Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 226'6 | 0'0 | 226'6 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 2.124347 |
0 | ... | ... | 216'6 | 0'0 | 216'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.997549 |
0 | ... | ... | 206'6 | 0'0 | 206'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.876546 |
0 | ... | ... | 196'6 | 0'0 | 196'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.760751 |
0 | ... | ... | 186'6 | 0'0 | 186'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.649692 |
0 | ... | ... | 176'6 | 0'0 | 176'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.542938 |
0 | ... | ... | 166'6 | 0'0 | 166'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.440098 |
0 | ... | ... | 156'6 | 0'0 | 156'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.340848 |
0 | ... | ... | 146'6 | 0'0 | 146'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.244858 |
0 | ... | ... | 136'6 | 0'0 | 136'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.151885 |
0 | ... | ... | 126'6 | 0'0 | 126'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.061635 |
0 | ... | ... | 116'6 | 0'0 | 116'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.973885 |
0 | ... | ... | 111'6 | 0'0 | 111'6 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.930875 |
0 | ... | ... | 106'7 | 0'0 | 106'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.888414 |
0 | ... | ... | 101'7 | 0'0 | 101'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.846462 |
0 | ... | ... | 96'7 | 0'0 | 96'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.804991 |
0 | ... | ... | 91'7 | 0'0 | 91'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.763985 |
0 | ... | ... | 86'7 | 0'0 | 86'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.723415 |
0 | ... | ... | 81'7 | 0'0 | 81'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.68325 |
0 | ... | ... | 76'7 | 0'0 | 76'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.643465 |
0 | ... | ... | 71'7 | 0'0 | 71'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.604023 |
0 | ... | ... | 66'7 | 0'0 | 66'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.564912 |
0 | ... | ... | 61'7 | 0'0 | 61'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.526074 |
0 | ... | ... | 56'7 | 0'0 | 56'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.487502 |
0 | ... | ... | 51'7 | 0'0 | 51'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.449131 |
0 | ... | ... | 46'7 | 0'0 | 46'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.410937 |
0 | ... | ... | 41'7 | 0'0 | 41'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.372858 |
0 | ... | ... | 36'7 | 0'0 | 36'7 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.334838 |
0 | ... | ... | 31'7 | 0'0 | 31'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.2968 |
0 | ... | ... | 26'7 | 0'0 | 26'7 | 4000 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | 0.290915 |
0 | ... | ... | 22'0 | 0'0 | 22'0 | 4050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.248974 |
0 | ... | ... | 17'2 | 0'0 | 17'2 | 4100 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.225088 |
0.226971 | 15'5 | 15'5 | 12'5 | 3'0 | 15'5 | 4150 | 0'3 | -0'4 | 0'7 | 0'5 | 0'3 | 0.178886 |
0.224138 | 11'4 | 11'4 | 8'5 | 2'7 | 11'4 | 4200 | 1'1 | -0'6 | 1'7 | 1'7 | 0'7 | 0.186554 |
0.213047 | 7'6 | 7'4 | 5'3 | 2'3 | 7'6 | 4250 | 1'6 | -1'7 | 3'5 | 3'5 | 1'6 | 0.15438 |
0.184354 | 6'0 | 3'0 | 3'0 | 1'2 | 4'2 | 4300 | 4'0 | -2'2 | 6'2 | 6'0 | 3'3 | 0.163282 |
0.206827 | 3'4 | 1'5 | 1'4 | 1'2 | 2'6 | 4350 | 7'2 | -2'4 | 9'6 | 7'2 | 7'1 | 0.172062 |
0.203235 | 2'2 | 0'6 | 0'7 | 0'4 | 1'3 | 4400 | 11'4 | -2'4 | 14'0 | 12'0 | 10'0 | 0.196375 |
0.21302 | 1'0 | 0'5 | 0'4 | 0'2 | 0'6 | 4450 | 18'6 | 0'0 | 18'6 | ... | ... | 0.380956 |
0.234178 | 0'5 | 0'3 | 0'2 | 0'2 | 0'4 | 4500 | 19'0 | -4'4 | 23'4 | 19'0 | 19'0 | 0 |
0.238729 | ... | ... | 0'2 | 0'0 | 0'2 | 4550 | 28'3 | 0'0 | 28'3 | ... | ... | 0.478449 |
0.275003 | 0'3 | 0'2 | 0'1 | 0'1 | 0'2 | 4600 | 33'3 | 0'0 | 33'3 | ... | ... | 0.532536 |
0.310088 | 0'2 | 0'2 | 0'1 | 0'1 | 0'2 | 4650 | 38'3 | 0'0 | 38'3 | ... | ... | 0.584387 |
0.308294 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 4700 | 39'7 | -3'4 | 43'3 | 39'7 | 38'4 | 0 |
0.338913 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 48'3 | 0'0 | 48'3 | ... | ... | 0.682642 |
0.368823 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 53'3 | 0'0 | 53'3 | ... | ... | 0.729483 |
0.398086 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 58'3 | 0'0 | 58'3 | ... | ... | 0.775013 |
0.426756 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 59'2 | -4'1 | 63'3 | 59'2 | 59'2 | 0 |
0.10005 | 0'0 | 0'0 | 0'1 | -0'1 | 0'0 | 4950 | 68'3 | 0'0 | 68'3 | ... | ... | 0.862602 |
0.482462 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 73'3 | 0'0 | 73'3 | ... | ... | 0.904849 |
0.509554 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 78'3 | 0'0 | 78'3 | ... | ... | 0.946158 |
0.5362 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 83'3 | 0'0 | 83'3 | ... | ... | 0.986599 |
0.562397 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 88'3 | 0'0 | 88'3 | ... | ... | 1.026222 |
0.588171 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 93'3 | 0'0 | 93'3 | ... | ... | 1.065074 |
0.613561 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 98'3 | 0'0 | 98'3 | ... | ... | 1.103201 |
0.638554 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 103'3 | 0'0 | 103'3 | ... | ... | 1.140638 |
0.66318 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 108'3 | 0'0 | 108'3 | ... | ... | 1.17742 |
0.687457 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 110'0 | -3'2 | 113'2 | 110'0 | 110'0 | 0 |
0.711394 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 118'2 | 0'0 | 118'2 | ... | ... | 1.236966 |
0.735 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 123'2 | 0'0 | 123'2 | ... | ... | 1.271773 |
0.758292 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 128'2 | 0'0 | 128'2 | ... | ... | 1.30604 |
0.781279 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 133'2 | 0'0 | 133'2 | ... | ... | 1.339788 |
0.803957 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 138'2 | 0'0 | 138'2 | ... | ... | 1.373037 |
0.826358 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 143'2 | 0'0 | 143'2 | ... | ... | 1.405803 |
0.848483 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 148'2 | 0'0 | 148'2 | ... | ... | 1.438106 |
0.870339 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 153'2 | 0'0 | 153'2 | ... | ... | 1.469961 |
0.913246 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 163'2 | 0'0 | 163'2 | ... | ... | 1.532388 |
0.95517 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 173'2 | 0'0 | 173'2 | ... | ... | 1.593198 |
0.996154 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 183'2 | 0'0 | 183'2 | ... | ... | 1.652482 |
1.036229 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 193'2 | 0'0 | 193'2 | ... | ... | 1.710334 |
1.075455 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 203'2 | 0'0 | 203'2 | ... | ... | 1.766832 |
1.113862 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 213'2 | 0'0 | 213'2 | ... | ... | 1.822046 |
1.151491 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 223'2 | 0'0 | 223'2 | ... | ... | 1.876043 |
1.188378 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 233'2 | 0'0 | 233'2 | ... | ... | 1.928882 |
1.224549 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 243'2 | 0'0 | 243'2 | ... | ... | 1.980618 |
1.260017 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 253'2 | 0'0 | 253'2 | ... | ... | 2.031303 |
1.294832 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 263'2 | 0'0 | 263'2 | ... | ... | 2.080982 |
1.329028 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 273'2 | 0'0 | 273'2 | ... | ... | 2.129699 |
1.362607 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 283'2 | 0'0 | 283'2 | ... | ... | 2.177494 |
1.395587 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 293'2 | 0'0 | 293'2 | ... | ... | 2.224405 |
1.428002 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 303'2 | 0'0 | 303'2 | ... | ... | 2.270468 |
1.459874 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 313'2 | 0'0 | 313'2 | ... | ... | 2.315716 |
1.49122 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 323'2 | 0'0 | 323'2 | ... | ... | 2.360177 |
1.522035 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 333'2 | 0'0 | 333'2 | ... | ... | 2.403884 |
1.552366 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 343'2 | 0'0 | 343'2 | ... | ... | 2.446862 |
1.582223 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 353'2 | 0'0 | 353'2 | ... | ... | 2.489136 |
1.61162 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 363'2 | 0'0 | 363'2 | ... | ... | 2.530731 |
1.640569 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 373'2 | 0'0 | 373'2 | ... | ... | 2.571672 |
1.669067 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 383'2 | 0'0 | 383'2 | ... | ... | 2.611979 |
1.697141 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 393'2 | 0'0 | 393'2 | ... | ... | 2.651673 |
1.724807 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 403'2 | 0'0 | 403'2 | ... | ... | 2.690774 |
1.752077 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 413'2 | 0'0 | 413'2 | ... | ... | 2.7293 |
1.778963 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 423'2 | 0'0 | 423'2 | ... | ... | 2.767268 |
1.805475 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 433'2 | 0'0 | 433'2 | ... | ... | 2.804698 |
1.831611 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 443'2 | 0'0 | 443'2 | ... | ... | 2.841604 |
1.857392 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 453'2 | 0'0 | 453'2 | ... | ... | 2.878001 |
1.882828 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 463'2 | 0'0 | 463'2 | ... | ... | 2.913904 |
1.90793 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 473'2 | 0'0 | 473'2 | ... | ... | 2.949326 |
1.932705 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 483'2 | 0'0 | 483'2 | ... | ... | 2.984282 |
1.957162 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 493'2 | 0'0 | 493'2 | ... | ... | 3.018785 |
1.981306 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 503'2 | 0'0 | 503'2 | ... | ... | 3.052847 |
2.005131 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 513'2 | 0'0 | 513'2 | ... | ... | 3.08648 |
2.028661 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 523'2 | 0'0 | 523'2 | ... | ... | 3.119695 |
2.051902 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 533'2 | 0'0 | 533'2 | ... | ... | 3.152501 |
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.