Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.869749 | ... | ... | 324'5 | 7'6 | 332'3 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 5.672891 |
5.615079 | ... | ... | 314'5 | 7'6 | 322'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 5.430841 |
5.369384 | ... | ... | 304'5 | 7'6 | 312'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 5.197198 |
5.132051 | ... | ... | 294'5 | 7'6 | 302'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 4.97136 |
4.902517 | ... | ... | 284'5 | 7'6 | 292'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 4.752736 |
4.680251 | ... | ... | 274'5 | 7'6 | 282'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 4.540815 |
4.464727 | ... | ... | 264'5 | 7'6 | 272'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 4.335197 |
4.255537 | ... | ... | 254'5 | 7'6 | 262'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 4.135462 |
4.052301 | ... | ... | 244'5 | 7'6 | 252'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 3.941155 |
3.854651 | ... | ... | 234'5 | 7'6 | 242'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 3.75201 |
3.662199 | ... | ... | 224'5 | 7'6 | 232'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 3.567706 |
3.474675 | ... | ... | 214'5 | 7'6 | 222'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 3.38787 |
3.291796 | ... | ... | 204'5 | 7'6 | 212'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 3.212292 |
3.113254 | ... | ... | 194'5 | 7'6 | 202'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 3.040749 |
3.025524 | ... | ... | 189'5 | 7'6 | 197'3 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 2.956365 |
2.938792 | ... | ... | 184'5 | 7'6 | 192'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 2.87289 |
2.853029 | ... | ... | 179'5 | 7'6 | 187'3 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 2.790299 |
2.768205 | ... | ... | 174'5 | 7'6 | 182'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.708564 |
2.684292 | ... | ... | 169'5 | 7'6 | 177'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 2.627656 |
2.601233 | ... | ... | 164'5 | 7'6 | 172'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 2.547522 |
2.519025 | ... | ... | 159'5 | 7'6 | 167'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 2.468149 |
2.437659 | ... | ... | 154'5 | 7'6 | 162'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.389538 |
2.357102 | ... | ... | 149'5 | 7'6 | 157'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 2.311665 |
2.277323 | ... | ... | 144'5 | 7'6 | 152'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 2.234492 |
2.198278 | ... | ... | 139'5 | 7'6 | 147'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 2.157952 |
2.119944 | ... | ... | 134'5 | 7'6 | 142'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.082063 |
2.042314 | ... | ... | 129'5 | 7'6 | 137'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 2.006803 |
1.965362 | ... | ... | 124'5 | 7'6 | 132'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.932147 |
1.889064 | ... | ... | 119'5 | 7'6 | 127'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 1.858054 |
1.813373 | ... | ... | 114'5 | 7'6 | 122'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.784511 |
1.738288 | ... | ... | 109'5 | 7'6 | 117'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 1.711499 |
1.663781 | ... | ... | 104'5 | 7'6 | 112'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.638981 |
1.589819 | ... | ... | 99'5 | 7'6 | 107'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 1.566902 |
1.516343 | ... | ... | 94'5 | 7'6 | 102'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.495305 |
1.443379 | ... | ... | 89'5 | 7'6 | 97'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.424131 |
1.370891 | ... | ... | 84'5 | 7'6 | 92'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.353301 |
1.298802 | ... | ... | 79'5 | 7'6 | 87'3 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.282841 |
1.227105 | ... | ... | 74'5 | 7'6 | 82'3 | 5200 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 1.212725 |
1.155795 | ... | ... | 69'5 | 7'6 | 77'3 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.142864 |
1.084777 | ... | ... | 64'5 | 7'6 | 72'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.073265 |
1.014041 | ... | ... | 59'5 | 7'6 | 67'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.003862 |
0.943535 | ... | ... | 54'5 | 7'6 | 62'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.934615 |
0.873202 | ... | ... | 49'5 | 7'6 | 57'3 | 5450 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.86546 |
0.802968 | 45'4 | 45'0 | 44'6 | 7'5 | 52'3 | 5500 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.796346 |
0.73278 | ... | ... | 39'7 | 7'4 | 47'3 | 5550 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | 0.72718 |
0.662516 | 41'0 | 41'0 | 35'0 | 7'3 | 42'3 | 5600 | 0'1 | -0'3 | 0'4 | 0'3 | 0'1 | 0.657871 |
0.592076 | ... | ... | 30'1 | 7'2 | 37'3 | 5650 | 0'1 | -0'4 | 0'5 | 0'3 | 0'2 | 0.58832 |
0.521317 | 31'0 | 30'0 | 25'4 | 6'7 | 32'3 | 5700 | 0'1 | -0'7 | 1'0 | 1'0 | 0'1 | 0.518362 |
0.450032 | 27'4 | 27'4 | 21'1 | 6'2 | 27'3 | 5750 | 0'1 | -1'4 | 1'5 | 1'2 | 1'2 | 0.44779 |
0.427773 | 24'2 | 22'0 | 17'0 | 5'4 | 22'4 | 5800 | 0'2 | -2'2 | 2'4 | 2'0 | 0'2 | 0.426692 |
0.407224 | 18'5 | 15'3 | 13'4 | 4'2 | 17'6 | 5850 | 0'4 | -3'4 | 4'0 | 3'0 | 0'4 | 0.406711 |
0.390136 | 16'4 | 9'0 | 10'3 | 2'7 | 13'2 | 5900 | 1'0 | -4'7 | 5'7 | 5'5 | 0'7 | 0.389899 |
0.382121 | 9'6 | 5'6 | 7'6 | 1'4 | 9'2 | 5950 | 2'0 | -6'2 | 8'2 | 7'0 | 1'6 | 0.38202 |
0.371627 | 10'0 | 3'7 | 5'5 | 0'2 | 5'7 | 6000 | 3'5 | -7'4 | 11'1 | 9'0 | 3'3 | 0.3716 |
0.386981 | 5'4 | 2'3 | 4'0 | -0'3 | 3'5 | 6050 | 6'3 | -8'1 | 14'4 | 6'3 | 5'7 | 0.387013 |
0.402087 | 3'2 | 1'4 | 2'6 | -0'5 | 2'1 | 6100 | 9'7 | -8'3 | 18'2 | 18'2 | 8'6 | 0.402194 |
0.423951 | 1'6 | 1'1 | 1'7 | -0'5 | 1'2 | 6150 | 14'0 | -8'3 | 22'3 | ... | ... | 0.424178 |
0.449346 | 2'4 | 0'4 | 1'3 | -0'5 | 0'6 | 6200 | 18'4 | -8'3 | 26'7 | ... | ... | 0.449779 |
0.454852 | 1'2 | 0'3 | 0'7 | -0'4 | 0'3 | 6250 | 23'1 | -8'2 | 31'3 | ... | ... | 0.455717 |
0.489469 | 1'2 | 0'2 | 0'5 | -0'3 | 0'2 | 6300 | 28'0 | -8'1 | 36'1 | ... | ... | 0.490933 |
0.497555 | 0'3 | 0'2 | 0'4 | -0'3 | 0'1 | 6350 | 32'7 | -8'1 | 41'0 | ... | ... | 0.500426 |
0.559088 | 0'3 | 0'1 | 0'3 | -0'2 | 0'1 | 6400 | 37'7 | -8'0 | 45'7 | ... | ... | 0.56269 |
0.619194 | 0'3 | 0'1 | 0'2 | -0'1 | 0'1 | 6450 | 42'7 | -7'7 | 50'6 | ... | ... | 0.623607 |
0.678052 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 6500 | 47'7 | -7'7 | 55'6 | ... | ... | 0.68332 |
0.735767 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 52'7 | -7'6 | 60'5 | ... | ... | 0.741925 |
0.792417 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 57'7 | -7'6 | 65'5 | ... | ... | 0.799557 |
0.848117 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 62'7 | -7'6 | 70'5 | ... | ... | 0.856257 |
0.902902 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6700 | 67'7 | -7'6 | 75'5 | ... | ... | 0.912115 |
0.956849 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 72'7 | -7'6 | 80'5 | ... | ... | 0.967167 |
1.009995 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 77'7 | -7'6 | 85'5 | ... | ... | 1.021474 |
1.062394 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 82'7 | -7'6 | 90'5 | ... | ... | 1.075058 |
1.114058 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 87'7 | -7'6 | 95'5 | ... | ... | 1.127979 |
1.165055 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 92'7 | -7'6 | 100'5 | ... | ... | 1.18026 |
1.215403 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 97'7 | -7'6 | 105'5 | ... | ... | 1.231892 |
1.265093 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 102'7 | -7'6 | 110'5 | ... | ... | 1.282965 |
1.314195 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 107'7 | -7'6 | 115'5 | ... | ... | 1.333476 |
1.362733 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 112'7 | -7'6 | 120'5 | ... | ... | 1.383427 |
1.410698 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 117'7 | -7'6 | 125'5 | ... | ... | 1.432834 |
1.458097 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 122'7 | -7'6 | 130'5 | ... | ... | 1.481745 |
1.504985 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 127'7 | -7'6 | 135'5 | ... | ... | 1.530185 |
1.551392 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 132'7 | -7'6 | 140'5 | ... | ... | 1.578142 |
1.597291 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 137'7 | -7'6 | 145'5 | ... | ... | 1.625614 |
1.642691 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 142'7 | -7'6 | 150'5 | ... | ... | 1.672639 |
1.68763 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 147'7 | -7'6 | 155'5 | ... | ... | 1.71923 |
1.732121 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 152'7 | -7'6 | 160'5 | ... | ... | 1.765401 |
1.776193 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 157'7 | -7'6 | 165'5 | ... | ... | 1.811174 |
1.819812 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 162'7 | -7'6 | 170'5 | ... | ... | 1.856521 |
1.863009 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 167'7 | -7'6 | 175'5 | ... | ... | 1.901476 |
1.948197 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 177'7 | -7'6 | 185'5 | ... | ... | 1.99025 |
2.031817 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 187'7 | -7'6 | 195'5 | ... | ... | 2.077566 |
2.11394 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 197'7 | -7'6 | 205'5 | ... | ... | 2.163434 |
2.194652 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 207'7 | -7'6 | 215'5 | ... | ... | 2.247991 |
2.27399 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 217'7 | -7'6 | 225'5 | ... | ... | 2.331265 |
2.351959 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 227'7 | -7'6 | 235'5 | ... | ... | 2.413292 |
2.428685 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 237'7 | -7'6 | 245'5 | ... | ... | 2.494087 |
2.504221 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 247'7 | -7'6 | 255'5 | ... | ... | 2.573734 |
2.578551 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 257'7 | -7'6 | 265'5 | ... | ... | 2.652275 |
2.651717 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 267'7 | -7'6 | 275'5 | ... | ... | 2.729755 |
2.723791 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 277'7 | -7'6 | 285'5 | ... | ... | 2.806182 |
2.794809 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 287'7 | -7'6 | 295'5 | ... | ... | 2.881586 |
2.864798 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 297'7 | -7'6 | 305'5 | ... | ... | 2.956016 |
2.933768 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 307'7 | -7'6 | 315'5 | ... | ... | 3.029503 |
3.001776 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 317'7 | -7'6 | 325'5 | ... | ... | 3.102073 |
3.068851 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 327'7 | -7'6 | 335'5 | ... | ... | 3.173753 |
3.135018 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 337'7 | -7'6 | 345'5 | ... | ... | 3.244534 |
3.200276 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 347'7 | -7'6 | 355'5 | ... | ... | 3.314467 |
3.264647 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 357'7 | -7'6 | 365'5 | ... | ... | 3.383581 |
3.328185 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 367'7 | -7'6 | 375'5 | ... | ... | 3.451898 |
3.390933 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 377'7 | -7'6 | 385'5 | ... | ... | 3.519443 |
3.452898 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 387'7 | -7'6 | 395'5 | ... | ... | 3.58624 |
3.514093 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 397'7 | -7'6 | 405'5 | ... | ... | 3.652299 |
3.574494 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 407'7 | -7'6 | 415'5 | ... | ... | 3.717613 |
3.634155 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 417'7 | -7'6 | 425'5 | ... | ... | 3.782214 |
3.693103 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 427'7 | -7'6 | 435'5 | ... | ... | 3.846129 |
3.751357 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 437'7 | -7'6 | 445'5 | ... | ... | 3.909374 |
3.808932 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 447'7 | -7'6 | 455'5 | ... | ... | 3.971964 |
3.865845 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 457'7 | -7'6 | 465'5 | ... | ... | 4.033915 |
3.922096 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 467'7 | -7'6 | 475'5 | ... | ... | 4.095241 |
3.977686 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 477'7 | -7'6 | 485'5 | ... | ... | 4.155955 |
4.032672 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 487'7 | -7'6 | 495'5 | ... | ... | 4.21607 |
4.087054 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 497'7 | -7'6 | 505'5 | ... | ... | 4.275579 |
4.140847 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 507'7 | -7'6 | 515'5 | ... | ... | 4.334506 |
4.194062 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 517'7 | -7'6 | 525'5 | ... | ... | 4.392871 |
4.246712 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 527'7 | -7'6 | 535'5 | ... | ... | 4.450687 |
4.298808 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 537'7 | -7'6 | 545'5 | ... | ... | 4.507964 |
4.350329 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 547'7 | -7'6 | 555'5 | ... | ... | 4.564715 |
4.401307 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 557'7 | -7'6 | 565'5 | ... | ... | 4.620948 |
4.451765 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 567'7 | -7'6 | 575'5 | ... | ... | 4.676674 |
4.501714 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 577'7 | -7'6 | 585'5 | ... | ... | 4.731904 |
4.551164 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 587'7 | -7'6 | 595'5 | ... | ... | 4.786645 |
4.600126 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 597'7 | -7'6 | 605'5 | ... | ... | 4.840908 |
5.06467 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 697'7 | -7'6 | 705'5 | ... | ... | 5.358848 |
5.488971 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 797'7 | -7'6 | 805'5 | ... | ... | 5.837258 |
5.879437 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 897'7 | -7'6 | 905'5 | ... | ... | 6.282029 |
0 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1397'7 | -7'6 | 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.