Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 329'2 | 0'0 | 329'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.22001 |
0 | ... | ... | 319'2 | 0'0 | 319'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.168436 |
0 | ... | ... | 309'2 | 0'0 | 309'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.11865 |
0 | ... | ... | 299'2 | 0'0 | 299'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.070527 |
0 | ... | ... | 289'2 | 0'0 | 289'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.023951 |
0 | ... | ... | 279'2 | 0'0 | 279'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.9788 |
0 | ... | ... | 269'2 | 0'0 | 269'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.934994 |
0 | ... | ... | 259'2 | 0'0 | 259'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.892444 |
0 | ... | ... | 249'2 | 0'0 | 249'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.851059 |
0 | ... | ... | 239'2 | 0'0 | 239'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.81077 |
0 | ... | ... | 229'2 | 0'0 | 229'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.771515 |
0 | ... | ... | 219'2 | 0'0 | 219'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.733222 |
0 | ... | ... | 209'2 | 0'0 | 209'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.695832 |
0 | ... | ... | 199'2 | 0'0 | 199'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.659302 |
0 | ... | ... | 194'2 | 0'0 | 194'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.641342 |
0 | ... | ... | 189'2 | 0'0 | 189'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.62357 |
0 | ... | ... | 184'2 | 0'0 | 184'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.605987 |
0 | ... | ... | 179'2 | 0'0 | 179'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.588588 |
0 | ... | ... | 174'2 | 0'0 | 174'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.571366 |
0 | ... | ... | 169'2 | 0'0 | 169'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.554315 |
0 | ... | ... | 164'2 | 0'0 | 164'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.537424 |
0 | ... | ... | 159'2 | 0'0 | 159'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.520692 |
0 | ... | ... | 154'2 | 0'0 | 154'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.504119 |
0 | ... | ... | 149'2 | 0'0 | 149'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.487699 |
0 | ... | ... | 144'2 | 0'0 | 144'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.471423 |
0 | ... | ... | 139'2 | 0'0 | 139'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.455279 |
0 | ... | ... | 134'2 | 0'0 | 134'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.439271 |
0 | ... | ... | 129'2 | 0'0 | 129'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.423393 |
0 | ... | ... | 124'2 | 0'0 | 124'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.40764 |
0 | ... | ... | 119'2 | 0'0 | 119'2 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.427903 |
0 | ... | ... | 114'3 | 0'0 | 114'3 | 4850 | 0'2 | 0'0 | 0'2 | ... | ... | 0.411224 |
0 | ... | ... | 109'3 | 0'0 | 109'3 | 4900 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.394659 |
0 | ... | ... | 104'4 | 0'0 | 104'4 | 4950 | 0'3 | 0'0 | 0'3 | ... | ... | 0.400906 |
0 | ... | ... | 99'4 | 0'0 | 99'4 | 5000 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.383767 |
0 | ... | ... | 94'5 | 0'0 | 94'5 | 5050 | 0'5 | 0'0 | 0'5 | ... | ... | 0.398246 |
0 | ... | ... | 89'6 | 0'0 | 89'6 | 5100 | 0'6 | 0'0 | 0'6 | ... | ... | 0.392586 |
0 | ... | ... | 84'7 | 0'0 | 84'7 | 5150 | 0'7 | 0'0 | 0'7 | 0'7 | 0'7 | 0.385002 |
0 | ... | ... | 80'1 | 0'0 | 80'1 | 5200 | 1'1 | 0'1 | 1'0 | ... | ... | 0.384873 |
0 | ... | ... | 75'3 | 0'0 | 75'3 | 5250 | 1'2 | 0'0 | 1'2 | 1'2 | 1'2 | 0.373625 |
0 | ... | ... | 70'5 | 0'0 | 70'5 | 5300 | 1'4 | -0'1 | 1'5 | 1'4 | 1'4 | 0.368505 |
0 | ... | ... | 66'0 | 0'0 | 66'0 | 5350 | 2'1 | 0'1 | 2'0 | ... | ... | 0.37888 |
0 | ... | ... | 61'4 | 0'0 | 61'4 | 5400 | 2'6 | 0'3 | 2'3 | ... | ... | 0.383097 |
0 | ... | ... | 57'1 | 0'0 | 57'1 | 5450 | 3'0 | 0'0 | 3'0 | ... | ... | 0.369856 |
0 | ... | ... | 52'6 | 0'0 | 52'6 | 5500 | 2'6 | -0'7 | 3'5 | 2'6 | 2'5 | 0.338199 |
0 | ... | ... | 48'5 | 0'0 | 48'5 | 5550 | 3'3 | -1'1 | 4'4 | 3'3 | 3'3 | 0.336265 |
0 | ... | ... | 44'5 | 0'0 | 44'5 | 5600 | 5'2 | -0'2 | 5'4 | ... | ... | 0.365443 |
0 | ... | ... | 40'7 | 0'0 | 40'7 | 5650 | 6'3 | -0'3 | 6'6 | ... | ... | 0.367226 |
0.148539 | ... | ... | 37'2 | 0'0 | 37'2 | 5700 | 9'1 | 1'0 | 8'1 | ... | ... | 0.400896 |
0.200162 | ... | ... | 33'7 | 0'0 | 33'7 | 5750 | 8'4 | -1'1 | 9'5 | 8'4 | 8'4 | 0.358037 |
0.223692 | ... | ... | 30'5 | 0'0 | 30'5 | 5800 | 11'3 | 0'0 | 11'3 | ... | ... | 0.384985 |
0.427965 | 37'3 | 37'3 | 27'4 | 9'7 | 37'3 | 5850 | 9'0 | -4'3 | 13'3 | 11'7 | 9'0 | 0.307122 |
0.257318 | ... | ... | 24'5 | 0'3 | 25'0 | 5900 | 12'0 | -3'4 | 15'4 | 12'0 | 12'0 | 0.330426 |
0.260466 | ... | ... | 22'0 | 0'0 | 22'0 | 5950 | 14'0 | -3'6 | 17'6 | 17'0 | 14'0 | 0.330676 |
0.276255 | ... | ... | 19'4 | 0'4 | 20'0 | 6000 | 16'0 | -4'2 | 20'2 | 18'6 | 16'0 | 0.327456 |
0.388718 | 24'0 | 24'0 | 17'3 | 6'5 | 24'0 | 6050 | 21'7 | -1'2 | 23'1 | ... | ... | 0.386494 |
0.361383 | 20'0 | 17'0 | 15'4 | 4'4 | 20'0 | 6100 | 21'3 | -4'6 | 26'1 | 21'3 | 21'3 | 0.334121 |
0.362704 | 20'3 | 17'7 | 13'6 | 4'1 | 17'7 | 6150 | 26'5 | -2'6 | 29'3 | 26'5 | 26'5 | 0.375855 |
0.36958 | 18'2 | 13'0 | 12'1 | 4'1 | 16'2 | 6200 | 34'1 | 1'2 | 32'7 | ... | ... | 0.453619 |
0.384637 | 15'2 | 11'4 | 10'6 | 4'4 | 15'2 | 6250 | 36'3 | 0'0 | 36'3 | ... | ... | 0.439894 |
0.410843 | 15'0 | 10'4 | 9'4 | 5'4 | 15'0 | 6300 | 38'5 | -1'4 | 40'1 | ... | ... | 0.423217 |
0.350246 | 10'1 | 9'0 | 8'2 | 1'7 | 10'1 | 6350 | 45'2 | 1'2 | 44'0 | ... | ... | 0.481931 |
0.386296 | 10'5 | 8'6 | 7'2 | 3'3 | 10'5 | 6400 | 47'7 | 0'0 | 47'7 | ... | ... | 0.467801 |
0.340628 | 7'1 | 7'1 | 6'3 | 0'6 | 7'1 | 6450 | 52'0 | 0'0 | 52'0 | ... | ... | 0.47886 |
0.38795 | 8'7 | 5'6 | 5'5 | 2'5 | 8'2 | 6500 | 56'1 | 0'0 | 56'1 | ... | ... | 0.488398 |
0.345414 | 5'3 | 5'3 | 4'7 | 0'4 | 5'3 | 6550 | 60'4 | 0'0 | 60'4 | ... | ... | 0.501385 |
0.381527 | 6'7 | 4'6 | 4'2 | 1'6 | 6'0 | 6600 | 57'0 | -7'7 | 64'7 | 57'0 | 57'0 | 0.334808 |
0.366702 | 4'5 | 4'4 | 3'6 | 0'7 | 4'5 | 6650 | 69'3 | 0'0 | 69'3 | ... | ... | 0.526419 |
0.402861 | 5'2 | 4'0 | 3'2 | 2'0 | 5'2 | 6700 | 73'7 | 0'0 | 73'7 | ... | ... | 0.538672 |
0.350675 | ... | ... | 2'7 | 0'0 | 2'7 | 6750 | 78'4 | 0'0 | 78'4 | ... | ... | 0.552698 |
0.38881 | 3'6 | 3'0 | 2'5 | 0'7 | 3'4 | 6800 | 83'1 | 0'0 | 83'1 | ... | ... | 0.565939 |
0.393331 | ... | ... | 2'2 | 0'7 | 3'1 | 6850 | 87'7 | 0'0 | 87'7 | ... | ... | 0.58127 |
0.405475 | 3'0 | 3'0 | 2'0 | 1'0 | 3'0 | 6900 | 92'5 | 0'0 | 92'5 | ... | ... | 0.595996 |
0.3695 | ... | ... | 1'7 | -0'1 | 1'6 | 6950 | 97'3 | 0'0 | 97'3 | ... | ... | 0.610142 |
0.384249 | 1'6 | 1'6 | 1'5 | 0'1 | 1'6 | 7000 | 102'1 | 0'0 | 102'1 | ... | ... | 0.623729 |
0.385651 | ... | ... | 1'4 | 0'0 | 1'4 | 7050 | 107'0 | 0'0 | 107'0 | ... | ... | 0.639872 |
0.384971 | ... | ... | 1'2 | 0'0 | 1'2 | 7100 | 111'7 | 0'0 | 111'7 | ... | ... | 0.655611 |
0.398437 | 1'2 | 1'2 | 1'1 | 0'1 | 1'2 | 7150 | 116'5 | 0'0 | 116'5 | ... | ... | 0.667759 |
0.411716 | 1'2 | 1'2 | 1'0 | 0'2 | 1'2 | 7200 | 121'4 | 0'0 | 121'4 | ... | ... | 0.682685 |
0.40728 | ... | ... | 1'0 | 0'0 | 1'0 | 7250 | 126'4 | 0'0 | 126'4 | ... | ... | 0.700566 |
0.409914 | 0'7 | 0'7 | 0'7 | 0'0 | 0'7 | 7300 | 131'3 | 0'0 | 131'3 | ... | ... | 0.714842 |
0.422125 | 0'7 | 0'6 | 0'6 | 0'1 | 0'7 | 7350 | 136'2 | 0'0 | 136'2 | ... | ... | 0.728785 |
0.422923 | 0'6 | 0'6 | 0'6 | 0'0 | 0'6 | 7400 | 141'2 | 0'0 | 141'2 | ... | ... | 0.745861 |
0.446105 | 0'7 | 0'7 | 0'5 | 0'2 | 0'7 | 7450 | 146'1 | 0'0 | 146'1 | ... | ... | 0.759223 |
0.433235 | ... | ... | 0'5 | 0'0 | 0'5 | 7500 | 151'1 | 0'0 | 151'1 | ... | ... | 0.775823 |
0.457634 | ... | ... | 0'4 | 0'2 | 0'6 | 7550 | 156'0 | 0'0 | 156'0 | ... | ... | 0.788642 |
0.440264 | ... | ... | 0'4 | 0'0 | 0'4 | 7600 | 161'0 | 0'0 | 161'0 | ... | ... | 0.804803 |
0.466477 | ... | ... | 0'4 | 0'1 | 0'5 | 7650 | 166'0 | 0'0 | 166'0 | ... | ... | 0.820771 |
0.442943 | ... | ... | 0'3 | 0'0 | 0'3 | 7700 | 170'7 | 0'0 | 170'7 | ... | ... | 0.83286 |
0.453109 | ... | ... | 0'3 | 0'0 | 0'3 | 7750 | 175'7 | 0'0 | 175'7 | ... | ... | 0.84843 |
0.46317 | ... | ... | 0'3 | 0'0 | 0'3 | 7800 | 180'7 | 0'0 | 180'7 | ... | ... | 0.863825 |
0.483005 | ... | ... | 0'3 | 0'0 | 0'3 | 7900 | 190'7 | 0'0 | 190'7 | ... | ... | 0.894113 |
0.476767 | ... | ... | 0'2 | 0'0 | 0'2 | 8000 | 200'6 | 0'0 | 200'6 | ... | ... | 0.91987 |
0.495134 | ... | ... | 0'2 | 0'0 | 0'2 | 8100 | 210'6 | 0'0 | 210'6 | ... | ... | 0.948858 |
0.51318 | ... | ... | 0'2 | 0'0 | 0'2 | 8200 | 220'6 | 0'0 | 220'6 | ... | ... | 0.977276 |
0.530906 | ... | ... | 0'2 | 0'0 | 0'2 | 8300 | 230'6 | 0'0 | 230'6 | ... | ... | 1.00515 |
0.548336 | ... | ... | 0'2 | 0'0 | 0'2 | 8400 | 240'6 | 0'0 | 240'6 | ... | ... | 1.032505 |
0.522951 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 250'6 | 0'0 | 250'6 | ... | ... | 1.059366 |
0.538841 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 260'6 | 0'0 | 260'6 | ... | ... | 1.085753 |
0.554473 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 270'6 | 0'0 | 270'6 | ... | ... | 1.111687 |
0.569871 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 280'6 | 0'0 | 280'6 | ... | ... | 1.137189 |
0.585041 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 290'6 | 0'0 | 290'6 | ... | ... | 1.162272 |
0.599993 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 300'6 | 0'0 | 300'6 | ... | ... | 1.186954 |
0.614728 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 310'6 | 0'0 | 310'6 | ... | ... | 1.21125 |
0.629253 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 320'6 | 0'0 | 320'6 | ... | ... | 1.235174 |
0.643579 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 330'6 | 0'0 | 330'6 | ... | ... | 1.25874 |
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.