Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.667248 | ... | ... | 229'4 | 3'0 | 232'4 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.461697 |
1.562348 | ... | ... | 219'4 | 3'0 | 222'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.376416 |
1.462264 | ... | ... | 209'4 | 3'0 | 212'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.294846 |
1.366572 | ... | ... | 199'4 | 3'0 | 202'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.216625 |
1.274901 | ... | ... | 189'4 | 3'0 | 192'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.141465 |
1.186923 | ... | ... | 179'4 | 3'0 | 182'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.069097 |
1.102345 | ... | ... | 169'4 | 3'0 | 172'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.99927 |
1.020911 | ... | ... | 159'4 | 3'0 | 162'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.931788 |
0.942397 | ... | ... | 149'4 | 3'0 | 152'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.866433 |
0.8666 | ... | ... | 139'4 | 3'0 | 142'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.803057 |
0.793336 | ... | ... | 129'4 | 3'0 | 132'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.74147 |
0.722436 | ... | ... | 119'4 | 3'0 | 122'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.681536 |
0.653752 | ... | ... | 109'4 | 3'0 | 112'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.623097 |
0.620197 | ... | ... | 104'4 | 3'0 | 107'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.594404 |
0.587146 | ... | ... | 99'4 | 3'0 | 102'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.566025 |
0.554581 | ... | ... | 94'4 | 3'0 | 97'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.537954 |
0.52249 | ... | ... | 89'4 | 3'0 | 92'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.510175 |
0.49086 | ... | ... | 84'4 | 3'0 | 87'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.482663 |
0.459677 | ... | ... | 79'4 | 3'0 | 82'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.455409 |
0.428928 | ... | ... | 74'4 | 3'0 | 77'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.428383 |
0.440831 | 73'4 | 73'4 | 69'5 | 3'0 | 72'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.401578 |
0.410044 | ... | ... | 64'5 | 3'0 | 67'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.374967 |
0.379604 | ... | ... | 59'5 | 3'0 | 62'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.348523 |
0.310047 | ... | ... | 54'5 | 2'7 | 57'4 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.322233 |
0.319699 | 52'1 | 52'1 | 49'6 | 2'7 | 52'5 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.328521 |
0.31431 | ... | ... | 44'7 | 2'7 | 47'6 | 3950 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.300234 |
0.28377 | ... | ... | 39'7 | 2'7 | 42'6 | 4000 | 0'2 | -0'1 | 0'3 | 0'4 | 0'2 | 0.271971 |
0.27019 | ... | ... | 35'0 | 2'7 | 37'7 | 4050 | 0'3 | -0'1 | 0'4 | ... | ... | 0.262367 |
0.251923 | 31'4 | 31'1 | 30'1 | 2'7 | 33'0 | 4100 | 0'4 | -0'1 | 0'5 | 0'6 | 0'4 | 0.246517 |
0.23992 | ... | ... | 25'4 | 2'6 | 28'2 | 4150 | 0'6 | -0'2 | 1'0 | 1'3 | 0'7 | 0.236468 |
0.234868 | ... | ... | 23'5 | 2'6 | 26'3 | 4170 | 0'7 | -0'2 | 1'1 | 1'4 | 1'4 | 0.231989 |
0.235909 | ... | ... | 22'6 | 2'6 | 25'4 | 4180 | 1'0 | -0'2 | 1'2 | 1'5 | 1'5 | 0.233344 |
0.236226 | ... | ... | 21'7 | 2'6 | 24'5 | 4190 | 1'1 | -0'2 | 1'3 | 1'6 | 1'6 | 0.233925 |
0.228736 | 25'0 | 23'3 | 21'0 | 2'5 | 23'5 | 4200 | 1'2 | -0'2 | 1'4 | 2'0 | 1'0 | 0.233839 |
0.228259 | ... | ... | 20'1 | 2'5 | 22'6 | 4210 | 1'2 | -0'3 | 1'5 | ... | ... | 0.226313 |
0.227224 | ... | ... | 19'2 | 2'5 | 21'7 | 4220 | 1'3 | -0'3 | 1'6 | ... | ... | 0.225468 |
0.225686 | ... | ... | 18'3 | 2'5 | 21'0 | 4230 | 1'4 | -0'3 | 1'7 | 1'6 | 1'6 | 0.224097 |
0.223685 | ... | ... | 17'5 | 2'4 | 20'1 | 4240 | 1'5 | -0'4 | 2'1 | 2'2 | 2'2 | 0.222245 |
0.221252 | 20'1 | 14'3 | 16'6 | 2'4 | 19'2 | 4250 | 1'6 | -0'4 | 2'2 | 3'0 | 1'4 | 0.219948 |
0.218412 | 14'4 | 14'4 | 16'0 | 2'3 | 18'3 | 4260 | 2'0 | -0'4 | 2'4 | ... | ... | 0.222681 |
0.220415 | ... | ... | 15'2 | 2'3 | 17'5 | 4270 | 2'1 | -0'5 | 2'6 | 3'3 | 1'7 | 0.219365 |
0.216633 | ... | ... | 14'4 | 2'2 | 16'6 | 4280 | 2'2 | -0'6 | 3'0 | 2'4 | 2'4 | 0.215684 |
0.217325 | ... | ... | 13'6 | 2'2 | 16'0 | 4290 | 2'4 | -0'6 | 3'2 | 3'7 | 3'2 | 0.21648 |
0.212703 | 17'0 | 13'0 | 13'0 | 2'1 | 15'1 | 4300 | 2'6 | -0'6 | 3'4 | 4'6 | 2'2 | 0.216584 |
0.212251 | 15'3 | 12'3 | 12'2 | 2'1 | 14'3 | 4310 | 2'7 | -0'7 | 3'6 | 4'3 | 4'3 | 0.211579 |
0.211192 | 9'3 | 9'3 | 11'5 | 2'0 | 13'5 | 4320 | 3'1 | -1'0 | 4'1 | 3'7 | 3'7 | 0.210598 |
0.209559 | 9'3 | 8'4 | 10'7 | 2'0 | 12'7 | 4330 | 3'4 | -0'7 | 4'3 | 6'0 | 4'4 | 0.213241 |
0.211465 | ... | ... | 10'2 | 2'0 | 12'2 | 4340 | 3'6 | -1'0 | 4'6 | 6'2 | 4'1 | 0.211013 |
0.208649 | 12'6 | 7'5 | 9'6 | 1'6 | 11'4 | 4350 | 4'1 | -1'1 | 5'2 | 7'0 | 3'5 | 0.212241 |
0.209215 | 7'4 | 7'4 | 9'1 | 1'6 | 10'7 | 4360 | 4'3 | -1'2 | 5'5 | 6'6 | 4'7 | 0.208885 |
0.209114 | 11'7 | 6'6 | 8'5 | 1'5 | 10'2 | 4370 | 4'6 | -1'3 | 6'1 | 7'6 | 7'3 | 0.20884 |
0.208375 | 11'0 | 6'2 | 8'1 | 1'4 | 9'5 | 4380 | 5'1 | -1'4 | 6'5 | 8'3 | 4'6 | 0.208155 |
0.210721 | 10'3 | 7'6 | 7'4 | 1'5 | 9'1 | 4390 | 5'5 | -1'3 | 7'0 | 7'3 | 5'3 | 0.210552 |
0.208709 | 10'0 | 5'2 | 7'0 | 1'4 | 8'4 | 4400 | 6'0 | -1'4 | 7'4 | 10'0 | 5'1 | 0.208589 |
0.209732 | 9'4 | 5'0 | 6'4 | 1'4 | 8'0 | 4410 | 6'4 | -1'4 | 8'0 | 9'4 | 6'0 | 0.209661 |
0.210108 | 8'5 | 5'0 | 6'1 | 1'3 | 7'4 | 4420 | 7'0 | -1'5 | 8'5 | 8'3 | 6'5 | 0.210084 |
0.209847 | 7'0 | 5'0 | 5'6 | 1'2 | 7'0 | 4430 | 7'4 | -1'6 | 9'2 | 9'0 | 9'0 | 0.20987 |
0.208951 | 7'6 | 4'3 | 5'2 | 1'2 | 6'4 | 4440 | 8'0 | -1'6 | 9'6 | 9'5 | 6'7 | 0.209022 |
0.21106 | 7'1 | 3'7 | 4'7 | 1'2 | 6'1 | 4450 | 8'5 | -1'6 | 10'3 | 10'3 | 7'3 | 0.211179 |
0.208893 | 5'1 | 4'5 | 4'4 | 1'1 | 5'5 | 4460 | 9'1 | -1'7 | 11'0 | 10'5 | 7'7 | 0.20906 |
0.209766 | 6'2 | 4'4 | 4'2 | 1'0 | 5'2 | 4470 | 9'6 | -2'0 | 11'6 | 8'5 | 8'5 | 0.209983 |
0.210029 | 6'0 | 6'0 | 3'7 | 1'0 | 4'7 | 4480 | 10'3 | -2'0 | 12'3 | 11'6 | 9'4 | 0.210299 |
0.213498 | 5'1 | 4'4 | 3'5 | 1'0 | 4'5 | 4490 | 11'1 | -2'0 | 13'1 | ... | ... | 0.213821 |
0.212576 | 5'2 | 2'5 | 3'3 | 0'7 | 4'2 | 4500 | 11'6 | -2'1 | 13'7 | 16'6 | 10'3 | 0.212956 |
0.214976 | 4'5 | 3'2 | 3'1 | 0'7 | 4'0 | 4510 | 12'4 | -2'1 | 14'5 | ... | ... | 0.215416 |
0.212801 | 4'4 | 3'1 | 3'0 | 0'5 | 3'5 | 4520 | 13'1 | -2'3 | 15'4 | ... | ... | 0.213306 |
0.214085 | 4'0 | 2'4 | 2'6 | 0'5 | 3'3 | 4530 | 13'7 | -2'3 | 16'2 | ... | ... | 0.214658 |
0.214831 | 3'4 | 2'5 | 2'4 | 0'5 | 3'1 | 4540 | 14'5 | -2'3 | 17'0 | ... | ... | 0.215476 |
0.215016 | 2'1 | 1'7 | 2'2 | 0'5 | 2'7 | 4550 | 15'3 | -2'3 | 17'6 | 16'5 | 16'5 | 0.21574 |
0.214608 | ... | ... | 2'1 | 0'4 | 2'5 | 4560 | 16'1 | -2'4 | 18'5 | ... | ... | 0.215417 |
0.218326 | 3'0 | 2'1 | 2'0 | 0'4 | 2'4 | 4570 | 17'0 | -2'4 | 19'4 | ... | ... | 0.21922 |
0.216796 | 2'4 | 1'5 | 1'7 | 0'3 | 2'2 | 4580 | 17'6 | -2'5 | 20'3 | ... | ... | 0.217794 |
0.219679 | 2'0 | 1'4 | 1'6 | 0'3 | 2'1 | 4590 | 18'5 | -2'5 | 21'2 | ... | ... | 0.220775 |
0.222201 | 2'4 | 1'3 | 1'5 | 0'3 | 2'0 | 4600 | 19'3 | -2'6 | 22'1 | 25'0 | 17'7 | 0.218091 |
0.224352 | 2'2 | 1'2 | 1'4 | 0'3 | 1'7 | 4610 | 20'2 | -2'6 | 23'0 | ... | ... | 0.220159 |
0.226118 | 1'7 | 1'3 | 1'3 | 0'3 | 1'6 | 4620 | 21'1 | -2'6 | 23'7 | ... | ... | 0.22183 |
0.227478 | 1'2 | 1'0 | 1'3 | 0'2 | 1'5 | 4630 | 22'1 | -2'6 | 24'7 | ... | ... | 0.229058 |
0.228408 | 1'3 | 1'3 | 1'2 | 0'2 | 1'4 | 4640 | 23'0 | -2'6 | 25'6 | 27'3 | 24'6 | 0.230139 |
0.235283 | 1'4 | 1'0 | 1'1 | 0'3 | 1'4 | 4650 | 23'7 | -2'6 | 26'5 | 30'3 | 24'7 | 0.230775 |
0.23558 | ... | ... | 1'0 | 0'3 | 1'3 | 4660 | 24'7 | -2'5 | 27'4 | ... | ... | 0.237597 |
0.247158 | 1'3 | 0'7 | 0'7 | 0'2 | 1'1 | 4700 | 28'4 | -2'7 | 31'3 | 31'4 | 27'1 | 0.242181 |
0.250853 | 0'7 | 0'6 | 0'6 | 0'0 | 0'6 | 4750 | 33'2 | -3'0 | 36'2 | ... | ... | 0.254975 |
0.267443 | 0'7 | 0'5 | 0'4 | 0'1 | 0'5 | 4800 | 38'1 | -2'7 | 41'0 | 44'6 | 36'0 | 0.272982 |
0.280465 | 0'4 | 0'4 | 0'4 | 0'0 | 0'4 | 4850 | 43'0 | -3'0 | 46'0 | 44'0 | 41'6 | 0.287914 |
0.305109 | 0'3 | 0'3 | 0'3 | 0'1 | 0'4 | 4900 | 47'7 | -3'0 | 50'7 | ... | ... | 0.299324 |
0.312288 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 4950 | 52'6 | -3'0 | 55'6 | ... | ... | 0.306288 |
0.334925 | 0'3 | 0'2 | 0'2 | 0'1 | 0'3 | 5000 | 57'6 | -2'7 | 60'5 | 64'5 | 55'7 | 0.329954 |
0.357074 | ... | ... | 0'2 | 0'1 | 0'3 | 5050 | 62'6 | -2'7 | 65'5 | ... | ... | 0.353252 |
0.355022 | 0'3 | 0'3 | 0'2 | 0'0 | 0'2 | 5100 | 67'5 | -3'0 | 70'5 | 65'1 | 65'1 | 0.351691 |
0.37534 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 72'5 | -3'0 | 75'5 | ... | ... | 0.373762 |
0.359037 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5200 | 77'4 | -3'0 | 80'4 | 81'5 | 76'4 | 0.359494 |
0.377288 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5250 | 82'4 | -3'0 | 85'4 | ... | ... | 0.380819 |
0.395235 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 5300 | 87'4 | -3'0 | 90'4 | ... | ... | 0.401944 |
0.41291 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 92'4 | -3'0 | 95'4 | ... | ... | 0.422872 |
0.430321 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 5400 | 97'4 | -3'0 | 100'4 | ... | ... | 0.443609 |
0.447469 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 102'4 | -3'0 | 105'4 | ... | ... | 0.464156 |
0.464374 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 107'4 | -3'0 | 110'4 | ... | ... | 0.484517 |
0.481048 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 112'4 | -3'0 | 115'4 | ... | ... | 0.504696 |
0.497488 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 117'4 | -3'0 | 120'4 | ... | ... | 0.524696 |
0.51371 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 122'4 | -3'0 | 125'4 | ... | ... | 0.54452 |
0.529722 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 127'4 | -3'0 | 130'4 | ... | ... | 0.564172 |
0.545525 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 132'4 | -3'0 | 135'4 | ... | ... | 0.583654 |
0.561128 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 137'4 | -3'0 | 140'4 | ... | ... | 0.602969 |
0.576542 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 142'4 | -3'0 | 145'4 | ... | ... | 0.622119 |
0.59177 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 147'4 | -3'0 | 150'4 | ... | ... | 0.641109 |
0.606816 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 152'4 | -3'0 | 155'4 | ... | ... | 0.659941 |
0.621676 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 157'4 | -3'0 | 160'4 | ... | ... | 0.678617 |
0.636366 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 162'4 | -3'0 | 165'4 | ... | ... | 0.69714 |
0.650893 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 167'4 | -3'0 | 170'4 | ... | ... | 0.715513 |
0.665261 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 172'4 | -3'0 | 175'4 | ... | ... | 0.733739 |
0.679469 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 177'4 | -3'0 | 180'4 | ... | ... | 0.751819 |
0.70741 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 187'4 | -3'0 | 190'4 | ... | ... | 0.787553 |
0.734763 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 197'4 | -3'0 | 200'4 | ... | ... | 0.822734 |
0.761557 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 207'4 | -3'0 | 210'4 | ... | ... | 0.857379 |
0.787806 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 217'4 | -3'0 | 220'4 | ... | ... | 0.891504 |
0.813543 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 227'4 | -3'0 | 230'4 | ... | ... | 0.925127 |
0.838788 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 237'4 | -3'0 | 240'4 | ... | ... | 0.958262 |
0.863547 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 247'4 | -3'0 | 250'4 | ... | ... | 0.990924 |
0.88785 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 257'4 | -3'0 | 260'4 | ... | ... | 1.023125 |
0.911726 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 267'4 | -3'0 | 270'4 | ... | ... | 1.05488 |
0.935182 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 277'4 | -3'0 | 280'4 | ... | ... | 1.0862 |
0.958216 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 287'4 | -3'0 | 290'4 | ... | ... | 1.117098 |
0.98086 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 297'4 | -3'0 | 300'4 | ... | ... | 1.147586 |
1.003127 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 307'4 | -3'0 | 310'4 | ... | ... | 1.177673 |
1.025031 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 317'4 | -3'0 | 320'4 | ... | ... | 1.207371 |
1.046575 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 327'4 | -3'0 | 330'4 | ... | ... | 1.23669 |
1.067776 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 337'4 | -3'0 | 340'4 | ... | ... | 1.265642 |
1.088648 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 347'4 | -3'0 | 350'4 | ... | ... | 1.294234 |
1.109202 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 357'4 | -3'0 | 360'4 | ... | ... | 1.322477 |
1.129446 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 367'4 | -3'0 | 370'4 | ... | ... | 1.350378 |
1.149384 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 377'4 | -3'0 | 380'4 | ... | ... | 1.377947 |
1.169021 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 387'4 | -3'0 | 390'4 | ... | ... | 1.405193 |
1.188375 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 397'4 | -3'0 | 400'4 | ... | ... | 1.432122 |
1.207455 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 407'4 | -3'0 | 410'4 | ... | ... | 1.458743 |
1.226268 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 417'4 | -3'0 | 420'4 | ... | ... | 1.485061 |
1.244823 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 427'4 | -3'0 | 430'4 | ... | ... | 1.511085 |
1.298979 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 457'4 | -3'0 | 460'4 | ... | ... | 1.587456 |
1.540996 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 607'4 | -3'0 | 610'4 | ... | ... | 1.935875 |
1.694095 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 717'4 | -3'0 | 720'4 | ... | ... | 2.162222 |
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.