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 | ... | ... | 1.454105 |
0 | ... | ... | 219'4 | 0'0 | 219'4 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.36878 |
0 | ... | ... | 209'4 | 0'0 | 209'4 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.287164 |
0 | ... | ... | 199'4 | 0'0 | 199'4 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.208894 |
0 | ... | ... | 189'4 | 0'0 | 189'4 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.133686 |
0 | ... | ... | 179'4 | 0'0 | 179'4 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.061263 |
0 | ... | ... | 169'4 | 0'0 | 169'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.991383 |
0 | ... | ... | 159'4 | 0'0 | 159'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.923841 |
0 | ... | ... | 149'4 | 0'0 | 149'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.858426 |
0 | ... | ... | 139'4 | 0'0 | 139'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.794985 |
0 | ... | ... | 129'4 | 0'0 | 129'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.733331 |
0 | ... | ... | 119'4 | 0'0 | 119'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.673319 |
0 | ... | ... | 109'4 | 0'0 | 109'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.614803 |
0 | ... | ... | 104'4 | 0'0 | 104'4 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.586063 |
0 | ... | ... | 99'4 | 0'0 | 99'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.557638 |
0 | ... | ... | 94'4 | 0'0 | 94'4 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.52952 |
0 | ... | ... | 89'4 | 0'0 | 89'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.501688 |
0 | ... | ... | 84'4 | 0'0 | 84'4 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.474124 |
0 | ... | ... | 79'4 | 0'0 | 79'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.446813 |
0 | ... | ... | 74'4 | 0'0 | 74'4 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.419722 |
0 | ... | ... | 69'5 | 0'0 | 69'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.392853 |
0 | ... | ... | 64'5 | 0'0 | 64'5 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.366165 |
0 | ... | ... | 59'5 | 0'0 | 59'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.339648 |
0 | ... | ... | 54'5 | 0'0 | 54'5 | 3850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.313266 |
0 | ... | ... | 49'6 | 0'0 | 49'6 | 3900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.318732 |
0 | ... | ... | 44'7 | 0'0 | 44'7 | 3950 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.290315 |
0 | ... | ... | 39'7 | 0'0 | 39'7 | 4000 | 0'3 | 0'0 | 0'3 | 0'4 | 0'3 | 0.281622 |
0 | ... | ... | 35'0 | 0'0 | 35'0 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | 0.266538 |
0.280682 | 31'4 | 31'1 | 30'1 | 1'3 | 31'4 | 4100 | 0'6 | 0'1 | 0'5 | 0'6 | 0'5 | 0.257846 |
0.13281 | ... | ... | 25'4 | 0'0 | 25'4 | 4150 | 0'7 | -0'1 | 1'0 | 1'3 | 0'7 | 0.233074 |
0.151946 | ... | ... | 23'5 | 0'0 | 23'5 | 4170 | 1'4 | 0'3 | 1'1 | 1'4 | 1'4 | 0.256498 |
0.162911 | ... | ... | 22'6 | 0'0 | 22'6 | 4180 | 1'5 | 0'3 | 1'2 | 1'5 | 1'5 | 0.255289 |
0.169478 | ... | ... | 21'7 | 0'0 | 21'7 | 4190 | 1'6 | 0'3 | 1'3 | 1'6 | 1'6 | 0.253635 |
0.173605 | ... | ... | 21'0 | 0'0 | 21'0 | 4200 | 1'3 | -0'1 | 1'4 | 2'0 | 1'2 | 0.226516 |
0.176097 | ... | ... | 20'1 | 0'0 | 20'1 | 4210 | 1'5 | 0'0 | 1'5 | ... | ... | 0.231355 |
0.177369 | ... | ... | 19'2 | 0'0 | 19'2 | 4220 | 1'6 | 0'0 | 1'6 | ... | ... | 0.229219 |
0.177679 | ... | ... | 18'3 | 0'0 | 18'3 | 4230 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | 0.220968 |
0.183826 | ... | ... | 17'5 | 0'0 | 17'5 | 4240 | 2'2 | 0'1 | 2'1 | 2'2 | 2'2 | 0.234368 |
0.162705 | 16'3 | 14'3 | 16'6 | -0'3 | 16'3 | 4250 | 2'0 | -0'2 | 2'2 | 3'0 | 2'0 | 0.215108 |
0.074546 | 14'4 | 14'4 | 16'0 | -1'4 | 14'4 | 4260 | 2'4 | 0'0 | 2'4 | ... | ... | 0.226644 |
0.188184 | ... | ... | 15'2 | 0'0 | 15'2 | 4270 | 2'6 | 0'0 | 2'6 | 3'3 | 2'6 | 0.227025 |
0.189591 | ... | ... | 14'4 | 0'0 | 14'4 | 4280 | 3'0 | 0'0 | 3'0 | ... | ... | 0.226772 |
0.190145 | ... | ... | 13'6 | 0'0 | 13'6 | 4290 | 3'2 | 0'0 | 3'2 | 3'7 | 3'2 | 0.225928 |
0.189937 | 13'0 | 13'0 | 13'0 | 0'0 | 13'0 | 4300 | 3'3 | -0'1 | 3'4 | 4'6 | 3'3 | 0.220235 |
0.193389 | 13'2 | 12'3 | 12'2 | 0'1 | 12'3 | 4310 | 4'3 | 0'5 | 3'6 | 4'3 | 4'3 | 0.243221 |
0.107961 | 9'3 | 9'3 | 11'5 | -2'2 | 9'3 | 4320 | 3'7 | -0'2 | 4'1 | 3'7 | 3'7 | 0.216074 |
0.138414 | 9'3 | 8'4 | 10'7 | -1'4 | 9'3 | 4330 | 4'4 | 0'1 | 4'3 | 6'0 | 4'4 | 0.225141 |
0.190475 | ... | ... | 10'2 | 0'0 | 10'2 | 4340 | 4'6 | 0'0 | 4'6 | 6'2 | 4'6 | 0.22154 |
0.127041 | 10'7 | 7'5 | 9'6 | -2'1 | 7'5 | 4350 | 4'4 | -0'6 | 5'2 | 7'0 | 4'4 | 0.202108 |
0.144264 | 7'4 | 7'4 | 9'1 | -1'5 | 7'4 | 4360 | 5'4 | -0'1 | 5'5 | 6'6 | 4'7 | 0.220409 |
0.211682 | 9'3 | 6'6 | 8'5 | 0'4 | 9'1 | 4370 | 7'6 | 1'5 | 6'1 | 7'6 | 7'3 | 0.274514 |
0.220707 | 8'7 | 6'2 | 8'1 | 0'6 | 8'7 | 4380 | 6'4 | -0'1 | 6'5 | 8'3 | 5'7 | 0.224267 |
0.203371 | 7'6 | 7'6 | 7'4 | 0'2 | 7'6 | 4390 | 6'1 | -0'7 | 7'0 | 7'3 | 6'1 | 0.199641 |
0.200136 | 7'6 | 5'2 | 7'0 | 0'1 | 7'1 | 4400 | 7'0 | -0'4 | 7'4 | 10'0 | 6'4 | 0.211038 |
0.203523 | 7'2 | 5'0 | 6'4 | 0'2 | 6'6 | 4410 | 8'0 | 0'0 | 8'0 | 9'4 | 7'1 | 0.225374 |
0.209899 | 6'4 | 5'0 | 6'1 | 0'3 | 6'4 | 4420 | 8'3 | -0'2 | 8'5 | 8'3 | 8'3 | 0.220903 |
0.204689 | 6'4 | 5'0 | 5'6 | 0'1 | 5'7 | 4430 | 9'0 | -0'2 | 9'2 | 9'0 | 9'0 | 0.223117 |
0.19875 | 6'0 | 4'3 | 5'2 | 0'0 | 5'2 | 4440 | 9'3 | -0'3 | 9'6 | 9'5 | 8'6 | 0.217385 |
0.20698 | 5'5 | 3'7 | 4'7 | 0'2 | 5'1 | 4450 | 10'3 | 0'0 | 10'3 | 10'3 | 9'3 | 0.229544 |
0.207191 | 5'1 | 4'5 | 4'4 | 0'2 | 4'6 | 4460 | 10'5 | -0'3 | 11'0 | 10'5 | 10'5 | 0.218801 |
0.210618 | 4'5 | 4'4 | 4'2 | 0'2 | 4'4 | 4470 | 11'6 | 0'0 | 11'6 | ... | ... | 0.23388 |
0.201733 | ... | ... | 3'7 | 0'0 | 3'7 | 4480 | 11'6 | -0'5 | 12'3 | 11'6 | 11'6 | 0.213915 |
0.203895 | ... | ... | 3'5 | 0'0 | 3'5 | 4490 | 13'1 | 0'0 | 13'1 | ... | ... | 0.236165 |
0.217847 | 4'1 | 2'5 | 3'3 | 0'3 | 3'6 | 4500 | 12'4 | -1'3 | 13'7 | 16'6 | 12'4 | 0.193496 |
0.219238 | 3'4 | 3'2 | 3'1 | 0'3 | 3'4 | 4510 | 14'5 | 0'0 | 14'5 | ... | ... | 0.240428 |
0.215794 | 3'1 | 3'1 | 3'0 | 0'1 | 3'1 | 4520 | 15'4 | 0'0 | 15'4 | ... | ... | 0.246025 |
0.202384 | 2'4 | 2'4 | 2'6 | -0'2 | 2'4 | 4530 | 16'2 | 0'0 | 16'2 | ... | ... | 0.247094 |
0.215568 | 3'0 | 2'5 | 2'4 | 0'1 | 2'5 | 4540 | 17'0 | 0'0 | 17'0 | ... | ... | 0.247691 |
0.194648 | 2'1 | 1'7 | 2'2 | -0'3 | 1'7 | 4550 | 16'5 | -1'1 | 17'6 | 16'5 | 16'5 | 0.205675 |
0.212756 | ... | ... | 2'1 | 0'0 | 2'1 | 4560 | 18'5 | 0'0 | 18'5 | ... | ... | 0.251975 |
0.220658 | 2'2 | 2'1 | 2'0 | 0'1 | 2'1 | 4570 | 19'4 | 0'0 | 19'4 | ... | ... | 0.255867 |
0.22319 | 2'0 | 1'5 | 1'7 | 0'1 | 2'0 | 4580 | 20'3 | 0'0 | 20'3 | ... | ... | 0.259474 |
0.230799 | 2'0 | 1'4 | 1'6 | 0'2 | 2'0 | 4590 | 21'2 | 0'0 | 21'2 | ... | ... | 0.262796 |
0.232778 | 2'0 | 1'3 | 1'5 | 0'2 | 1'7 | 4600 | 25'0 | 2'7 | 22'1 | 25'0 | 22'1 | 0.370706 |
0.209763 | 1'4 | 1'2 | 1'4 | -0'2 | 1'2 | 4610 | 23'0 | 0'0 | 23'0 | ... | ... | 0.268573 |
0.229421 | 1'4 | 1'3 | 1'3 | 0'1 | 1'4 | 4620 | 23'7 | 0'0 | 23'7 | ... | ... | 0.27102 |
0.209028 | 1'2 | 1'0 | 1'3 | -0'3 | 1'0 | 4630 | 24'7 | 0'0 | 24'7 | ... | ... | 0.278593 |
0.236623 | 1'3 | 1'3 | 1'2 | 0'1 | 1'3 | 4640 | 27'3 | 1'5 | 25'6 | 27'3 | 24'6 | 0.346731 |
0.236412 | 1'2 | 1'0 | 1'1 | 0'1 | 1'2 | 4650 | 24'7 | -1'6 | 26'5 | 30'3 | 24'7 | 0.178563 |
0.228009 | ... | ... | 1'0 | 0'0 | 1'0 | 4660 | 27'4 | 0'0 | 27'4 | ... | ... | 0.283643 |
0.252552 | 1'0 | 0'7 | 0'7 | 0'1 | 1'0 | 4700 | 31'4 | 0'1 | 31'3 | 31'4 | 31'4 | 0.311593 |
0.273003 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 4750 | 36'2 | 0'0 | 36'2 | ... | ... | 0.331913 |
0.279192 | 0'6 | 0'5 | 0'4 | 0'1 | 0'5 | 4800 | 40'7 | -0'1 | 41'0 | 44'6 | 40'7 | 0.341103 |
0.291658 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 46'0 | 0'0 | 46'0 | ... | ... | 0.37915 |
0.299743 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 4900 | 50'7 | 0'0 | 50'7 | ... | ... | 0.400024 |
0.301603 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 55'6 | 0'0 | 55'6 | ... | ... | 0.419141 |
0.323072 | 0'3 | 0'2 | 0'2 | 0'0 | 0'2 | 5000 | 60'0 | -0'5 | 60'5 | 64'5 | 60'0 | 0.375655 |
0.344103 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 65'5 | 0'0 | 65'5 | ... | ... | 0.462947 |
0.364729 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 70'5 | 0'0 | 70'5 | ... | ... | 0.488871 |
0.384973 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 75'5 | 0'0 | 75'5 | ... | ... | 0.514308 |
0.367907 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 81'5 | 1'1 | 80'4 | 81'5 | 81'5 | 0.617787 |
0.386102 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 85'4 | 0'0 | 85'4 | ... | ... | 0.551716 |
0.404004 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 90'4 | 0'0 | 90'4 | ... | ... | 0.575588 |
0.42164 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 95'4 | 0'0 | 95'4 | ... | ... | 0.59909 |
0.439007 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 100'4 | 0'0 | 100'4 | ... | ... | 0.622238 |
0.456119 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 105'4 | 0'0 | 105'4 | ... | ... | 0.64505 |
0.472989 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 110'4 | 0'0 | 110'4 | ... | ... | 0.66754 |
0.489629 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 115'4 | 0'0 | 115'4 | ... | ... | 0.689723 |
0.506039 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 120'4 | 0'0 | 120'4 | ... | ... | 0.71161 |
0.522232 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 125'4 | 0'0 | 125'4 | ... | ... | 0.733212 |
0.538216 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 130'4 | 0'0 | 130'4 | ... | ... | 0.754541 |
0.55399 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 135'4 | 0'0 | 135'4 | ... | ... | 0.775606 |
0.56957 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 140'4 | 0'0 | 140'4 | ... | ... | 0.796417 |
0.584961 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 145'4 | 0'0 | 145'4 | ... | ... | 0.816981 |
0.600167 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 150'4 | 0'0 | 150'4 | ... | ... | 0.837307 |
0.615187 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 155'4 | 0'0 | 155'4 | ... | ... | 0.857401 |
0.630026 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 160'4 | 0'0 | 160'4 | ... | ... | 0.877272 |
0.644697 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 165'4 | 0'0 | 165'4 | ... | ... | 0.896926 |
0.659207 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 170'4 | 0'0 | 170'4 | ... | ... | 0.916368 |
0.673557 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 175'4 | 0'0 | 175'4 | ... | ... | 0.935605 |
0.687744 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 180'4 | 0'0 | 180'4 | ... | ... | 0.954642 |
0.715652 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 190'4 | 0'0 | 190'4 | ... | ... | 0.992138 |
0.742975 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 200'4 | 0'0 | 200'4 | ... | ... | 1.028895 |
0.769738 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 210'4 | 0'0 | 210'4 | ... | ... | 1.064949 |
0.795961 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 220'4 | 0'0 | 220'4 | ... | ... | 1.100333 |
0.821673 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 230'4 | 0'0 | 230'4 | ... | ... | 1.135077 |
0.846894 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 240'4 | 0'0 | 240'4 | ... | ... | 1.169207 |
0.871627 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 250'4 | 0'0 | 250'4 | ... | ... | 1.20275 |
0.895911 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 260'4 | 0'0 | 260'4 | ... | ... | 1.23573 |
0.919767 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 270'4 | 0'0 | 270'4 | ... | ... | 1.26817 |
0.943201 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 280'4 | 0'0 | 280'4 | ... | ... | 1.300087 |
0.966218 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 290'4 | 0'0 | 290'4 | ... | ... | 1.331503 |
0.988844 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 300'4 | 0'0 | 300'4 | ... | ... | 1.362436 |
1.011095 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 310'4 | 0'0 | 310'4 | ... | ... | 1.392903 |
1.032984 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 320'4 | 0'0 | 320'4 | ... | ... | 1.42292 |
1.05451 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 330'4 | 0'0 | 330'4 | ... | ... | 1.452501 |
1.075697 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 340'4 | 0'0 | 340'4 | ... | ... | 1.48166 |
1.096556 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 350'4 | 0'0 | 350'4 | ... | ... | 1.510412 |
1.117096 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 360'4 | 0'0 | 360'4 | ... | ... | 1.53877 |
1.137328 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 370'4 | 0'0 | 370'4 | ... | ... | 1.566745 |
1.157251 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 380'4 | 0'0 | 380'4 | ... | ... | 1.594351 |
1.176876 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 390'4 | 0'0 | 390'4 | ... | ... | 1.621594 |
1.196219 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 400'4 | 0'0 | 400'4 | ... | ... | 1.648487 |
1.215288 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 410'4 | 0'0 | 410'4 | ... | ... | 1.675041 |
1.234091 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 420'4 | 0'0 | 420'4 | ... | ... | 1.701265 |
1.252636 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 430'4 | 0'0 | 430'4 | ... | ... | 1.727168 |
1.30676 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 460'4 | 0'0 | 460'4 | ... | ... | 1.803038 |
1.548662 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 610'4 | 0'0 | 610'4 | ... | ... | 2.146885 |
1.7017 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 720'4 | 0'0 | 720'4 | ... | ... | 2.368787 |
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.