Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.122112 | ... | ... | 266'6 | 13'4 | 280'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.935142 |
2.012994 | ... | ... | 256'6 | 13'4 | 270'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.842737 |
1.907813 | ... | ... | 246'6 | 13'4 | 260'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.753493 |
1.806293 | ... | ... | 236'6 | 13'4 | 250'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.667161 |
1.708184 | ... | ... | 226'6 | 13'4 | 240'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.583526 |
1.613264 | ... | ... | 216'6 | 13'4 | 230'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.502419 |
1.521332 | ... | ... | 206'6 | 13'4 | 220'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.423654 |
1.432203 | ... | ... | 196'6 | 13'4 | 210'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.347065 |
1.34571 | ... | ... | 186'6 | 13'4 | 200'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.272521 |
1.2617 | ... | ... | 176'6 | 13'4 | 190'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.199862 |
1.180032 | ... | ... | 166'6 | 13'4 | 180'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.128976 |
1.100582 | ... | ... | 156'6 | 13'4 | 170'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.059747 |
1.023229 | ... | ... | 146'6 | 13'4 | 160'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.992056 |
0.947858 | ... | ... | 136'6 | 13'4 | 150'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.925809 |
0.910885 | ... | ... | 131'6 | 13'4 | 145'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.893181 |
0.874372 | ... | ... | 126'6 | 13'4 | 140'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.860872 |
0.838307 | ... | ... | 121'6 | 13'4 | 135'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.828876 |
0.802679 | ... | ... | 116'6 | 13'4 | 130'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.797186 |
0.767478 | ... | ... | 111'6 | 13'4 | 125'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.765768 |
0.801392 | ... | ... | 106'7 | 13'4 | 120'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.734621 |
0.766043 | ... | ... | 101'7 | 13'4 | 115'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.703736 |
0.73107 | ... | ... | 96'7 | 13'4 | 110'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.673095 |
0.69646 | ... | ... | 91'7 | 13'4 | 105'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.642687 |
0.662195 | ... | ... | 86'7 | 13'4 | 100'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.612505 |
0.62827 | ... | ... | 81'7 | 13'4 | 95'3 | 4550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.582529 |
0.594672 | ... | ... | 76'7 | 13'4 | 90'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.552735 |
0.561387 | ... | ... | 71'7 | 13'4 | 85'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.523134 |
0.528394 | ... | ... | 66'7 | 13'4 | 80'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.493692 |
0.495682 | ... | ... | 61'7 | 13'4 | 75'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.46439 |
0.463241 | ... | ... | 56'7 | 13'4 | 70'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.435227 |
0.431052 | ... | ... | 51'7 | 13'4 | 65'3 | 4850 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 0.406163 |
0.399089 | ... | ... | 47'0 | 13'3 | 60'3 | 4900 | 0'1 | -0'1 | 0'2 | ... | ... | 0.37719 |
0.367337 | ... | ... | 42'1 | 13'2 | 55'3 | 4950 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | 0.348275 |
0.335769 | ... | ... | 37'2 | 13'1 | 50'3 | 5000 | 0'1 | -0'3 | 0'4 | 0'1 | 0'1 | 0.319391 |
0.304357 | ... | ... | 32'4 | 12'7 | 45'3 | 5050 | 0'2 | -0'5 | 0'7 | 0'3 | 0'2 | 0.323408 |
0.299794 | ... | ... | 28'0 | 12'4 | 40'4 | 5100 | 0'2 | -1'0 | 1'2 | 0'6 | 0'2 | 0.291988 |
0.285756 | ... | ... | 23'5 | 12'0 | 35'5 | 5150 | 0'4 | -1'3 | 1'7 | 1'2 | 0'3 | 0.297396 |
0.290694 | ... | ... | 19'5 | 11'3 | 31'0 | 5200 | 0'6 | -2'1 | 2'7 | 1'7 | 0'7 | 0.287873 |
0.289255 | 27'5 | 27'5 | 16'0 | 10'4 | 26'4 | 5250 | 1'2 | -3'0 | 4'2 | 2'7 | 1'2 | 0.287524 |
0.288744 | 13'4 | 13'4 | 12'7 | 9'3 | 22'2 | 5300 | 2'0 | -4'1 | 6'1 | 3'5 | 2'0 | 0.28767 |
0.29657 | ... | ... | 10'1 | 8'3 | 18'4 | 5350 | 3'2 | -5'1 | 8'3 | 6'7 | 3'0 | 0.295915 |
0.302622 | 13'1 | 8'3 | 7'7 | 7'2 | 15'1 | 5400 | 4'7 | -6'2 | 11'1 | 10'5 | 4'0 | 0.302238 |
0.30665 | 9'2 | 9'2 | 6'0 | 6'1 | 12'1 | 5450 | 6'7 | -7'3 | 14'2 | 10'0 | 7'6 | 0.306469 |
0.312901 | 12'5 | 6'5 | 4'4 | 5'1 | 9'5 | 5500 | 9'3 | -8'3 | 17'6 | 14'7 | 12'0 | 0.312893 |
0.317673 | 8'1 | 5'2 | 3'3 | 4'1 | 7'4 | 5550 | 12'2 | -9'3 | 21'5 | 12'5 | 11'6 | 0.317835 |
0.326408 | 6'2 | 2'4 | 2'4 | 3'3 | 5'7 | 5600 | 15'5 | -10'1 | 25'6 | ... | ... | 0.326757 |
0.332202 | 6'2 | 3'0 | 1'7 | 2'5 | 4'4 | 5650 | 19'2 | -10'6 | 30'0 | ... | ... | 0.332778 |
0.341666 | 5'0 | 1'3 | 1'3 | 2'1 | 3'4 | 5700 | 23'2 | -11'3 | 34'5 | ... | ... | 0.342523 |
0.346516 | 3'0 | 1'5 | 1'0 | 1'5 | 2'5 | 5750 | 27'3 | -11'7 | 39'2 | ... | ... | 0.347749 |
0.354148 | 3'6 | 1'5 | 0'6 | 1'2 | 2'0 | 5800 | 31'6 | -12'2 | 44'0 | 37'6 | 37'6 | 0.35587 |
0.360344 | 2'3 | 0'4 | 0'5 | 0'7 | 1'4 | 5850 | 36'2 | -12'4 | 48'6 | ... | ... | 0.362729 |
0.376812 | 1'4 | 0'7 | 0'3 | 0'7 | 1'2 | 5900 | 40'7 | -12'6 | 53'5 | ... | ... | 0.370132 |
0.376596 | 1'0 | 0'4 | 0'3 | 0'4 | 0'7 | 5950 | 45'5 | -12'7 | 58'4 | ... | ... | 0.380974 |
0.39384 | 1'4 | 0'4 | 0'2 | 0'4 | 0'6 | 6000 | 50'3 | -13'1 | 63'4 | ... | ... | 0.385338 |
0.407762 | ... | ... | 0'2 | 0'3 | 0'5 | 6050 | 55'2 | -13'1 | 68'3 | ... | ... | 0.39854 |
0.417742 | 1'0 | 0'2 | 0'1 | 0'3 | 0'4 | 6100 | 60'1 | -13'2 | 73'3 | ... | ... | 0.407512 |
0.422613 | 0'3 | 0'3 | 0'1 | 0'2 | 0'3 | 6150 | 65'1 | -13'2 | 78'3 | ... | ... | 0.434501 |
0.419903 | ... | ... | 0'1 | 0'1 | 0'2 | 6200 | 70'0 | -13'3 | 83'3 | ... | ... | 0.436575 |
0.44352 | ... | ... | 0'1 | 0'1 | 0'2 | 6250 | 75'0 | -13'3 | 88'3 | ... | ... | 0.462013 |
0.424195 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6300 | 79'7 | -13'4 | 93'3 | ... | ... | 0.453887 |
0.445493 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 84'7 | -13'4 | 98'3 | ... | ... | 0.477938 |
0.466483 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6400 | 89'7 | -13'4 | 103'3 | 91'0 | 91'0 | 0.501743 |
0.487196 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 94'7 | -13'4 | 108'3 | ... | ... | 0.525316 |
0.50763 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 99'7 | -13'3 | 113'2 | 100'0 | 100'0 | 0.548669 |
0.52779 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 104'7 | -13'3 | 118'2 | ... | ... | 0.571809 |
0.547708 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 109'7 | -13'3 | 123'2 | ... | ... | 0.594741 |
0.567385 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 114'7 | -13'3 | 128'2 | ... | ... | 0.617465 |
0.586812 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 119'7 | -13'3 | 133'2 | ... | ... | 0.639992 |
0.606011 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 124'6 | -13'4 | 138'2 | ... | ... | 0.607077 |
0.624995 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 129'6 | -13'4 | 143'2 | ... | ... | 0.629017 |
0.643771 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 134'6 | -13'4 | 148'2 | ... | ... | 0.650797 |
0.662327 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 139'6 | -13'4 | 153'2 | ... | ... | 0.672421 |
0.680683 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 144'6 | -13'4 | 158'2 | ... | ... | 0.69389 |
0.698844 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 149'6 | -13'4 | 163'2 | ... | ... | 0.715206 |
0.716816 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 154'6 | -13'4 | 168'2 | ... | ... | 0.736373 |
0.734599 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 159'6 | -13'4 | 173'2 | ... | ... | 0.757391 |
0.752201 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 164'6 | -13'4 | 178'2 | ... | ... | 0.778263 |
0.769627 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 169'6 | -13'4 | 183'2 | ... | ... | 0.798992 |
0.786882 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 174'6 | -13'4 | 188'2 | ... | ... | 0.819579 |
0.80397 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 179'6 | -13'4 | 193'2 | ... | ... | 0.840026 |
0.82089 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 184'6 | -13'4 | 198'2 | ... | ... | 0.860335 |
0.837641 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 189'6 | -13'4 | 203'2 | ... | ... | 0.880508 |
0.854239 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 194'6 | -13'4 | 208'2 | ... | ... | 0.900546 |
0.870689 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 199'6 | -13'4 | 213'2 | ... | ... | 0.920453 |
0.886991 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 204'6 | -13'4 | 218'2 | ... | ... | 0.940229 |
0.903147 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 209'6 | -13'4 | 223'2 | ... | ... | 0.959876 |
0.919155 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 214'6 | -13'4 | 228'2 | ... | ... | 0.979396 |
0.935013 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 219'6 | -13'4 | 233'2 | ... | ... | 0.998791 |
0.966319 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 229'6 | -13'4 | 243'2 | ... | ... | 1.037209 |
0.997098 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 239'6 | -13'4 | 253'2 | ... | ... | 1.075143 |
1.027377 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 249'6 | -13'4 | 263'2 | ... | ... | 1.112608 |
1.057142 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 259'6 | -13'4 | 273'2 | ... | ... | 1.149615 |
1.086434 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 269'6 | -13'4 | 283'2 | ... | ... | 1.186177 |
1.115268 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 279'6 | -13'4 | 293'2 | ... | ... | 1.222303 |
1.143659 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 289'6 | -13'4 | 303'2 | ... | ... | 1.258004 |
1.171599 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 299'6 | -13'4 | 313'2 | ... | ... | 1.293291 |
1.199133 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 309'6 | -13'4 | 323'2 | ... | ... | 1.328172 |
1.226268 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 319'6 | -13'4 | 333'2 | ... | ... | 1.362657 |
1.253014 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 329'6 | -13'4 | 343'2 | ... | ... | 1.396756 |
1.279376 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 339'6 | -13'4 | 353'2 | ... | ... | 1.430477 |
1.305355 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 349'6 | -13'4 | 363'2 | ... | ... | 1.463829 |
1.330977 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 359'6 | -13'4 | 373'2 | ... | ... | 1.49682 |
1.356254 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 369'6 | -13'4 | 383'2 | ... | ... | 1.529458 |
1.381194 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 379'6 | -13'4 | 393'2 | ... | ... | 1.561751 |
1.405813 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 389'6 | -13'4 | 403'2 | ... | ... | 1.593707 |
1.4301 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 399'6 | -13'4 | 413'2 | ... | ... | 1.625331 |
1.454072 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 409'6 | -13'4 | 423'2 | ... | ... | 1.656633 |
1.477742 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 419'6 | -13'4 | 433'2 | ... | ... | 1.687617 |
1.501118 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 429'6 | -13'4 | 443'2 | ... | ... | 1.718291 |
1.524206 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 439'6 | -13'4 | 453'2 | ... | ... | 1.748662 |
1.547014 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 449'6 | -13'4 | 463'2 | ... | ... | 1.778735 |
1.569542 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 459'6 | -13'4 | 473'2 | ... | ... | 1.808516 |
1.591791 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 469'6 | -13'4 | 483'2 | ... | ... | 1.83801 |
1.61378 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 479'6 | -13'4 | 493'2 | ... | ... | 1.867224 |
1.635514 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 489'6 | -13'4 | 503'2 | ... | ... | 1.896164 |
1.657003 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 499'6 | -13'4 | 513'2 | ... | ... | 1.924834 |
1.678254 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 509'6 | -13'4 | 523'2 | ... | ... | 1.953239 |
1.699268 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 519'6 | -13'4 | 533'2 | ... | ... | 1.981385 |
1.720049 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 529'6 | -13'4 | 543'2 | ... | ... | 2.009277 |
1.740587 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 539'6 | -13'4 | 553'2 | ... | ... | 2.036919 |
1.760902 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 549'6 | -13'4 | 563'2 | ... | ... | 2.064315 |
1.781 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 559'6 | -13'4 | 573'2 | ... | ... | 2.091471 |
1.800886 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 569'6 | -13'4 | 583'2 | ... | ... | 2.118391 |
1.820563 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 579'6 | -13'4 | 593'2 | ... | ... | 2.145078 |
1.840037 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 589'6 | -13'4 | 603'2 | ... | ... | 2.171538 |
1.859311 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 599'6 | -13'4 | 613'2 | ... | ... | 2.197773 |
1.87839 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 609'6 | -13'4 | 623'2 | ... | ... | 2.223789 |
1.897269 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 619'6 | -13'4 | 633'2 | ... | ... | 2.249588 |
1.915952 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 629'6 | -13'4 | 643'2 | ... | ... | 2.275175 |
1.93445 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 639'6 | -13'4 | 653'2 | ... | ... | 2.300552 |
1.952768 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 649'6 | -13'4 | 663'2 | ... | ... | 2.325724 |
2.12673 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 749'6 | -13'4 | 763'2 | ... | ... | 2.566868 |
2.28578 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 849'6 | -13'4 | 863'2 | ... | ... | 2.79075 |
2.432247 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 949'6 | -13'4 | 963'2 | ... | ... | 2.999764 |
3.028128 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1449'6 | -13'4 | 1463'2 | ... | ... | 3.878444 |
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.