 | ... | ... | 1.072691 |
0.795067 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 241'2 | 0'0 | 241'2 | ... | ... | 1.104994 |
0.818196 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 251'2 | 0'0 | 251'2 | ... | ... | 1.136747 |
0.840905 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 261'2 | 0'0 | 261'2 | ... | ... | 1.167975 |
0.863213 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 271'2 | 0'0 | 271'2 | ... | ... | 1.198698 |
0.885127 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 281'2 | 0'0 | 281'2 | ... | ... | 1.228936 |
0.90665 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 291'2 | 0'0 | 291'2 | ... | ... | 1.258704 |
0.92781 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 301'2 | 0'0 | 301'2 | ... | ... | 1.288021 |
0.948619 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 311'2 | 0'0 | 311'2 | ... | ... | 1.316901 |
0.969088 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 321'2 | 0'0 | 321'2 | ... | ... | 1.345361 |
0.989219 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 331'2 | 0'0 | 331'2 | ... | ... | 1.373415 |
1.009033 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 341'2 | 0'0 | 341'2 | ... | ... | 1.401074 |
1.02854 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 351'2 | 0'0 | 351'2 | ... | ... | 1.42835 |
1.04775 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 361'2 | 0'0 | 361'2 | ... | ... | 1.455257 |
1.066671 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 371'2 | 0'0 | 371'2 | ... | ... | 1.481805 |
1.085302 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 381'2 | 0'0 | 381'2 | ... | ... | 1.508006 |
1.103656 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 391'2 | 0'0 | 391'2 | ... | ... | 1.53387 |
1.121746 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 401'2 | 0'0 | 401'2 | ... | ... | 1.559407 |
1.13958 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 411'2 | 0'0 | 411'2 | ... | ... | 1.584624 |
1.157165 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 421'2 | 0'0 | 421'2 | ... | ... | 1.60953 |
1.17451 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 431'2 | 0'0 | 431'2 | ... | ... | 1.634134 |
1.225128 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 461'2 | 0'0 | 461'2 | ... | ... | 1.70622 |
1.45137 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 611'2 | 0'0 | 611'2 | ... | ... | 2.033272 |
1.594504 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 721'2 | 0'0 | 721'2 | ... | ... | 2.244592 |
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.