Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 237'7 | 0'0 | 237'7 | 2000 | 0'1 | 0'0 | 0'1 | ... | ... | 5.770833 |
0 | ... | ... | 227'7 | 0'0 | 227'7 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 5.436331 |
0 | ... | ... | 217'7 | 0'0 | 217'7 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 5.117098 |
0 | ... | ... | 207'7 | 0'0 | 207'7 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 4.811743 |
0 | ... | ... | 197'7 | 0'0 | 197'7 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 4.518901 |
0 | ... | ... | 187'7 | 0'0 | 187'7 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 4.237514 |
0 | ... | ... | 177'7 | 0'0 | 177'7 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 3.966546 |
0 | ... | ... | 167'7 | 0'0 | 167'7 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 3.705092 |
0 | ... | ... | 157'7 | 0'0 | 157'7 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 3.452382 |
0 | ... | ... | 147'7 | 0'0 | 147'7 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 3.20763 |
0 | ... | ... | 137'7 | 0'0 | 137'7 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 2.97026 |
0 | ... | ... | 127'7 | 0'0 | 127'7 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 2.739572 |
0 | ... | ... | 122'7 | 0'0 | 122'7 | 3150 | 0'1 | 0'0 | 0'1 | ... | ... | 2.62658 |
0 | ... | ... | 117'7 | 0'0 | 117'7 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.515024 |
0 | ... | ... | 112'7 | 0'0 | 112'7 | 3250 | 0'1 | 0'0 | 0'1 | ... | ... | 2.404868 |
0 | ... | ... | 107'7 | 0'0 | 107'7 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 2.296074 |
0 | ... | ... | 102'7 | 0'0 | 102'7 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 2.188531 |
0 | ... | ... | 97'7 | 0'0 | 97'7 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.08217 |
0 | ... | ... | 92'7 | 0'0 | 92'7 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.976956 |
0 | ... | ... | 87'7 | 0'0 | 87'7 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.87281 |
0 | ... | ... | 82'7 | 0'0 | 82'7 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.769665 |
0 | ... | ... | 77'7 | 0'0 | 77'7 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.667462 |
0 | ... | ... | 72'7 | 0'0 | 72'7 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 1.566087 |
0 | ... | ... | 67'7 | 0'0 | 67'7 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.465536 |
0 | ... | ... | 62'7 | 0'0 | 62'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 1.365656 |
0 | ... | ... | 57'7 | 0'0 | 57'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.266419 |
0 | ... | ... | 52'7 | 0'0 | 52'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 1.167679 |
1.19329 | 50'4 | 50'4 | 47'7 | 2'5 | 50'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.069365 |
0 | ... | ... | 42'7 | 0'0 | 42'7 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.971322 |
0 | ... | ... | 37'7 | 0'0 | 37'7 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.873413 |
0 | ... | ... | 32'7 | 0'0 | 32'7 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.775443 |
0 | 28'0 | 27'3 | 27'7 | 0'1 | 28'0 | 4100 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.677173 |
0.380445 | 25'2 | 25'2 | 22'7 | 2'3 | 25'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.578279 |
0.545112 | 20'4 | 16'4 | 17'7 | 2'5 | 20'4 | 4200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.478284 |
0 | 14'2 | 13'0 | 13'0 | 0'2 | 13'2 | 4250 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | 0.431947 |
0.151736 | 10'3 | 7'4 | 8'2 | 2'0 | 10'2 | 4300 | 0'1 | -0'3 | 0'4 | 0'6 | 0'1 | 0.271395 |
0 | 5'0 | 3'5 | 4'4 | 0'4 | 5'0 | 4350 | 0'3 | -1'3 | 1'6 | 2'1 | 0'3 | 0.217649 |
0.244616 | 2'4 | 1'2 | 1'7 | 0'4 | 2'3 | 4400 | 2'0 | -2'1 | 4'1 | 5'0 | 1'7 | 0.230995 |
0.261667 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 4450 | 5'3 | -2'6 | 8'1 | 7'1 | 5'1 | 0.242944 |
0.297392 | 0'2 | 0'1 | 0'3 | -0'1 | 0'2 | 4500 | 10'0 | -2'5 | 12'5 | 12'5 | 10'0 | 0.297801 |
0.354043 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 4550 | 16'3 | -1'1 | 17'4 | 16'3 | 16'3 | 0.696608 |
0.447646 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 4600 | 19'5 | -2'6 | 22'3 | 23'0 | 19'5 | 0 |
0.537245 | ... | ... | 0'1 | 0'0 | 0'1 | 4650 | 27'3 | 0'0 | 27'3 | ... | ... | 1.139967 |
0.623663 | ... | ... | 0'1 | 0'0 | 0'1 | 4700 | 31'0 | -1'3 | 32'3 | 31'7 | 31'0 | 1.011053 |
0.707431 | ... | ... | 0'1 | 0'0 | 0'1 | 4750 | 37'3 | 0'0 | 37'3 | ... | ... | 1.405299 |
0.788907 | ... | ... | 0'1 | 0'0 | 0'1 | 4800 | 39'6 | -2'5 | 42'3 | 42'2 | 39'6 | 0.556812 |
0.868352 | ... | ... | 0'1 | 0'0 | 0'1 | 4850 | 47'3 | 0'0 | 47'3 | ... | ... | 1.651221 |
0.945963 | ... | ... | 0'1 | 0'0 | 0'1 | 4900 | 50'3 | -2'0 | 52'3 | 51'6 | 50'3 | 1.243909 |
1.021906 | ... | ... | 0'1 | 0'0 | 0'1 | 4950 | 57'3 | 0'0 | 57'3 | ... | ... | 1.882343 |
1.096317 | ... | ... | 0'1 | 0'0 | 0'1 | 5000 | 62'0 | -0'3 | 62'3 | 62'0 | 60'6 | 1.909957 |
1.16928 | ... | ... | 0'1 | 0'0 | 0'1 | 5050 | 67'3 | 0'0 | 67'3 | ... | ... | 2.101444 |
1.240926 | ... | ... | 0'1 | 0'0 | 0'1 | 5100 | 70'3 | -2'0 | 72'3 | 70'3 | 70'3 | 1.601613 |
1.311275 | ... | ... | 0'1 | 0'0 | 0'1 | 5150 | 77'3 | 0'0 | 77'3 | ... | ... | 2.310406 |
1.38047 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 82'3 | 0'0 | 82'3 | ... | ... | 2.411527 |
1.448516 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 87'3 | 0'0 | 87'3 | ... | ... | 2.510581 |
1.515467 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 91'1 | -1'2 | 92'3 | 91'1 | 91'1 | 2.246269 |
1.581431 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 97'3 | 0'0 | 97'3 | ... | ... | 2.702999 |
1.64638 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 102'3 | 0'0 | 102'3 | ... | ... | 2.796555 |
1.71038 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 107'3 | 0'0 | 107'3 | ... | ... | 2.888461 |
1.773483 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 112'3 | 0'0 | 112'3 | ... | ... | 2.978795 |
1.835716 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 117'3 | 0'0 | 117'3 | ... | ... | 3.067623 |
1.897093 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 122'3 | 0'0 | 122'3 | ... | ... | 3.15501 |
1.957662 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 127'3 | 0'0 | 127'3 | ... | ... | 3.24102 |
2.017448 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 132'3 | 0'0 | 132'3 | ... | ... | 3.325709 |
2.076446 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 137'3 | 0'0 | 137'3 | ... | ... | 3.409119 |
2.134724 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 142'3 | 0'0 | 142'3 | ... | ... | 3.491299 |
2.249168 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 152'3 | 0'0 | 152'3 | ... | ... | 3.652156 |
2.360856 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 162'3 | 0'0 | 162'3 | ... | ... | 3.808592 |
2.470012 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 172'3 | 0'0 | 172'3 | ... | ... | 3.960884 |
2.576754 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 182'3 | 0'0 | 182'3 | ... | ... | 4.109285 |
2.681145 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 192'3 | 0'0 | 192'3 | ... | ... | 4.254019 |
2.783353 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 202'3 | 0'0 | 202'3 | ... | ... | 4.395279 |
2.883464 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 212'3 | 0'0 | 212'3 | ... | ... | 4.533253 |
2.981555 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 222'3 | 0'0 | 222'3 | ... | ... | 4.668106 |
3.077738 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 232'3 | 0'0 | 232'3 | ... | ... | 4.799991 |
3.172082 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 242'3 | 0'0 | 242'3 | ... | ... | 4.929043 |
3.264604 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 252'3 | 0'0 | 252'3 | ... | ... | 5.055393 |
3.355447 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 262'3 | 0'0 | 262'3 | ... | ... | 5.179162 |
3.444689 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 272'3 | 0'0 | 272'3 | ... | ... | 5.300456 |
3.532349 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 282'3 | 0'0 | 282'3 | ... | ... | 5.419382 |
3.618449 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 292'3 | 0'0 | 292'3 | ... | ... | 5.536036 |
3.703092 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 302'3 | 0'0 | 302'3 | ... | ... | 5.650504 |
3.786332 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 312'3 | 0'0 | 312'3 | ... | ... | 5.762868 |
3.868213 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 322'3 | 0'0 | 322'3 | ... | ... | 5.873213 |
3.948739 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 332'3 | 0'0 | 332'3 | ... | ... | 5.981613 |
4.028 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 342'3 | 0'0 | 342'3 | ... | ... | 6.088135 |
4.106031 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 352'3 | 0'0 | 352'3 | ... | ... | 6.192842 |
4.182871 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 362'3 | 0'0 | 362'3 | ... | ... | 6.295801 |
4.258556 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 372'3 | 0'0 | 372'3 | ... | ... | 6.397071 |
4.333083 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 382'3 | 0'0 | 382'3 | ... | ... | 6.496708 |
4.4065 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 392'3 | 0'0 | 392'3 | ... | ... | 6.594757 |
4.478862 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 402'3 | 0'0 | 402'3 | ... | ... | 6.691276 |
4.550198 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 412'3 | 0'0 | 412'3 | ... | ... | 6.786313 |
4.620539 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 422'3 | 0'0 | 422'3 | ... | ... | 6.879914 |
4.689921 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 432'3 | 0'0 | 432'3 | ... | ... | 6.972123 |
4.758334 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 442'3 | 0'0 | 442'3 | ... | ... | 0 |
4.825811 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 452'3 | 0'0 | 452'3 | ... | ... | 0 |
4.892396 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 462'3 | 0'0 | 462'3 | ... | ... | 0 |
4.958111 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 472'3 | 0'0 | 472'3 | ... | ... | 0 |
5.02298 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 482'3 | 0'0 | 482'3 | ... | ... | 0 |
5.087023 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 492'3 | 0'0 | 492'3 | ... | ... | 0 |
5.150261 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 502'3 | 0'0 | 502'3 | ... | ... | 0 |
5.212675 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 512'3 | 0'0 | 512'3 | ... | ... | 0 |
5.274311 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 522'3 | 0'0 | 522'3 | ... | ... | 0 |
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.