Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 228'6 | 0'0 | 228'6 | 2100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.359334 |
0 | ... | ... | 218'6 | 0'0 | 218'6 | 2200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.279513 |
0 | ... | ... | 208'6 | 0'0 | 208'6 | 2300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.203162 |
0 | ... | ... | 198'6 | 0'0 | 198'6 | 2400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.129939 |
0 | ... | ... | 188'6 | 0'0 | 188'6 | 2500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.059581 |
0 | ... | ... | 178'6 | 0'0 | 178'6 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.991827 |
0 | ... | ... | 168'6 | 0'0 | 168'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.926453 |
0 | ... | ... | 158'6 | 0'0 | 158'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.863264 |
0 | ... | ... | 148'6 | 0'0 | 148'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.802066 |
0 | ... | ... | 138'6 | 0'0 | 138'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.742714 |
0 | ... | ... | 128'6 | 0'0 | 128'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.685032 |
0 | ... | ... | 118'6 | 0'0 | 118'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.628885 |
0 | ... | ... | 108'6 | 0'0 | 108'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.574139 |
0 | ... | ... | 103'6 | 0'0 | 103'6 | 3350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.547248 |
0 | ... | ... | 98'6 | 0'0 | 98'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.520653 |
0 | ... | ... | 93'6 | 0'0 | 93'6 | 3450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.494345 |
0 | ... | ... | 88'6 | 0'0 | 88'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.468304 |
0 | ... | ... | 83'6 | 0'0 | 83'6 | 3550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.442513 |
0 | ... | ... | 78'6 | 0'0 | 78'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.416958 |
0 | ... | ... | 73'6 | 0'0 | 73'6 | 3650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.39161 |
0 | ... | ... | 68'6 | 0'0 | 68'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.366467 |
0 | ... | ... | 63'7 | 0'0 | 63'7 | 3750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.341492 |
0 | ... | ... | 58'7 | 0'0 | 58'7 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.316679 |
0 | ... | ... | 53'7 | 0'0 | 53'7 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.291989 |
0 | ... | ... | 49'0 | 0'0 | 49'0 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.297007 |
0 | ... | ... | 44'1 | 0'0 | 44'1 | 3950 | 0'3 | 0'0 | 0'3 | ... | ... | 0.290239 |
0 | ... | ... | 39'1 | 0'0 | 39'1 | 4000 | 0'3 | 0'0 | 0'3 | ... | ... | 0.262198 |
0 | ... | ... | 34'2 | 0'0 | 34'2 | 4050 | 0'4 | 0'0 | 0'4 | ... | ... | 0.248016 |
0 | ... | ... | 29'4 | 0'0 | 29'4 | 4100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.239773 |
0 | ... | ... | 24'7 | 0'0 | 24'7 | 4150 | 1'1 | 0'0 | 1'1 | ... | ... | 0.232009 |
0 | ... | ... | 23'1 | 0'0 | 23'1 | 4170 | 1'3 | 0'0 | 1'3 | ... | ... | 0.231845 |
0.109956 | ... | ... | 22'2 | 0'0 | 22'2 | 4180 | 1'4 | 0'0 | 1'4 | ... | ... | 0.230985 |
0.130755 | ... | ... | 21'3 | 0'0 | 21'3 | 4190 | 1'5 | 0'0 | 1'5 | ... | ... | 0.229672 |
0.139973 | ... | ... | 20'4 | 0'0 | 20'4 | 4200 | 1'6 | 0'0 | 1'6 | ... | ... | 0.227941 |
0.14534 | ... | ... | 19'5 | 0'0 | 19'5 | 4210 | 1'7 | 0'0 | 1'7 | ... | ... | 0.22582 |
0.148548 | ... | ... | 18'6 | 0'0 | 18'6 | 4220 | 2'0 | 0'0 | 2'0 | ... | ... | 0.223334 |
0.150294 | ... | ... | 17'7 | 0'0 | 17'7 | 4230 | 2'1 | 0'0 | 2'1 | ... | ... | 0.220498 |
0.157774 | ... | ... | 17'1 | 0'0 | 17'1 | 4240 | 2'3 | 0'0 | 2'3 | ... | ... | 0.222174 |
0.163051 | ... | ... | 16'3 | 0'0 | 16'3 | 4250 | 2'5 | 0'0 | 2'5 | ... | ... | 0.223162 |
0.161287 | ... | ... | 15'4 | 0'0 | 15'4 | 4260 | 2'6 | 0'0 | 2'6 | ... | ... | 0.219072 |
0.164196 | ... | ... | 14'6 | 0'0 | 14'6 | 4270 | 3'1 | 0'0 | 3'1 | ... | ... | 0.223326 |
0.166025 | ... | ... | 14'0 | 0'0 | 14'0 | 4280 | 3'3 | 0'0 | 3'3 | ... | ... | 0.222594 |
0.171445 | ... | ... | 13'3 | 0'0 | 13'3 | 4290 | 3'6 | 0'0 | 3'6 | ... | ... | 0.225385 |
0.175608 | ... | ... | 12'6 | 0'0 | 12'6 | 4300 | 4'0 | 0'0 | 4'0 | ... | ... | 0.223575 |
0.178733 | ... | ... | 12'1 | 0'0 | 12'1 | 4310 | 4'3 | 0'0 | 4'3 | ... | ... | 0.225133 |
0.177054 | ... | ... | 11'3 | 0'0 | 11'3 | 4320 | 4'5 | 0'0 | 4'5 | ... | ... | 0.222354 |
0.178606 | ... | ... | 10'6 | 0'0 | 10'6 | 4330 | 5'0 | 0'0 | 5'0 | ... | ... | 0.22281 |
0.179407 | ... | ... | 10'1 | 0'0 | 10'1 | 4340 | 5'3 | 0'0 | 5'3 | ... | ... | 0.222712 |
0.179511 | ... | ... | 9'4 | 0'0 | 9'4 | 4350 | 5'6 | 0'0 | 5'6 | ... | ... | 0.222082 |
0.178951 | ... | ... | 8'7 | 0'0 | 8'7 | 4360 | 6'1 | 0'0 | 6'1 | ... | ... | 0.220934 |
0.181235 | ... | ... | 8'3 | 0'0 | 8'3 | 4370 | 6'5 | 0'0 | 6'5 | ... | ... | 0.222736 |
0.179361 | ... | ... | 7'6 | 0'0 | 7'6 | 4380 | 7'0 | 0'0 | 7'0 | ... | ... | 0.220539 |
0.180286 | ... | ... | 7'2 | 0'0 | 7'2 | 4390 | 7'4 | 0'0 | 7'4 | ... | ... | 0.221252 |
0.194176 | 7'2 | 7'2 | 6'6 | 0'4 | 7'2 | 4400 | 7'1 | -0'7 | 8'0 | 7'4 | 7'1 | 0.197571 |
0.190373 | 6'5 | 6'4 | 6'3 | 0'2 | 6'5 | 4410 | 8'5 | 0'0 | 8'5 | ... | ... | 0.224472 |
0.182523 | ... | ... | 5'7 | 0'0 | 5'7 | 4420 | 9'1 | 0'0 | 9'1 | ... | ... | 0.223588 |
0.184274 | ... | ... | 5'4 | 0'0 | 5'4 | 4430 | 9'6 | 0'0 | 9'6 | ... | ... | 0.2256 |
0.185416 | ... | ... | 5'1 | 0'0 | 5'1 | 4440 | 10'3 | 0'0 | 10'3 | ... | ... | 0.227114 |
0.185952 | ... | ... | 4'6 | 0'0 | 4'6 | 4450 | 11'0 | 0'0 | 11'0 | ... | ... | 0.228136 |
0.185875 | ... | ... | 4'3 | 0'0 | 4'3 | 4460 | 11'5 | 0'0 | 11'5 | ... | ... | 0.228668 |
0.188812 | ... | ... | 4'1 | 0'0 | 4'1 | 4470 | 12'3 | 0'0 | 12'3 | ... | ... | 0.232257 |
0.187528 | ... | ... | 3'6 | 0'0 | 3'6 | 4480 | 13'0 | 0'0 | 13'0 | ... | ... | 0.231841 |
0.189381 | ... | ... | 3'4 | 0'0 | 3'4 | 4490 | 13'6 | 0'0 | 13'6 | ... | ... | 0.234573 |
0.190718 | ... | ... | 3'2 | 0'0 | 3'2 | 4500 | 14'4 | 0'0 | 14'4 | ... | ... | 0.236904 |
0.191525 | ... | ... | 3'0 | 0'0 | 3'0 | 4510 | 15'2 | 0'0 | 15'2 | ... | ... | 0.238835 |
0.191779 | ... | ... | 2'6 | 0'0 | 2'6 | 4520 | 16'0 | 0'0 | 16'0 | ... | ... | 0.240364 |
0.200009 | ... | ... | 2'6 | 0'0 | 2'6 | 4530 | 16'7 | 0'0 | 16'7 | ... | ... | 0.245412 |
0.199396 | ... | ... | 2'4 | 0'0 | 2'4 | 4540 | 17'5 | 0'0 | 17'5 | ... | ... | 0.246205 |
0.202716 | ... | ... | 2'3 | 0'0 | 2'3 | 4550 | 18'4 | 0'0 | 18'4 | ... | ... | 0.25067 |
0.201004 | ... | ... | 2'1 | 0'0 | 2'1 | 4560 | 19'2 | 0'0 | 19'2 | ... | ... | 0.250711 |
0.203509 | ... | ... | 2'0 | 0'0 | 2'0 | 4570 | 20'1 | 0'0 | 20'1 | ... | ... | 0.254596 |
0.205661 | ... | ... | 1'7 | 0'0 | 1'7 | 4580 | 21'0 | 0'0 | 21'0 | ... | ... | 0.258233 |
0.207447 | ... | ... | 1'6 | 0'0 | 1'6 | 4590 | 21'7 | 0'0 | 21'7 | ... | ... | 0.261622 |
0.208849 | ... | ... | 1'5 | 0'0 | 1'5 | 4600 | 22'6 | 0'0 | 22'6 | ... | ... | 0.264765 |
0.209846 | ... | ... | 1'4 | 0'0 | 1'4 | 4610 | 23'5 | 0'0 | 23'5 | ... | ... | 0.267659 |
0.210406 | ... | ... | 1'3 | 0'0 | 1'3 | 4620 | 24'4 | 0'0 | 24'4 | ... | ... | 0.270304 |
0.210492 | ... | ... | 1'2 | 0'0 | 1'2 | 4630 | 25'3 | 0'0 | 25'3 | ... | ... | 0.272695 |
0.216679 | ... | ... | 1'2 | 0'0 | 1'2 | 4640 | 26'3 | 0'0 | 26'3 | ... | ... | 0.279825 |
0.216074 | ... | ... | 1'1 | 0'0 | 1'1 | 4650 | 27'2 | 0'0 | 27'2 | ... | ... | 0.281829 |
0.222041 | ... | ... | 1'1 | 0'0 | 1'1 | 4660 | 28'2 | 0'0 | 28'2 | ... | ... | 0.288764 |
0.229747 | ... | ... | 0'7 | 0'0 | 0'7 | 4700 | 30'6 | -1'2 | 32'0 | 30'6 | 30'6 | 0.241214 |
0.247627 | ... | ... | 0'6 | 0'0 | 0'6 | 4750 | 36'7 | 0'0 | 36'7 | ... | ... | 0.331184 |
0.250638 | ... | ... | 0'4 | 0'0 | 0'4 | 4800 | 41'5 | 0'0 | 41'5 | ... | ... | 0.349129 |
0.274142 | ... | ... | 0'4 | 0'0 | 0'4 | 4850 | 46'5 | 0'0 | 46'5 | ... | ... | 0.378385 |
0.281637 | ... | ... | 0'3 | 0'0 | 0'3 | 4900 | 51'4 | 0'0 | 51'4 | ... | ... | 0.399609 |
0.2833 | ... | ... | 0'2 | 0'0 | 0'2 | 4950 | 56'3 | 0'0 | 56'3 | ... | ... | 0.419351 |
0.303372 | ... | ... | 0'2 | 0'0 | 0'2 | 5000 | 61'3 | 0'0 | 61'3 | ... | ... | 0.445898 |
0.323035 | ... | ... | 0'2 | 0'0 | 0'2 | 5050 | 66'3 | 0'0 | 66'3 | ... | ... | 0.471865 |
0.342321 | ... | ... | 0'2 | 0'0 | 0'2 | 5100 | 71'3 | 0'0 | 71'3 | ... | ... | 0.497294 |
0.36125 | ... | ... | 0'2 | 0'0 | 0'2 | 5150 | 76'3 | 0'0 | 76'3 | ... | ... | 0.522224 |
0.345194 | ... | ... | 0'1 | 0'0 | 0'1 | 5200 | 81'2 | 0'0 | 81'2 | ... | ... | 0.537483 |
0.362209 | ... | ... | 0'1 | 0'0 | 0'1 | 5250 | 86'2 | 0'0 | 86'2 | ... | ... | 0.561295 |
0.378949 | ... | ... | 0'1 | 0'0 | 0'1 | 5300 | 91'2 | 0'0 | 91'2 | ... | ... | 0.584702 |
0.395442 | ... | ... | 0'1 | 0'0 | 0'1 | 5350 | 96'2 | 0'0 | 96'2 | ... | ... | 0.607725 |
0.411683 | ... | ... | 0'1 | 0'0 | 0'1 | 5400 | 101'2 | 0'0 | 101'2 | ... | ... | 0.630386 |
0.427685 | ... | ... | 0'1 | 0'0 | 0'1 | 5450 | 106'2 | 0'0 | 106'2 | ... | ... | 0.652702 |
0.443463 | ... | ... | 0'1 | 0'0 | 0'1 | 5500 | 111'2 | 0'0 | 111'2 | ... | ... | 0.674686 |
0.459024 | ... | ... | 0'1 | 0'0 | 0'1 | 5550 | 116'2 | 0'0 | 116'2 | ... | ... | 0.696355 |
0.474371 | ... | ... | 0'1 | 0'0 | 0'1 | 5600 | 121'2 | 0'0 | 121'2 | ... | ... | 0.717721 |
0.489515 | ... | ... | 0'1 | 0'0 | 0'1 | 5650 | 126'2 | 0'0 | 126'2 | ... | ... | 0.738796 |
0.504464 | ... | ... | 0'1 | 0'0 | 0'1 | 5700 | 131'2 | 0'0 | 131'2 | ... | ... | 0.759592 |
0.519216 | ... | ... | 0'1 | 0'0 | 0'1 | 5750 | 136'2 | 0'0 | 136'2 | ... | ... | 0.780118 |
0.533788 | ... | ... | 0'1 | 0'0 | 0'1 | 5800 | 141'2 | 0'0 | 141'2 | ... | ... | 0.800384 |
0.548182 | ... | ... | 0'1 | 0'0 | 0'1 | 5850 | 146'2 | 0'0 | 146'2 | ... | ... | 0.820399 |
0.562403 | ... | ... | 0'1 | 0'0 | 0'1 | 5900 | 151'2 | 0'0 | 151'2 | ... | ... | 0.840172 |
0.576451 | ... | ... | 0'1 | 0'0 | 0'1 | 5950 | 156'2 | 0'0 | 156'2 | ... | ... | 0.85971 |
0.59033 | ... | ... | 0'1 | 0'0 | 0'1 | 6000 | 161'2 | 0'0 | 161'2 | ... | ... | 0.879021 |
0.604051 | ... | ... | 0'1 | 0'0 | 0'1 | 6050 | 166'2 | 0'0 | 166'2 | ... | ... | 0.898111 |
0.617623 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 171'2 | 0'0 | 171'2 | ... | ... | 0.916987 |
0.631044 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 176'2 | 0'0 | 176'2 | ... | ... | 0.935655 |
0.644312 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 181'2 | 0'0 | 181'2 | ... | ... | 0.954121 |
0.670414 | ... | ... | 0'1 | 0'0 | 0'1 | 6300 | 191'2 | 0'0 | 191'2 | ... | ... | 0.990468 |
0.69597 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 201'2 | 0'0 | 201'2 | ... | ... | 1.02607 |
0.721001 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 211'2 | 0'0 | 211'2 | ... | ... | 1.060964 |
0.745527 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 221'2 | 0'0 | 221'2 | ... | ... | 1.095184 |
0.769576 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 231'2 | 0'0 | 231'2 | ... | ... | 1.128761 |
0.793166 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 241'2 | 0'0 | 241'2 | ... | ... | 1.161723 |
0.8163 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 251'2 | 0'0 | 251'2 | ... | ... | 1.194097 |
0.839013 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 261'2 | 0'0 | 261'2 | ... | ... | 1.225908 |
0.861327 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 271'2 | 0'0 | 271'2 | ... | ... | 1.257179 |
0.883245 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 281'2 | 0'0 | 281'2 | ... | ... | 1.28793 |
0.904773 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 291'2 | 0'0 | 291'2 | ... | ... | 1.318181 |
0.925937 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 301'2 | 0'0 | 301'2 | ... | ... | 1.347952 |
0.94675 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 311'2 | 0'0 | 311'2 | ... | ... | 1.37726 |
0.967223 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 321'2 | 0'0 | 321'2 | ... | ... | 1.406121 |
0.987357 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 331'2 | 0'0 | 331'2 | ... | ... | 1.434548 |
1.007175 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 341'2 | 0'0 | 341'2 | ... | ... | 1.46256 |
1.026685 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 351'2 | 0'0 | 351'2 | ... | ... | 1.490168 |
1.045898 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 361'2 | 0'0 | 361'2 | ... | ... | 1.517387 |
1.064821 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 371'2 | 0'0 | 371'2 | ... | ... | 1.544228 |
1.083456 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 381'2 | 0'0 | 381'2 | ... | ... | 1.570702 |
1.101813 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 391'2 | 0'0 | 391'2 | ... | ... | 1.59682 |
1.119905 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 401'2 | 0'0 | 401'2 | ... | ... | 1.622595 |
1.137742 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 411'2 | 0'0 | 411'2 | ... | ... | 1.648036 |
1.155329 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 421'2 | 0'0 | 421'2 | ... | ... | 1.673152 |
1.172676 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 431'2 | 0'0 | 431'2 | ... | ... | 1.697953 |
1.223302 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 461'2 | 0'0 | 461'2 | ... | ... | 1.770546 |
1.449571 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 611'2 | 0'0 | 611'2 | ... | ... | 2.098844 |
1.59272 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 721'2 | 0'0 | 721'2 | ... | ... | 2.310193 |
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.