Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 324'5 | 0'0 | 324'5 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 5.647598 |
0 | ... | ... | 314'5 | 0'0 | 314'5 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 5.405447 |
0 | ... | ... | 304'5 | 0'0 | 304'5 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 5.171706 |
0 | ... | ... | 294'5 | 0'0 | 294'5 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 4.945768 |
0 | ... | ... | 284'5 | 0'0 | 284'5 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 4.727021 |
0 | ... | ... | 274'5 | 0'0 | 274'5 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 4.514992 |
0 | ... | ... | 264'5 | 0'0 | 264'5 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 4.309264 |
0 | ... | ... | 254'5 | 0'0 | 254'5 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 4.109397 |
0 | ... | ... | 244'5 | 0'0 | 244'5 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 3.914972 |
0 | ... | ... | 234'5 | 0'0 | 234'5 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 3.725707 |
0 | ... | ... | 224'5 | 0'0 | 224'5 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 3.541268 |
0 | ... | ... | 214'5 | 0'0 | 214'5 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 3.361291 |
0 | ... | ... | 204'5 | 0'0 | 204'5 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 3.185585 |
0 | ... | ... | 194'5 | 0'0 | 194'5 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 3.013884 |
0 | ... | ... | 189'5 | 0'0 | 189'5 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 2.929423 |
0 | ... | ... | 184'5 | 0'0 | 184'5 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 2.845873 |
0 | ... | ... | 179'5 | 0'0 | 179'5 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 2.763204 |
0 | ... | ... | 174'5 | 0'0 | 174'5 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.681389 |
0 | ... | ... | 169'5 | 0'0 | 169'5 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 2.600393 |
0 | ... | ... | 164'5 | 0'0 | 164'5 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 2.52016 |
0 | ... | ... | 159'5 | 0'0 | 159'5 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 2.440701 |
0 | ... | ... | 154'5 | 0'0 | 154'5 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.362011 |
0 | ... | ... | 149'5 | 0'0 | 149'5 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 2.284045 |
0 | ... | ... | 144'5 | 0'0 | 144'5 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 2.206756 |
0 | ... | ... | 139'5 | 0'0 | 139'5 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 2.130116 |
0 | ... | ... | 134'5 | 0'0 | 134'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.054124 |
0 | ... | ... | 129'5 | 0'0 | 129'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 1.978757 |
0 | ... | ... | 124'5 | 0'0 | 124'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.903985 |
0 | ... | ... | 119'5 | 0'0 | 119'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 1.829771 |
0 | ... | ... | 114'5 | 0'0 | 114'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.756107 |
0 | ... | ... | 109'5 | 0'0 | 109'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 1.682967 |
0 | ... | ... | 104'5 | 0'0 | 104'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.610292 |
0 | ... | ... | 99'5 | 0'0 | 99'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 1.538088 |
0 | ... | ... | 94'5 | 0'0 | 94'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.466343 |
0 | ... | ... | 89'5 | 0'0 | 89'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.394988 |
0 | ... | ... | 84'5 | 0'0 | 84'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.323991 |
0 | ... | ... | 79'5 | 0'0 | 79'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.25337 |
0 | ... | ... | 74'5 | 0'0 | 74'5 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.183039 |
0 | ... | ... | 69'5 | 0'0 | 69'5 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.112973 |
0 | ... | ... | 64'5 | 0'0 | 64'5 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.043153 |
0 | ... | ... | 59'5 | 0'0 | 59'5 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.973502 |
0 | ... | ... | 54'5 | 0'0 | 54'5 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.903984 |
0 | ... | ... | 49'5 | 0'0 | 49'5 | 5450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.83454 |
0 | 45'4 | 45'0 | 44'6 | 0'6 | 45'4 | 5500 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.765085 |
0 | ... | ... | 39'7 | 0'0 | 39'7 | 5550 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | 0.695559 |
0 | ... | ... | 35'0 | 0'0 | 35'0 | 5600 | 0'1 | -0'3 | 0'4 | 0'3 | 0'1 | 0.625831 |
0 | ... | ... | 30'1 | 0'0 | 30'1 | 5650 | 0'2 | -0'3 | 0'5 | 0'3 | 0'2 | 0.622611 |
0.54747 | 31'0 | 30'0 | 25'4 | 4'4 | 30'0 | 5700 | 0'1 | -0'7 | 1'0 | 1'0 | 0'1 | 0.485231 |
0 | ... | ... | 21'1 | 0'0 | 21'1 | 5750 | 1'2 | -0'3 | 1'5 | 1'2 | 1'2 | 0.686328 |
0 | ... | ... | 17'0 | 0'0 | 17'0 | 5800 | 0'7 | -1'5 | 2'4 | 2'0 | 0'6 | 0.52499 |
0.385886 | 16'6 | 15'3 | 13'4 | 1'7 | 15'3 | 5850 | 1'0 | -3'0 | 4'0 | 3'0 | 1'0 | 0.444157 |
0.22283 | 16'4 | 9'0 | 10'3 | -0'3 | 10'0 | 5900 | 2'1 | -3'6 | 5'7 | 5'5 | 2'1 | 0.461153 |
0.220211 | 7'7 | 5'6 | 7'6 | -2'0 | 5'6 | 5950 | 4'5 | -3'5 | 8'2 | 7'0 | 4'3 | 0.540006 |
0.349227 | 10'0 | 3'7 | 5'5 | -1'3 | 4'2 | 6000 | 5'2 | -5'7 | 11'1 | 9'0 | 5'2 | 0.409129 |
0.35967 | 5'4 | 2'3 | 4'0 | -1'5 | 2'3 | 6050 | 14'4 | 0'0 | 14'4 | ... | ... | 0.929456 |
0.427228 | 3'2 | 1'4 | 2'6 | -1'0 | 1'6 | 6100 | 14'0 | -4'2 | 18'2 | 18'2 | 14'0 | 0.620221 |
0.46042 | 1'5 | 1'1 | 1'7 | -0'6 | 1'1 | 6150 | 22'3 | 0'0 | 22'3 | ... | ... | 1.056324 |
0.472205 | 2'4 | 0'4 | 1'3 | -0'6 | 0'5 | 6200 | 26'7 | 0'0 | 26'7 | ... | ... | 1.144345 |
0.49474 | 1'2 | 0'3 | 0'7 | -0'4 | 0'3 | 6250 | 31'3 | 0'0 | 31'3 | ... | ... | 1.221371 |
0.526232 | 1'2 | 0'2 | 0'5 | -0'3 | 0'2 | 6300 | 36'1 | 0'0 | 36'1 | ... | ... | 1.31381 |
0.640498 | 0'3 | 0'2 | 0'4 | -0'1 | 0'3 | 6350 | 41'0 | 0'0 | 41'0 | ... | ... | 1.412769 |
0.660479 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 6400 | 45'7 | 0'0 | 45'7 | ... | ... | 1.506877 |
0.651393 | 0'3 | 0'1 | 0'2 | -0'1 | 0'1 | 6450 | 50'6 | 0'0 | 50'6 | ... | ... | 1.59667 |
0.788415 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 6500 | 55'6 | 0'0 | 55'6 | ... | ... | 1.69708 |
0.767267 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 60'5 | 0'0 | 60'5 | ... | ... | 1.779908 |
0.82364 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 65'5 | 0'0 | 65'5 | ... | ... | 1.874823 |
0.879086 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 70'5 | 0'0 | 70'5 | ... | ... | 1.967527 |
0.933648 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6700 | 75'5 | 0'0 | 75'5 | ... | ... | 2.058188 |
0.987386 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 80'5 | 0'0 | 80'5 | ... | ... | 2.146961 |
1.040346 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 85'5 | 0'0 | 85'5 | ... | ... | 2.233967 |
1.092567 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 90'5 | 0'0 | 90'5 | ... | ... | 2.319319 |
1.144073 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 95'5 | 0'0 | 95'5 | ... | ... | 2.403128 |
1.194923 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 100'5 | 0'0 | 100'5 | ... | ... | 2.485453 |
1.245122 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 105'5 | 0'0 | 105'5 | ... | ... | 2.566401 |
1.294677 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 110'5 | 0'0 | 110'5 | ... | ... | 2.646028 |
1.343671 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 115'5 | 0'0 | 115'5 | ... | ... | 2.724388 |
1.392096 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 120'5 | 0'0 | 120'5 | ... | ... | 2.801555 |
1.439931 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 125'5 | 0'0 | 125'5 | ... | ... | 2.877572 |
1.48723 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 130'5 | 0'0 | 130'5 | ... | ... | 2.95249 |
1.534037 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 135'5 | 0'0 | 135'5 | ... | ... | 3.026349 |
1.580353 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 140'5 | 0'0 | 140'5 | ... | ... | 3.099189 |
1.626144 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 145'5 | 0'0 | 145'5 | ... | ... | 3.17105 |
1.671461 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 150'5 | 0'0 | 150'5 | ... | ... | 3.241975 |
1.716322 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 155'5 | 0'0 | 155'5 | ... | ... | 3.311986 |
1.760744 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 160'5 | 0'0 | 160'5 | ... | ... | 3.381109 |
1.804735 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 165'5 | 0'0 | 165'5 | ... | ... | 3.44938 |
1.84828 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 170'5 | 0'0 | 170'5 | ... | ... | 3.516831 |
1.891411 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 175'5 | 0'0 | 175'5 | ... | ... | 3.583481 |
1.976475 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 185'5 | 0'0 | 185'5 | ... | ... | 3.714467 |
2.059965 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 195'5 | 0'0 | 195'5 | ... | ... | 3.842518 |
2.141986 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 205'5 | 0'0 | 205'5 | ... | ... | 3.967791 |
2.222597 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 215'5 | 0'0 | 215'5 | ... | ... | 4.090432 |
2.301822 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 225'5 | 0'0 | 225'5 | ... | ... | 4.210561 |
2.379703 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 235'5 | 0'0 | 235'5 | ... | ... | 4.328298 |
2.456354 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 245'5 | 0'0 | 245'5 | ... | ... | 4.443759 |
2.531812 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 255'5 | 0'0 | 255'5 | ... | ... | 4.557038 |
2.606049 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 265'5 | 0'0 | 265'5 | ... | ... | 4.668225 |
2.679145 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 275'5 | 0'0 | 275'5 | ... | ... | 4.777406 |
2.751153 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 285'5 | 0'0 | 285'5 | ... | ... | 4.884662 |
2.822107 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 295'5 | 0'0 | 295'5 | ... | ... | 4.990067 |
2.892024 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 305'5 | 0'0 | 305'5 | ... | ... | 5.09369 |
2.960937 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 315'5 | 0'0 | 315'5 | ... | ... | 5.195598 |
3.028889 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 325'5 | 0'0 | 325'5 | ... | ... | 5.295846 |
3.095911 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 335'5 | 0'0 | 335'5 | ... | ... | 5.394493 |
3.162027 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 345'5 | 0'0 | 345'5 | ... | ... | 5.491596 |
3.22722 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 355'5 | 0'0 | 355'5 | ... | ... | 5.587205 |
3.291543 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 365'5 | 0'0 | 365'5 | ... | ... | 5.681368 |
3.355036 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 375'5 | 0'0 | 375'5 | ... | ... | 5.774131 |
3.417746 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 385'5 | 0'0 | 385'5 | ... | ... | 5.865537 |
3.479669 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 395'5 | 0'0 | 395'5 | ... | ... | 5.955626 |
3.540817 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 405'5 | 0'0 | 405'5 | ... | ... | 6.044436 |
3.601171 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 415'5 | 0'0 | 415'5 | ... | ... | 6.132007 |
3.660794 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 425'5 | 0'0 | 425'5 | ... | ... | 6.218375 |
3.719706 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 435'5 | 0'0 | 435'5 | ... | ... | 6.303571 |
3.777924 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 445'5 | 0'0 | 445'5 | ... | ... | 6.38763 |
3.835466 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 455'5 | 0'0 | 455'5 | ... | ... | 6.470582 |
3.892345 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 465'5 | 0'0 | 465'5 | ... | ... | 6.552458 |
3.94855 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 475'5 | 0'0 | 475'5 | ... | ... | 6.633285 |
4.004112 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 485'5 | 0'0 | 485'5 | ... | ... | 6.713091 |
4.059067 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 495'5 | 0'0 | 495'5 | ... | ... | 6.791898 |
4.11342 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 505'5 | 0'0 | 505'5 | ... | ... | 6.869734 |
4.167184 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 515'5 | 0'0 | 515'5 | ... | ... | 6.946623 |
4.220372 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 525'5 | 0'0 | 525'5 | ... | ... | 0 |
4.272995 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 535'5 | 0'0 | 535'5 | ... | ... | 0 |
4.325062 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 545'5 | 0'0 | 545'5 | ... | ... | 0 |
4.376547 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 555'5 | 0'0 | 555'5 | ... | ... | 0 |
4.427499 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 565'5 | 0'0 | 565'5 | ... | ... | 0 |
4.477932 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 575'5 | 0'0 | 575'5 | ... | ... | 0 |
4.527857 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 585'5 | 0'0 | 585'5 | ... | ... | 0 |
4.577285 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 595'5 | 0'0 | 595'5 | ... | ... | 0 |
4.626225 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 605'5 | 0'0 | 605'5 | ... | ... | 0 |
5.090557 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 705'5 | 0'0 | 705'5 | ... | ... | 0 |
5.514684 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 805'5 | 0'0 | 805'5 | ... | ... | 0 |
5.905002 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 905'5 | 0'0 | 905'5 | ... | ... | 0 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1405'5 | 0'0 | 1405'5 | ... | ... | 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.