Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 266'6 | 0'0 | 266'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.81118 |
0 | ... | ... | 256'6 | 0'0 | 256'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.724746 |
0 | ... | ... | 246'6 | 0'0 | 246'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.64127 |
0 | ... | ... | 236'6 | 0'0 | 236'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.560518 |
0 | ... | ... | 226'6 | 0'0 | 226'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.482289 |
0 | ... | ... | 216'6 | 0'0 | 216'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.406424 |
0 | ... | ... | 206'6 | 0'0 | 206'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.33275 |
0 | ... | ... | 196'6 | 0'0 | 196'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.261112 |
0 | ... | ... | 186'6 | 0'0 | 186'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.191388 |
0 | ... | ... | 176'6 | 0'0 | 176'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.123428 |
0 | ... | ... | 166'6 | 0'0 | 166'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.057125 |
0 | ... | ... | 156'6 | 0'0 | 156'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.992374 |
0 | ... | ... | 146'6 | 0'0 | 146'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.92906 |
0 | ... | ... | 136'6 | 0'0 | 136'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.867099 |
0 | ... | ... | 131'6 | 0'0 | 131'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.836581 |
0 | ... | ... | 126'6 | 0'0 | 126'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.806363 |
0 | ... | ... | 121'6 | 0'0 | 121'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.776437 |
0 | ... | ... | 116'6 | 0'0 | 116'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.746798 |
0 | ... | ... | 111'6 | 0'0 | 111'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.717414 |
0 | ... | ... | 106'7 | 0'0 | 106'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.688283 |
0 | ... | ... | 101'7 | 0'0 | 101'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.659397 |
0 | ... | ... | 96'7 | 0'0 | 96'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.630741 |
0 | ... | ... | 91'7 | 0'0 | 91'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.602301 |
0 | ... | ... | 86'7 | 0'0 | 86'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.574074 |
0 | ... | ... | 81'7 | 0'0 | 81'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.546041 |
0 | ... | ... | 76'7 | 0'0 | 76'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.518177 |
0 | ... | ... | 71'7 | 0'0 | 71'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.490494 |
0 | ... | ... | 66'7 | 0'0 | 66'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.462961 |
0 | ... | ... | 61'7 | 0'0 | 61'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.435559 |
0 | ... | ... | 56'7 | 0'0 | 56'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.408289 |
0 | ... | ... | 51'7 | 0'0 | 51'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.381111 |
0 | ... | ... | 47'0 | 0'0 | 47'0 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.391657 |
0 | ... | ... | 42'1 | 0'0 | 42'1 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | 0.387733 |
0 | ... | ... | 37'2 | 0'0 | 37'2 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.376382 |
0 | ... | ... | 32'4 | 0'0 | 32'4 | 5050 | 0'7 | 0'0 | 0'7 | ... | ... | 0.387241 |
0 | ... | ... | 28'0 | 0'0 | 28'0 | 5100 | 0'5 | -0'5 | 1'2 | 0'6 | 0'5 | 0.326862 |
0 | ... | ... | 23'5 | 0'0 | 23'5 | 5150 | 0'6 | -1'1 | 1'7 | 1'2 | 0'6 | 0.305699 |
0 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 1'4 | -1'3 | 2'7 | 1'4 | 1'4 | 0.325741 |
0 | ... | ... | 16'0 | 0'0 | 16'0 | 5250 | 4'2 | 0'0 | 4'2 | ... | ... | 0.418626 |
0 | 13'4 | 13'4 | 12'7 | 0'5 | 13'4 | 5300 | 2'6 | -3'3 | 6'1 | 2'6 | 2'6 | 0.306116 |
0 | ... | ... | 10'1 | 0'0 | 10'1 | 5350 | 4'2 | -4'1 | 8'3 | 6'7 | 4'2 | 0.317718 |
0.124225 | 11'2 | 8'3 | 7'7 | 3'3 | 11'2 | 5400 | 8'3 | -2'6 | 11'1 | 10'5 | 8'3 | 0.40263 |
0.070267 | ... | ... | 6'0 | 0'0 | 6'0 | 5450 | 14'2 | 0'0 | 14'2 | ... | ... | 0.521726 |
0.2541 | 8'4 | 8'4 | 4'4 | 4'0 | 8'4 | 5500 | 17'6 | 0'0 | 17'6 | ... | ... | 0.554622 |
0.163249 | ... | ... | 3'3 | 0'0 | 3'3 | 5550 | 21'5 | 0'0 | 21'5 | ... | ... | 0.591888 |
0.239633 | 4'0 | 2'4 | 2'4 | 1'4 | 4'0 | 5600 | 25'6 | 0'0 | 25'6 | ... | ... | 0.630957 |
0.334644 | 5'2 | 5'2 | 1'7 | 3'3 | 5'2 | 5650 | 30'0 | 0'0 | 30'0 | ... | ... | 0.669058 |
0.33687 | 4'0 | 1'3 | 1'3 | 2'5 | 4'0 | 5700 | 34'5 | 0'0 | 34'5 | ... | ... | 0.715046 |
0.235939 | ... | ... | 1'0 | 0'0 | 1'0 | 5750 | 39'2 | 0'0 | 39'2 | ... | ... | 0.757847 |
0.250121 | ... | ... | 0'6 | 0'0 | 0'6 | 5800 | 44'0 | 0'0 | 44'0 | ... | ... | 0.802022 |
0.35788 | 1'7 | 0'4 | 0'5 | 1'2 | 1'7 | 5850 | 48'6 | 0'0 | 48'6 | ... | ... | 0.843901 |
0.331702 | 1'0 | 1'0 | 0'3 | 0'5 | 1'0 | 5900 | 53'5 | 0'0 | 53'5 | ... | ... | 0.888019 |
0.295031 | ... | ... | 0'3 | 0'0 | 0'3 | 5950 | 58'4 | 0'0 | 58'4 | ... | ... | 0.930441 |
0.379304 | 0'7 | 0'7 | 0'2 | 0'5 | 0'7 | 6000 | 63'4 | 0'0 | 63'4 | ... | ... | 0.975746 |
0.322853 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 68'3 | 0'0 | 68'3 | ... | ... | 1.015305 |
0.312787 | ... | ... | 0'1 | 0'0 | 0'1 | 6100 | 73'3 | 0'0 | 73'3 | ... | ... | 1.058129 |
0.334006 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 78'3 | 0'0 | 78'3 | ... | ... | 1.099894 |
0.354873 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 83'3 | 0'0 | 83'3 | ... | ... | 1.140675 |
0.375407 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 88'3 | 0'0 | 88'3 | ... | ... | 1.180546 |
0.395633 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6300 | 93'3 | 0'0 | 93'3 | ... | ... | 1.219563 |
0.415563 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 98'3 | 0'0 | 98'3 | ... | ... | 1.25778 |
0.435203 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 103'3 | 0'0 | 103'3 | ... | ... | 1.295246 |
0.454584 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 108'3 | 0'0 | 108'3 | ... | ... | 1.331998 |
0.473705 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 113'2 | 0'0 | 113'2 | ... | ... | 1.363088 |
0.492568 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 118'2 | 0'0 | 118'2 | ... | ... | 1.398477 |
0.511204 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 123'2 | 0'0 | 123'2 | ... | ... | 1.433261 |
0.529615 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 128'2 | 0'0 | 128'2 | ... | ... | 1.467462 |
0.547792 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 133'2 | 0'0 | 133'2 | ... | ... | 1.501108 |
0.565755 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 138'2 | 0'0 | 138'2 | ... | ... | 1.534224 |
0.583516 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 143'2 | 0'0 | 143'2 | ... | ... | 1.566832 |
0.601085 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 148'2 | 0'0 | 148'2 | ... | ... | 1.598949 |
0.618446 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 153'2 | 0'0 | 153'2 | ... | ... | 1.630594 |
0.63562 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 158'2 | 0'0 | 158'2 | ... | ... | 1.661788 |
0.652611 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 163'2 | 0'0 | 163'2 | ... | ... | 1.692544 |
0.669425 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 168'2 | 0'0 | 168'2 | ... | ... | 1.722877 |
0.686063 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 173'2 | 0'0 | 173'2 | ... | ... | 1.752804 |
0.70253 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 178'2 | 0'0 | 178'2 | ... | ... | 1.782335 |
0.718834 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 183'2 | 0'0 | 183'2 | ... | ... | 1.811484 |
0.734977 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 188'2 | 0'0 | 188'2 | ... | ... | 1.840262 |
0.750964 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 193'2 | 0'0 | 193'2 | ... | ... | 1.868683 |
0.766794 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 198'2 | 0'0 | 198'2 | ... | ... | 1.896757 |
0.782466 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 203'2 | 0'0 | 203'2 | ... | ... | 1.924491 |
0.797994 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 208'2 | 0'0 | 208'2 | ... | ... | 1.951896 |
0.813384 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 213'2 | 0'0 | 213'2 | ... | ... | 1.97898 |
0.828635 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 218'2 | 0'0 | 218'2 | ... | ... | 2.005754 |
0.843749 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 223'2 | 0'0 | 223'2 | ... | ... | 2.032226 |
0.858726 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 228'2 | 0'0 | 228'2 | ... | ... | 2.058403 |
0.873562 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 233'2 | 0'0 | 233'2 | ... | ... | 2.084291 |
0.90285 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 243'2 | 0'0 | 243'2 | ... | ... | 2.135236 |
0.931644 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 253'2 | 0'0 | 253'2 | ... | ... | 2.185113 |
0.959971 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 263'2 | 0'0 | 263'2 | ... | ... | 2.233968 |
0.987818 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 273'2 | 0'0 | 273'2 | ... | ... | 2.281852 |
1.01522 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 283'2 | 0'0 | 283'2 | ... | ... | 2.328806 |
1.042195 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 293'2 | 0'0 | 293'2 | ... | ... | 2.374868 |
1.068755 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 303'2 | 0'0 | 303'2 | ... | ... | 2.420076 |
1.094894 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 313'2 | 0'0 | 313'2 | ... | ... | 2.464461 |
1.120652 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 323'2 | 0'0 | 323'2 | ... | ... | 2.508056 |
1.146037 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 333'2 | 0'0 | 333'2 | ... | ... | 2.55089 |
1.171058 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 343'2 | 0'0 | 343'2 | ... | ... | 2.592996 |
1.19572 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 353'2 | 0'0 | 353'2 | ... | ... | 2.634396 |
1.220024 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 363'2 | 0'0 | 363'2 | ... | ... | 2.675115 |
1.243993 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 373'2 | 0'0 | 373'2 | ... | ... | 2.715177 |
1.267639 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 383'2 | 0'0 | 383'2 | ... | ... | 2.754603 |
1.29097 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 393'2 | 0'0 | 393'2 | ... | ... | 2.793416 |
1.314 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 403'2 | 0'0 | 403'2 | ... | ... | 2.831633 |
1.336722 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 413'2 | 0'0 | 413'2 | ... | ... | 2.869275 |
1.359147 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 423'2 | 0'0 | 423'2 | ... | ... | 2.90636 |
1.38129 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 433'2 | 0'0 | 433'2 | ... | ... | 2.942906 |
1.403157 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 443'2 | 0'0 | 443'2 | ... | ... | 2.978926 |
1.424756 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 453'2 | 0'0 | 453'2 | ... | ... | 3.014438 |
1.446093 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 463'2 | 0'0 | 463'2 | ... | ... | 3.049455 |
1.467168 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 473'2 | 0'0 | 473'2 | ... | ... | 3.083993 |
1.487981 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 483'2 | 0'0 | 483'2 | ... | ... | 3.118063 |
1.508551 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 493'2 | 0'0 | 493'2 | ... | ... | 3.151679 |
1.528883 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 503'2 | 0'0 | 503'2 | ... | ... | 3.184854 |
1.548985 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 513'2 | 0'0 | 513'2 | ... | ... | 3.217599 |
1.568865 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 523'2 | 0'0 | 523'2 | ... | ... | 3.249925 |
1.588523 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 533'2 | 0'0 | 533'2 | ... | ... | 3.281845 |
1.607964 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 543'2 | 0'0 | 543'2 | ... | ... | 3.313367 |
1.627177 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 553'2 | 0'0 | 553'2 | ... | ... | 3.344503 |
1.646181 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 563'2 | 0'0 | 563'2 | ... | ... | 3.375261 |
1.664982 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 573'2 | 0'0 | 573'2 | ... | ... | 3.40565 |
1.683584 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 583'2 | 0'0 | 583'2 | ... | ... | 3.43568 |
1.701992 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 593'2 | 0'0 | 593'2 | ... | ... | 3.46536 |
1.720209 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 603'2 | 0'0 | 603'2 | ... | ... | 3.494698 |
1.73824 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 613'2 | 0'0 | 613'2 | ... | ... | 3.5237 |
1.756087 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 623'2 | 0'0 | 623'2 | ... | ... | 3.552376 |
1.773748 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 633'2 | 0'0 | 633'2 | ... | ... | 3.580732 |
1.791226 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 643'2 | 0'0 | 643'2 | ... | ... | 3.608775 |
1.80853 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 653'2 | 0'0 | 653'2 | ... | ... | 3.636514 |
1.825666 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 663'2 | 0'0 | 663'2 | ... | ... | 3.663954 |
1.988401 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 763'2 | 0'0 | 763'2 | ... | ... | 3.923259 |
2.137186 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 863'2 | 0'0 | 863'2 | ... | ... | 4.15868 |
2.274199 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 963'2 | 0'0 | 963'2 | ... | ... | 4.374296 |
2.831617 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1463'2 | 0'0 | 1463'2 | ... | ... | 5.243922 |
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.