Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.446995 | ... | ... | 226'6 | 6'6 | 233'4 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 2.316728 |
2.291522 | ... | ... | 216'6 | 6'6 | 223'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 2.179908 |
2.143493 | ... | ... | 206'6 | 6'6 | 213'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.049342 |
2.002218 | ... | ... | 196'6 | 6'6 | 203'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.924421 |
1.8671 | ... | ... | 186'6 | 6'6 | 193'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.804608 |
1.737638 | ... | ... | 176'6 | 6'6 | 183'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.689465 |
1.613367 | ... | ... | 166'6 | 6'6 | 173'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.578542 |
1.493883 | ... | ... | 156'6 | 6'6 | 163'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.471514 |
1.378828 | ... | ... | 146'6 | 6'6 | 153'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.368013 |
1.267881 | ... | ... | 136'6 | 6'6 | 143'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.26778 |
1.160752 | ... | ... | 126'6 | 6'6 | 133'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.170505 |
1.163735 | ... | ... | 116'6 | 6'7 | 123'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.075955 |
1.111444 | ... | ... | 111'6 | 6'7 | 118'5 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.029608 |
1.05994 | ... | ... | 106'7 | 6'6 | 113'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.983862 |
1.009185 | ... | ... | 101'7 | 6'6 | 108'5 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.938685 |
0.959154 | ... | ... | 96'7 | 6'6 | 103'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.894029 |
0.909822 | ... | ... | 91'7 | 6'6 | 98'5 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.849877 |
0.861162 | ... | ... | 86'7 | 6'6 | 93'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.806208 |
0.813138 | ... | ... | 81'7 | 6'6 | 88'5 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.762983 |
0.765721 | ... | ... | 76'7 | 6'6 | 83'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.720181 |
0.718886 | ... | ... | 71'7 | 6'6 | 78'5 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.677766 |
0.672604 | ... | ... | 66'7 | 6'6 | 73'5 | 3600 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.635709 |
0.626833 | ... | ... | 61'7 | 6'6 | 68'5 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.593986 |
0.581558 | ... | ... | 56'7 | 6'6 | 63'5 | 3700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.552541 |
0.536732 | ... | ... | 51'7 | 6'6 | 58'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.511364 |
0.492314 | ... | ... | 46'7 | 6'6 | 53'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.470386 |
0.44827 | ... | ... | 41'7 | 6'6 | 48'5 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.429578 |
0.404538 | ... | ... | 36'7 | 6'6 | 43'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.388874 |
0.361063 | ... | ... | 31'7 | 6'6 | 38'5 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.348208 |
0.317766 | ... | ... | 26'7 | 6'6 | 33'5 | 4000 | 0'1 | -0'1 | 0'2 | 0'2 | 0'1 | 0.307494 |
0.274546 | ... | ... | 22'0 | 6'5 | 28'5 | 4050 | 0'1 | -0'1 | 0'2 | ... | ... | 0.266622 |
0.259178 | ... | ... | 17'2 | 6'4 | 23'6 | 4100 | 0'2 | -0'2 | 0'4 | 0'3 | 0'2 | 0.255211 |
0.230961 | 15'5 | 15'5 | 12'5 | 6'2 | 18'7 | 4150 | 0'3 | -0'4 | 0'7 | 0'5 | 0'3 | 0.228735 |
0.217513 | 13'6 | 11'4 | 8'5 | 5'5 | 14'2 | 4200 | 0'6 | -1'1 | 1'7 | 1'7 | 0'5 | 0.216483 |
0.199675 | 10'0 | 7'4 | 5'3 | 4'4 | 9'7 | 4250 | 1'3 | -2'2 | 3'5 | 3'5 | 1'3 | 0.199219 |
0.193799 | 6'3 | 3'0 | 3'0 | 3'2 | 6'2 | 4300 | 2'6 | -3'4 | 6'2 | 6'0 | 2'6 | 0.193654 |
0.195261 | 3'6 | 1'5 | 1'4 | 2'1 | 3'5 | 4350 | 5'1 | -4'5 | 9'6 | 7'2 | 5'2 | 0.19532 |
0.202747 | 2'2 | 0'6 | 0'7 | 1'1 | 2'0 | 4400 | 8'4 | -5'4 | 14'0 | 12'0 | 8'3 | 0.203046 |
0.216198 | 1'1 | 0'5 | 0'4 | 0'5 | 1'1 | 4450 | 12'5 | -6'1 | 18'6 | ... | ... | 0.216895 |
0.228958 | 0'5 | 0'3 | 0'2 | 0'3 | 0'5 | 4500 | 17'0 | -6'4 | 23'4 | 19'0 | 17'1 | 0.217464 |
0.245464 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4550 | 21'7 | -6'4 | 28'3 | ... | ... | 0.248127 |
0.265528 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 4600 | 26'6 | -6'5 | 33'3 | 28'3 | 26'6 | 0.270035 |
0.270734 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 4650 | 31'5 | -6'6 | 38'3 | 33'0 | 32'6 | 0.279385 |
0.305078 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 36'5 | -6'6 | 43'3 | 39'7 | 36'4 | 0.31592 |
0.338509 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 41'5 | -6'6 | 48'3 | ... | ... | 0.351697 |
0.371126 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 46'5 | -6'6 | 53'3 | 47'4 | 47'4 | 0.3868 |
0.403006 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 51'5 | -6'6 | 58'3 | ... | ... | 0.421295 |
0.434208 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 56'5 | -6'6 | 63'3 | 59'2 | 59'2 | 0.455233 |
0.464785 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 4950 | 61'5 | -6'6 | 68'3 | ... | ... | 0.488658 |
0.49478 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5000 | 66'5 | -6'6 | 73'3 | ... | ... | 0.521591 |
0.524231 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 71'5 | -6'6 | 78'3 | ... | ... | 0.554079 |
0.553158 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5100 | 76'5 | -6'6 | 83'3 | 76'3 | 76'3 | 0.58614 |
0.581611 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 81'5 | -6'6 | 88'3 | ... | ... | 0.617784 |
0.609585 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 86'5 | -6'6 | 93'3 | ... | ... | 0.649039 |
0.637122 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 91'5 | -6'6 | 98'3 | ... | ... | 0.679925 |
0.664248 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 96'5 | -6'6 | 103'3 | ... | ... | 0.710455 |
0.690954 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 101'5 | -6'6 | 108'3 | ... | ... | 0.740634 |
0.717275 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 106'5 | -6'5 | 113'2 | 110'0 | 110'0 | 0.770481 |
0.74323 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 111'5 | -6'5 | 118'2 | ... | ... | 0.800007 |
0.768817 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 116'5 | -6'5 | 123'2 | ... | ... | 0.829222 |
0.794059 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 121'5 | -6'5 | 128'2 | ... | ... | 0.858135 |
0.818968 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 126'4 | -6'6 | 133'2 | ... | ... | 0.806997 |
0.843549 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 131'4 | -6'6 | 138'2 | ... | ... | 0.835039 |
0.867811 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 136'4 | -6'6 | 143'2 | ... | ... | 0.862837 |
0.891776 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 141'4 | -6'6 | 148'2 | ... | ... | 0.890395 |
0.915449 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 146'4 | -6'6 | 153'2 | ... | ... | 0.917716 |
0.961928 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 156'4 | -6'6 | 163'2 | ... | ... | 0.971669 |
1.007316 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 166'4 | -6'6 | 173'2 | ... | ... | 1.024726 |
1.051699 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 176'4 | -6'6 | 183'2 | ... | ... | 1.076918 |
1.095079 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 186'4 | -6'6 | 193'2 | ... | ... | 1.128273 |
1.137536 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 196'4 | -6'6 | 203'2 | ... | ... | 1.17882 |
1.17911 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 206'4 | -6'6 | 213'2 | ... | ... | 1.228582 |
1.21983 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 216'4 | -6'6 | 223'2 | ... | ... | 1.277583 |
1.259745 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 226'4 | -6'6 | 233'2 | ... | ... | 1.325848 |
1.298889 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 236'4 | -6'6 | 243'2 | ... | ... | 1.3734 |
1.337267 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 246'4 | -6'6 | 253'2 | ... | ... | 1.420259 |
1.37493 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 256'4 | -6'6 | 263'2 | ... | ... | 1.466447 |
1.411921 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 266'4 | -6'6 | 273'2 | ... | ... | 1.511983 |
1.448256 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 276'4 | -6'6 | 283'2 | ... | ... | 1.556885 |
1.48393 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 286'4 | -6'6 | 293'2 | ... | ... | 1.601172 |
1.518991 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 296'4 | -6'6 | 303'2 | ... | ... | 1.64486 |
1.553463 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 306'4 | -6'6 | 313'2 | ... | ... | 1.687967 |
1.587365 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 316'4 | -6'6 | 323'2 | ... | ... | 1.730508 |
1.620703 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 326'4 | -6'6 | 333'2 | ... | ... | 1.772498 |
1.653503 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 336'4 | -6'6 | 343'2 | ... | ... | 1.813951 |
1.685791 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 346'4 | -6'6 | 353'2 | ... | ... | 1.854882 |
1.71758 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 356'4 | -6'6 | 363'2 | ... | ... | 1.895306 |
1.748886 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 366'4 | -6'6 | 373'2 | ... | ... | 1.935235 |
1.779712 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 376'4 | -6'6 | 383'2 | ... | ... | 1.97468 |
1.810069 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 386'4 | -6'6 | 393'2 | ... | ... | 2.013654 |
1.839983 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 396'4 | -6'6 | 403'2 | ... | ... | 2.052167 |
1.86947 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 406'4 | -6'6 | 413'2 | ... | ... | 2.090227 |
1.89854 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 416'4 | -6'6 | 423'2 | ... | ... | 2.127849 |
1.927205 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 426'4 | -6'6 | 433'2 | ... | ... | 2.165043 |
1.955471 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 436'4 | -6'6 | 443'2 | ... | ... | 2.201819 |
1.983345 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 446'4 | -6'6 | 453'2 | ... | ... | 2.238187 |
2.010846 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 456'4 | -6'6 | 463'2 | ... | ... | 2.274155 |
2.037984 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 466'4 | -6'6 | 473'2 | ... | ... | 2.309733 |
2.064769 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 476'4 | -6'6 | 483'2 | ... | ... | 2.34493 |
2.091209 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 486'4 | -6'6 | 493'2 | ... | ... | 2.379753 |
2.117313 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 496'4 | -6'6 | 503'2 | ... | ... | 2.414212 |
2.143078 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 506'4 | -6'6 | 513'2 | ... | ... | 2.448314 |
2.168514 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 516'4 | -6'6 | 523'2 | ... | ... | 2.482066 |
2.193639 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 526'4 | -6'6 | 533'2 | ... | ... | 2.515476 |
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.