Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 229'4 | 0'0 | 229'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.467365 |
0 | ... | ... | 219'4 | 0'0 | 219'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.382116 |
0 | ... | ... | 209'4 | 0'0 | 209'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.300579 |
0 | ... | ... | 199'4 | 0'0 | 199'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.222395 |
0 | ... | ... | 189'4 | 0'0 | 189'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.147271 |
0 | ... | ... | 179'4 | 0'0 | 179'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.074944 |
0 | ... | ... | 169'4 | 0'0 | 169'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.005156 |
0 | ... | ... | 159'4 | 0'0 | 159'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.937716 |
0 | ... | ... | 149'4 | 0'0 | 149'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.872407 |
0 | ... | ... | 139'4 | 0'0 | 139'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.809076 |
0 | ... | ... | 129'4 | 0'0 | 129'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.747542 |
0 | ... | ... | 119'4 | 0'0 | 119'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.687666 |
0 | ... | ... | 109'4 | 0'0 | 109'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.629283 |
0 | ... | ... | 104'4 | 0'0 | 104'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.600622 |
0 | ... | ... | 99'4 | 0'0 | 99'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.572278 |
0 | ... | ... | 94'4 | 0'0 | 94'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.544242 |
0 | ... | ... | 89'4 | 0'0 | 89'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.5165 |
0 | ... | ... | 84'4 | 0'0 | 84'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.489029 |
0 | ... | ... | 79'4 | 0'0 | 79'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.461816 |
0 | ... | ... | 74'4 | 0'0 | 74'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.434839 |
0 | 73'4 | 73'4 | 69'5 | 3'7 | 73'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.408079 |
0 | ... | ... | 64'5 | 0'0 | 64'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.381523 |
0 | ... | ... | 59'5 | 0'0 | 59'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.355135 |
0 | ... | ... | 54'5 | 0'0 | 54'5 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.328909 |
0 | 52'1 | 52'1 | 49'6 | 2'3 | 52'1 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.335802 |
0 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.307608 |
0 | ... | ... | 39'7 | 0'0 | 39'7 | 4000 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | 0.300079 |
0 | ... | ... | 35'0 | 0'0 | 35'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | 0.286066 |
0 | 31'4 | 31'1 | 30'1 | 1'3 | 31'4 | 4100 | 0'4 | -0'1 | 0'5 | 0'6 | 0'4 | 0.25501 |
0 | ... | ... | 25'4 | 0'0 | 25'4 | 4150 | 0'7 | -0'1 | 1'0 | 1'3 | 0'7 | 0.255345 |
0 | ... | ... | 23'5 | 0'0 | 23'5 | 4170 | 1'4 | 0'3 | 1'1 | 1'4 | 1'4 | 0.281136 |
0 | ... | ... | 22'6 | 0'0 | 22'6 | 4180 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | 0.28045 |
0 | ... | ... | 21'7 | 0'0 | 21'7 | 4190 | 1'6 | 0'3 | 1'3 | 1'6 | 1'6 | 0.279318 |
0.231445 | 25'0 | 24'5 | 21'0 | 4'0 | 25'0 | 4200 | 1'1 | -0'3 | 1'4 | 2'0 | 1'0 | 0.236763 |
0 | ... | ... | 20'1 | 0'0 | 20'1 | 4210 | 1'5 | 0'0 | 1'5 | ... | ... | 0.25714 |
0 | ... | ... | 19'2 | 0'0 | 19'2 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | 0.255577 |
0 | ... | ... | 18'3 | 0'0 | 18'3 | 4230 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | 0.24758 |
0 | ... | ... | 17'5 | 0'0 | 17'5 | 4240 | 2'2 | 0'1 | 2'1 | 2'2 | 2'2 | 0.262486 |
0.20154 | 20'1 | 14'3 | 16'6 | 3'3 | 20'1 | 4250 | 1'4 | -0'6 | 2'2 | 3'0 | 1'4 | 0.219384 |
0 | 14'4 | 14'4 | 16'0 | -1'4 | 14'4 | 4260 | 2'4 | 0'0 | 2'4 | ... | ... | 0.255957 |
0 | ... | ... | 15'2 | 0'0 | 15'2 | 4270 | 1'7 | -0'7 | 2'6 | 3'3 | 1'7 | 0.220671 |
0 | ... | ... | 14'4 | 0'0 | 14'4 | 4280 | 2'4 | -0'4 | 3'0 | 2'4 | 2'4 | 0.238287 |
0 | ... | ... | 13'6 | 0'0 | 13'6 | 4290 | 3'2 | 0'0 | 3'2 | 3'7 | 3'2 | 0.25792 |
0.240053 | 17'0 | 13'0 | 13'0 | 4'0 | 17'0 | 4300 | 2'4 | -1'0 | 3'4 | 4'6 | 2'2 | 0.220294 |
0.177127 | 14'5 | 12'3 | 12'2 | 2'3 | 14'5 | 4310 | 4'3 | 0'5 | 3'6 | 4'3 | 4'3 | 0.277995 |
0 | 9'3 | 9'3 | 11'5 | -2'2 | 9'3 | 4320 | 3'7 | -0'2 | 4'1 | 3'7 | 3'7 | 0.250737 |
0 | 9'3 | 8'4 | 10'7 | -1'4 | 9'3 | 4330 | 4'4 | 0'1 | 4'3 | 6'0 | 4'4 | 0.261357 |
0.083454 | ... | ... | 10'2 | 0'0 | 10'2 | 4340 | 4'1 | -0'5 | 4'6 | 6'2 | 4'1 | 0.238443 |
0.216061 | 12'6 | 7'5 | 9'6 | 3'0 | 12'6 | 4350 | 3'5 | -1'5 | 5'2 | 7'0 | 3'5 | 0.211468 |
0 | 7'4 | 7'4 | 9'1 | -1'5 | 7'4 | 4360 | 5'4 | -0'1 | 5'5 | 6'6 | 4'7 | 0.260249 |
0.229743 | 11'7 | 6'6 | 8'5 | 3'2 | 11'7 | 4370 | 7'6 | 1'5 | 6'1 | 7'6 | 7'3 | 0.316967 |
0.210453 | 11'0 | 6'2 | 8'1 | 2'4 | 10'5 | 4380 | 4'6 | -1'7 | 6'5 | 8'3 | 4'6 | 0.213988 |
0.140863 | 7'6 | 7'6 | 7'4 | 0'2 | 7'6 | 4390 | 6'1 | -0'7 | 7'0 | 7'3 | 6'1 | 0.243516 |
0.223766 | 10'0 | 5'2 | 7'0 | 2'7 | 9'7 | 4400 | 5'4 | -2'0 | 7'4 | 10'0 | 5'2 | 0.212447 |
0.207243 | 8'6 | 5'0 | 6'4 | 2'2 | 8'6 | 4410 | 6'0 | -2'0 | 8'0 | 9'4 | 6'0 | 0.214442 |
0.219512 | 8'5 | 5'0 | 6'1 | 2'4 | 8'5 | 4420 | 6'5 | -2'0 | 8'5 | 8'3 | 6'5 | 0.219417 |
0.154971 | 6'4 | 5'0 | 5'6 | 0'1 | 5'7 | 4430 | 9'0 | -0'2 | 9'2 | 9'0 | 9'0 | 0.274374 |
0.212957 | 7'6 | 4'3 | 5'2 | 2'1 | 7'3 | 4440 | 9'3 | -0'3 | 9'6 | 9'5 | 8'6 | 0.27072 |
0.215994 | 7'0 | 3'7 | 4'7 | 2'1 | 7'0 | 4450 | 8'4 | -1'7 | 10'3 | 10'3 | 8'1 | 0.230484 |
0.164006 | 5'1 | 4'5 | 4'4 | 0'2 | 4'6 | 4460 | 10'5 | -0'3 | 11'0 | 10'5 | 10'5 | 0.276411 |
0.169111 | 4'5 | 4'4 | 4'2 | 0'2 | 4'4 | 4470 | 8'5 | -3'1 | 11'6 | 8'5 | 8'5 | 0.202198 |
0.225238 | 6'0 | 6'0 | 3'7 | 2'1 | 6'0 | 4480 | 9'4 | -2'7 | 12'3 | 11'6 | 9'4 | 0.210733 |
0.199936 | 4'6 | 4'6 | 3'5 | 1'1 | 4'6 | 4490 | 13'1 | 0'0 | 13'1 | ... | ... | 0.299788 |
0.211116 | 5'1 | 2'5 | 3'3 | 1'3 | 4'6 | 4500 | 10'6 | -3'1 | 13'7 | 16'6 | 10'3 | 0.211411 |
0.218158 | 4'5 | 3'2 | 3'1 | 1'4 | 4'5 | 4510 | 14'5 | 0'0 | 14'5 | ... | ... | 0.308641 |
0.224829 | 4'4 | 3'1 | 3'0 | 1'4 | 4'4 | 4520 | 15'4 | 0'0 | 15'4 | ... | ... | 0.316269 |
0.219259 | 4'0 | 2'4 | 2'6 | 1'2 | 4'0 | 4530 | 16'2 | 0'0 | 16'2 | ... | ... | 0.319855 |
0.183304 | 3'0 | 2'5 | 2'4 | 0'1 | 2'5 | 4540 | 17'0 | 0'0 | 17'0 | ... | ... | 0.32311 |
0.16489 | 2'1 | 1'7 | 2'2 | -0'3 | 1'7 | 4550 | 16'5 | -1'1 | 17'6 | 16'5 | 16'5 | 0.291185 |
0.182688 | ... | ... | 2'1 | 0'0 | 2'1 | 4560 | 18'5 | 0'0 | 18'5 | ... | ... | 0.332522 |
0.190978 | 2'2 | 2'1 | 2'0 | 0'1 | 2'1 | 4570 | 19'4 | 0'0 | 19'4 | ... | ... | 0.338771 |
0.213454 | 2'4 | 1'5 | 1'7 | 0'5 | 2'4 | 4580 | 20'3 | 0'0 | 20'3 | ... | ... | 0.344791 |
0.202137 | 2'0 | 1'4 | 1'6 | 0'2 | 2'0 | 4590 | 21'2 | 0'0 | 21'2 | ... | ... | 0.350595 |
0.229849 | 2'4 | 1'3 | 1'5 | 0'7 | 2'4 | 4600 | 18'1 | -4'0 | 22'1 | 25'0 | 17'7 | 0.216093 |
0.22792 | 2'2 | 1'2 | 1'4 | 0'6 | 2'2 | 4610 | 23'0 | 0'0 | 23'0 | ... | ... | 0.361569 |
0.203057 | 1'4 | 1'3 | 1'3 | 0'1 | 1'4 | 4620 | 23'7 | 0'0 | 23'7 | ... | ... | 0.366751 |
0.184716 | 1'2 | 1'0 | 1'3 | -0'3 | 1'0 | 4630 | 24'7 | 0'0 | 24'7 | ... | ... | 0.375905 |
0.211102 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4640 | 27'3 | 1'5 | 25'6 | 27'3 | 24'6 | 0.434275 |
0.211512 | 1'2 | 1'0 | 1'1 | 0'1 | 1'2 | 4650 | 24'7 | -1'6 | 26'5 | 30'3 | 24'7 | 0.323666 |
0.204227 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 27'4 | 0'0 | 27'4 | ... | ... | 0.389882 |
0.251236 | 1'3 | 0'7 | 0'7 | 0'4 | 1'3 | 4700 | 27'1 | -4'2 | 31'3 | 31'4 | 27'1 | 0.239481 |
0.241578 | 0'7 | 0'6 | 0'6 | 0'0 | 0'6 | 4750 | 36'2 | 0'0 | 36'2 | ... | ... | 0.455465 |
0.269431 | 0'7 | 0'5 | 0'4 | 0'2 | 0'6 | 4800 | 40'7 | -0'1 | 41'0 | 44'6 | 40'7 | 0.479702 |
0.272059 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4850 | 42'2 | -3'6 | 46'0 | 44'0 | 42'2 | 0.339324 |
0.28116 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4900 | 50'7 | 0'0 | 50'7 | ... | ... | 0.552313 |
0.304419 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4950 | 55'6 | 0'0 | 55'6 | ... | ... | 0.581545 |
0.32714 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 5000 | 60'0 | -0'5 | 60'5 | 64'5 | 60'0 | 0.580836 |
0.326989 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 65'5 | 0'0 | 65'5 | ... | ... | 0.641953 |
0.347752 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 65'1 | -5'4 | 70'5 | 65'1 | 65'1 | 0 |
0.368124 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 75'5 | 0'0 | 75'5 | ... | ... | 0.704569 |
0.352398 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 81'5 | 1'1 | 80'4 | 81'5 | 81'5 | 0.781948 |
0.370687 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5250 | 85'4 | 0'0 | 85'4 | ... | ... | 0.758172 |
0.427092 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 5300 | 90'4 | 0'0 | 90'4 | ... | ... | 0.787067 |
0.406377 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'4 | 0'0 | 95'4 | ... | ... | 0.815399 |
0.423822 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 100'4 | 0'0 | 100'4 | ... | ... | 0.843203 |
0.440999 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'4 | 0'0 | 105'4 | ... | ... | 0.870501 |
0.457929 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'4 | 0'0 | 110'4 | ... | ... | 0.897321 |
0.474627 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'4 | 0'0 | 115'4 | ... | ... | 0.923689 |
0.491093 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 120'4 | 0'0 | 120'4 | ... | ... | 0.949621 |
0.507337 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 125'4 | 0'0 | 125'4 | ... | ... | 0.975137 |
0.523369 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 130'4 | 0'0 | 130'4 | ... | ... | 1.000256 |
0.539195 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 135'4 | 0'0 | 135'4 | ... | ... | 1.024993 |
0.554816 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 140'4 | 0'0 | 140'4 | ... | ... | 1.049364 |
0.570247 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 145'4 | 0'0 | 145'4 | ... | ... | 1.073381 |
0.585492 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 150'4 | 0'0 | 150'4 | ... | ... | 1.097057 |
0.600555 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 155'4 | 0'0 | 155'4 | ... | ... | 1.120404 |
0.615434 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 160'4 | 0'0 | 160'4 | ... | ... | 1.143436 |
0.630138 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 165'4 | 0'0 | 165'4 | ... | ... | 1.166161 |
0.644677 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 170'4 | 0'0 | 170'4 | ... | ... | 1.18859 |
0.659059 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 175'4 | 0'0 | 175'4 | ... | ... | 1.21073 |
0.673282 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 180'4 | 0'0 | 180'4 | ... | ... | 1.232591 |
0.701249 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 190'4 | 0'0 | 190'4 | ... | ... | 1.275513 |
0.728625 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 200'4 | 0'0 | 200'4 | ... | ... | 1.317416 |
0.755442 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'4 | 0'0 | 210'4 | ... | ... | 1.358356 |
0.781711 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'4 | 0'0 | 220'4 | ... | ... | 1.398382 |
0.807466 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'4 | 0'0 | 230'4 | ... | ... | 1.43754 |
0.83273 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'4 | 0'0 | 240'4 | ... | ... | 1.475875 |
0.857508 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'4 | 0'0 | 250'4 | ... | ... | 1.513423 |
0.881826 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'4 | 0'0 | 260'4 | ... | ... | 1.550221 |
0.905716 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'4 | 0'0 | 270'4 | ... | ... | 1.586302 |
0.929186 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'4 | 0'0 | 280'4 | ... | ... | 1.621696 |
0.952238 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'4 | 0'0 | 290'4 | ... | ... | 1.656431 |
0.974894 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'4 | 0'0 | 300'4 | ... | ... | 1.690536 |
0.997173 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'4 | 0'0 | 310'4 | ... | ... | 1.724035 |
1.019088 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'4 | 0'0 | 320'4 | ... | ... | 1.75695 |
1.040646 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'4 | 0'0 | 330'4 | ... | ... | 1.789305 |
1.061858 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'4 | 0'0 | 340'4 | ... | ... | 1.821119 |
1.08274 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'4 | 0'0 | 350'4 | ... | ... | 1.852411 |
1.103303 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'4 | 0'0 | 360'4 | ... | ... | 1.883201 |
1.123556 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'4 | 0'0 | 370'4 | ... | ... | 1.913505 |
1.143507 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'4 | 0'0 | 380'4 | ... | ... | 1.94334 |
1.163153 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 390'4 | 0'0 | 390'4 | ... | ... | 1.972721 |
1.182515 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 400'4 | 0'0 | 400'4 | ... | ... | 2.001663 |
1.201603 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 410'4 | 0'0 | 410'4 | ... | ... | 2.030181 |
1.220423 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 420'4 | 0'0 | 420'4 | ... | ... | 2.058287 |
1.238986 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 430'4 | 0'0 | 430'4 | ... | ... | 2.085994 |
1.293166 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 460'4 | 0'0 | 460'4 | ... | ... | 2.166836 |
1.53527 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 610'4 | 0'0 | 610'4 | ... | ... | 2.52792 |
1.688414 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 720'4 | 0'0 | 720'4 | ... | ... | 2.756815 |
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.