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 | ... | ... | 1.899769 |
0 | ... | ... | 256'6 | 0'0 | 256'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.807203 |
0 | ... | ... | 246'6 | 0'0 | 246'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.717788 |
0 | ... | ... | 236'6 | 0'0 | 236'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.631266 |
0 | ... | ... | 226'6 | 0'0 | 226'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.547456 |
0 | ... | ... | 216'6 | 0'0 | 216'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.466168 |
0 | ... | ... | 206'6 | 0'0 | 206'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.387197 |
0 | ... | ... | 196'6 | 0'0 | 196'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.310411 |
0 | ... | ... | 186'6 | 0'0 | 186'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.235646 |
0 | ... | ... | 176'6 | 0'0 | 176'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.162761 |
0 | ... | ... | 166'6 | 0'0 | 166'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.091648 |
0 | ... | ... | 156'6 | 0'0 | 156'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.022166 |
0 | ... | ... | 146'6 | 0'0 | 146'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.954219 |
0 | ... | ... | 136'6 | 0'0 | 136'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.887674 |
0 | ... | ... | 131'6 | 0'0 | 131'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.854899 |
0 | ... | ... | 126'6 | 0'0 | 126'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.822449 |
0 | ... | ... | 121'6 | 0'0 | 121'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.790298 |
0 | ... | ... | 116'6 | 0'0 | 116'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.758428 |
0 | ... | ... | 111'6 | 0'0 | 111'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.726838 |
0 | ... | ... | 106'7 | 0'0 | 106'7 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.695514 |
0 | ... | ... | 101'7 | 0'0 | 101'7 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.664433 |
0 | ... | ... | 96'7 | 0'0 | 96'7 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.633595 |
0 | ... | ... | 91'7 | 0'0 | 91'7 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.602983 |
0 | ... | ... | 86'7 | 0'0 | 86'7 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.572567 |
0 | ... | ... | 81'7 | 0'0 | 81'7 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.542352 |
0 | ... | ... | 76'7 | 0'0 | 76'7 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.512322 |
0 | ... | ... | 71'7 | 0'0 | 71'7 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.48244 |
0 | ... | ... | 66'7 | 0'0 | 66'7 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.45271 |
0 | ... | ... | 61'7 | 0'0 | 61'7 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.4231 |
0 | ... | ... | 56'7 | 0'0 | 56'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.393591 |
0 | ... | ... | 51'7 | 0'0 | 51'7 | 4850 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 0.403373 |
0 | ... | ... | 47'0 | 0'0 | 47'0 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.371551 |
0 | ... | ... | 42'1 | 0'0 | 42'1 | 4950 | 0'1 | -0'2 | 0'3 | 0'1 | 0'1 | 0.305409 |
0 | ... | ... | 37'2 | 0'0 | 37'2 | 5000 | 0'4 | 0'0 | 0'4 | ... | ... | 0.349615 |
0 | ... | ... | 32'4 | 0'0 | 32'4 | 5050 | 0'3 | -0'4 | 0'7 | 0'3 | 0'2 | 0.296984 |
0 | ... | ... | 28'0 | 0'0 | 28'0 | 5100 | 0'6 | -0'4 | 1'2 | 0'6 | 0'3 | 0.305679 |
0 | ... | ... | 23'5 | 0'0 | 23'5 | 5150 | 1'2 | -0'5 | 1'7 | 1'2 | 0'6 | 0.306734 |
0 | ... | ... | 19'5 | 0'0 | 19'5 | 5200 | 1'7 | -1'0 | 2'7 | 1'7 | 1'4 | 0.301701 |
0.606932 | 27'5 | 27'5 | 16'0 | 11'5 | 27'5 | 5250 | 2'7 | -1'3 | 4'2 | 2'7 | 2'1 | 0.302549 |
0.188321 | 13'4 | 13'4 | 12'7 | 0'5 | 13'4 | 5300 | 3'5 | -2'4 | 6'1 | 3'5 | 2'2 | 0.27972 |
0.20157 | ... | ... | 10'1 | 0'0 | 10'1 | 5350 | 6'6 | -1'5 | 8'3 | 6'7 | 4'2 | 0.331595 |
0.375906 | 12'2 | 8'3 | 7'7 | 4'3 | 12'2 | 5400 | 9'0 | -2'1 | 11'1 | 10'5 | 4'0 | 0.333842 |
0.246779 | ... | ... | 6'0 | 0'0 | 6'0 | 5450 | 14'2 | 0'0 | 14'2 | ... | ... | 0.423287 |
0.41801 | 12'5 | 8'4 | 4'4 | 4'4 | 9'0 | 5500 | 14'7 | -2'7 | 17'6 | 14'7 | 14'7 | 0.344955 |
0.419638 | 8'1 | 7'2 | 3'3 | 3'7 | 7'2 | 5550 | 21'5 | 0'0 | 21'5 | ... | ... | 0.469064 |
0.355916 | 4'4 | 2'4 | 2'4 | 1'5 | 4'1 | 5600 | 25'6 | 0'0 | 25'6 | ... | ... | 0.496184 |
0.399391 | 6'2 | 4'0 | 1'7 | 2'1 | 4'0 | 5650 | 30'0 | 0'0 | 30'0 | ... | ... | 0.522232 |
0.366149 | 5'0 | 1'3 | 1'3 | 1'0 | 2'3 | 5700 | 34'5 | 0'0 | 34'5 | ... | ... | 0.558398 |
0.361219 | 1'5 | 1'5 | 1'0 | 0'5 | 1'5 | 5750 | 39'2 | 0'0 | 39'2 | ... | ... | 0.591259 |
0.5198 | 3'6 | 3'4 | 0'6 | 3'0 | 3'6 | 5800 | 44'0 | 0'0 | 44'0 | ... | ... | 0.626611 |
0.371072 | 2'3 | 0'4 | 0'5 | 0'2 | 0'7 | 5850 | 48'6 | 0'0 | 48'6 | ... | ... | 0.659646 |
0.414683 | 1'0 | 1'0 | 0'3 | 0'5 | 1'0 | 5900 | 53'5 | 0'0 | 53'5 | ... | ... | 0.696473 |
0.403643 | 0'7 | 0'5 | 0'3 | 0'2 | 0'5 | 5950 | 58'4 | 0'0 | 58'4 | ... | ... | 0.731747 |
0.414234 | 1'4 | 0'4 | 0'2 | 0'2 | 0'4 | 6000 | 63'4 | 0'0 | 63'4 | ... | ... | 0.771868 |
0.392968 | ... | ... | 0'2 | 0'0 | 0'2 | 6050 | 68'3 | 0'0 | 68'3 | ... | ... | 0.804585 |
0.535034 | 1'0 | 1'0 | 0'1 | 0'7 | 1'0 | 6100 | 73'3 | 0'0 | 73'3 | ... | ... | 0.842684 |
0.400587 | ... | ... | 0'1 | 0'0 | 0'1 | 6150 | 78'3 | 0'0 | 78'3 | ... | ... | 0.879949 |
0.422602 | ... | ... | 0'1 | 0'0 | 0'1 | 6200 | 83'3 | 0'0 | 83'3 | ... | ... | 0.916449 |
0.444292 | ... | ... | 0'1 | 0'0 | 0'1 | 6250 | 88'3 | 0'0 | 88'3 | ... | ... | 0.952222 |
0.465657 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 6300 | 93'3 | 0'0 | 93'3 | ... | ... | 0.987323 |
0.486737 | ... | ... | 0'1 | 0'0 | 0'1 | 6350 | 98'3 | 0'0 | 98'3 | ... | ... | 1.021785 |
0.507534 | ... | ... | 0'1 | 0'0 | 0'1 | 6400 | 103'3 | 0'0 | 103'3 | ... | ... | 1.055642 |
0.528041 | ... | ... | 0'1 | 0'0 | 0'1 | 6450 | 108'3 | 0'0 | 108'3 | ... | ... | 1.088927 |
0.548293 | ... | ... | 0'1 | 0'0 | 0'1 | 6500 | 113'2 | 0'0 | 113'2 | ... | ... | 1.114048 |
0.568302 | ... | ... | 0'1 | 0'0 | 0'1 | 6550 | 118'2 | 0'0 | 118'2 | ... | ... | 1.146159 |
0.588057 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 123'2 | 0'0 | 123'2 | ... | ... | 1.177776 |
0.607571 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 128'2 | 0'0 | 128'2 | ... | ... | 1.208922 |
0.62686 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 133'2 | 0'0 | 133'2 | ... | ... | 1.239617 |
0.645939 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 138'2 | 0'0 | 138'2 | ... | ... | 1.269874 |
0.664793 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 143'2 | 0'0 | 143'2 | ... | ... | 1.299711 |
0.683438 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 148'2 | 0'0 | 148'2 | ... | ... | 1.329149 |
0.701882 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 153'2 | 0'0 | 153'2 | ... | ... | 1.358196 |
0.720131 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 158'2 | 0'0 | 158'2 | ... | ... | 1.386868 |
0.738186 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 163'2 | 0'0 | 163'2 | ... | ... | 1.415174 |
0.756054 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 168'2 | 0'0 | 168'2 | ... | ... | 1.44313 |
0.773741 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 173'2 | 0'0 | 173'2 | ... | ... | 1.470746 |
0.791253 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 178'2 | 0'0 | 178'2 | ... | ... | 1.498031 |
0.808593 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 183'2 | 0'0 | 183'2 | ... | ... | 1.524995 |
0.825763 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 188'2 | 0'0 | 188'2 | ... | ... | 1.55165 |
0.842757 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 193'2 | 0'0 | 193'2 | ... | ... | 1.578001 |
0.85959 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 198'2 | 0'0 | 198'2 | ... | ... | 1.604057 |
0.876274 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 203'2 | 0'0 | 203'2 | ... | ... | 1.629826 |
0.892806 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 208'2 | 0'0 | 208'2 | ... | ... | 1.655317 |
0.909188 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 213'2 | 0'0 | 213'2 | ... | ... | 1.680537 |
0.925421 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 218'2 | 0'0 | 218'2 | ... | ... | 1.705493 |
0.941498 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 223'2 | 0'0 | 223'2 | ... | ... | 1.73019 |
0.957434 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 228'2 | 0'0 | 228'2 | ... | ... | 1.754636 |
0.973231 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 233'2 | 0'0 | 233'2 | ... | ... | 1.778834 |
1.004421 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 243'2 | 0'0 | 243'2 | ... | ... | 1.826516 |
1.035099 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 253'2 | 0'0 | 253'2 | ... | ... | 1.873281 |
1.065252 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 263'2 | 0'0 | 263'2 | ... | ... | 1.919167 |
1.094919 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 273'2 | 0'0 | 273'2 | ... | ... | 1.964213 |
1.124118 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 283'2 | 0'0 | 283'2 | ... | ... | 2.008452 |
1.152863 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 293'2 | 0'0 | 293'2 | ... | ... | 2.051914 |
1.181149 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 303'2 | 0'0 | 303'2 | ... | ... | 2.094631 |
1.209013 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 313'2 | 0'0 | 313'2 | ... | ... | 2.136632 |
1.236473 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 323'2 | 0'0 | 323'2 | ... | ... | 2.177942 |
1.263535 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 333'2 | 0'0 | 333'2 | ... | ... | 2.218585 |
1.290206 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 343'2 | 0'0 | 343'2 | ... | ... | 2.258586 |
1.316484 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 353'2 | 0'0 | 353'2 | ... | ... | 2.297965 |
1.342398 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 363'2 | 0'0 | 363'2 | ... | ... | 2.336743 |
1.367958 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 373'2 | 0'0 | 373'2 | ... | ... | 2.37494 |
1.393175 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 383'2 | 0'0 | 383'2 | ... | ... | 2.412575 |
1.41806 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 393'2 | 0'0 | 393'2 | ... | ... | 2.449665 |
1.442611 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 403'2 | 0'0 | 403'2 | ... | ... | 2.486227 |
1.46684 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 413'2 | 0'0 | 413'2 | ... | ... | 2.522277 |
1.49076 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 423'2 | 0'0 | 423'2 | ... | ... | 2.557831 |
1.51438 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 433'2 | 0'0 | 433'2 | ... | ... | 2.592902 |
1.537707 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 443'2 | 0'0 | 443'2 | ... | ... | 2.627503 |
1.560749 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 453'2 | 0'0 | 453'2 | ... | ... | 2.66165 |
1.583505 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 463'2 | 0'0 | 463'2 | ... | ... | 2.695352 |
1.605976 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 473'2 | 0'0 | 473'2 | ... | ... | 2.728624 |
1.628183 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 483'2 | 0'0 | 483'2 | ... | ... | 2.761477 |
1.65013 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 493'2 | 0'0 | 493'2 | ... | ... | 2.793921 |
1.671825 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 503'2 | 0'0 | 503'2 | ... | ... | 2.825967 |
1.693278 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 513'2 | 0'0 | 513'2 | ... | ... | 2.857626 |
1.714491 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 523'2 | 0'0 | 523'2 | ... | ... | 2.888907 |
1.735467 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 533'2 | 0'0 | 533'2 | ... | ... | 2.919819 |
1.756196 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 543'2 | 0'0 | 543'2 | ... | ... | 2.950373 |
1.776698 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 553'2 | 0'0 | 553'2 | ... | ... | 2.980576 |
1.796979 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 563'2 | 0'0 | 563'2 | ... | ... | 3.010435 |
1.817044 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 573'2 | 0'0 | 573'2 | ... | ... | 3.039961 |
1.836897 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 583'2 | 0'0 | 583'2 | ... | ... | 3.069159 |
1.856543 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 593'2 | 0'0 | 593'2 | ... | ... | 3.098039 |
1.875986 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 603'2 | 0'0 | 603'2 | ... | ... | 3.126608 |
1.89523 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 613'2 | 0'0 | 613'2 | ... | ... | 3.154871 |
1.914271 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 623'2 | 0'0 | 623'2 | ... | ... | 3.182837 |
1.933113 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 633'2 | 0'0 | 633'2 | ... | ... | 3.21051 |
1.951768 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 643'2 | 0'0 | 643'2 | ... | ... | 3.237897 |
1.970239 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 653'2 | 0'0 | 653'2 | ... | ... | 3.265006 |
1.98853 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 663'2 | 0'0 | 663'2 | ... | ... | 3.291841 |
2.162238 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 763'2 | 0'0 | 763'2 | ... | ... | 3.546333 |
2.321075 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 863'2 | 0'0 | 863'2 | ... | ... | 3.778788 |
2.467376 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 963'2 | 0'0 | 963'2 | ... | ... | 3.99285 |
3.062654 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1463'2 | 0'0 | 1463'2 | ... | ... | 4.867458 |
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.