Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.234624 | ... | ... | 315'0 | 0'0 | 315'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 3.860236 |
5.972427 | ... | ... | 305'0 | 0'0 | 305'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 3.688476 |
5.759741 | ... | ... | 295'1 | 0'0 | 295'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 3.522643 |
5.513828 | ... | ... | 285'1 | 0'0 | 285'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 3.362257 |
5.275813 | ... | ... | 275'1 | 0'0 | 275'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 3.206984 |
5.045108 | ... | ... | 265'1 | 0'0 | 265'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 3.056469 |
4.82118 | ... | ... | 255'1 | 0'0 | 255'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 2.910341 |
4.603544 | ... | ... | 245'1 | 0'0 | 245'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.768345 |
4.39175 | ... | ... | 235'1 | 0'0 | 235'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 2.630222 |
4.185384 | ... | ... | 225'1 | 0'0 | 225'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.495679 |
3.984062 | ... | ... | 215'1 | 0'0 | 215'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.364524 |
3.787426 | ... | ... | 205'1 | 0'0 | 205'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.236559 |
3.595138 | ... | ... | 195'1 | 0'0 | 195'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 2.111522 |
3.406877 | ... | ... | 185'1 | 0'0 | 185'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.98927 |
3.314161 | ... | ... | 180'1 | 0'0 | 180'1 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.929136 |
3.222337 | ... | ... | 175'1 | 0'0 | 175'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.869616 |
3.131367 | ... | ... | 170'1 | 0'0 | 170'1 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.810694 |
3.041217 | ... | ... | 165'1 | 0'0 | 165'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.752378 |
2.951852 | ... | ... | 160'1 | 0'0 | 160'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.694633 |
2.863236 | ... | ... | 155'1 | 0'0 | 155'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.637439 |
2.775332 | ... | ... | 150'1 | 0'0 | 150'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.580746 |
2.688104 | ... | ... | 145'1 | 0'0 | 145'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.524563 |
2.601517 | ... | ... | 140'1 | 0'0 | 140'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.468874 |
2.515533 | ... | ... | 135'1 | 0'0 | 135'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.413664 |
2.430114 | ... | ... | 130'1 | 0'0 | 130'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.358894 |
2.34523 | ... | ... | 125'1 | 0'0 | 125'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.304554 |
2.260836 | ... | ... | 120'1 | 0'0 | 120'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 1.25063 |
2.176886 | ... | ... | 115'1 | 0'0 | 115'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.197094 |
2.093349 | ... | ... | 110'1 | 0'0 | 110'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 1.143913 |
2.010176 | ... | ... | 105'1 | 0'0 | 105'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.091103 |
1.927323 | ... | ... | 100'1 | 0'0 | 100'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 1.038623 |
1.844734 | ... | ... | 95'1 | 0'0 | 95'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.986421 |
1.762359 | ... | ... | 90'1 | 0'0 | 90'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.934517 |
1.68015 | ... | ... | 85'1 | 0'0 | 85'1 | 5000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.882875 |
1.598022 | ... | ... | 80'1 | 0'0 | 80'1 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.831442 |
1.515925 | ... | ... | 75'1 | 0'0 | 75'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.780225 |
1.433766 | ... | ... | 70'1 | 0'0 | 70'1 | 5150 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.729158 |
1.351461 | ... | ... | 65'1 | 0'0 | 65'1 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.678225 |
1.268901 | ... | ... | 60'1 | 0'0 | 60'1 | 5250 | 0'2 | 0'0 | 0'2 | ... | ... | 0.695046 |
1.199219 | ... | ... | 55'2 | 0'0 | 55'2 | 5300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.640014 |
1.115213 | ... | ... | 50'2 | 0'0 | 50'2 | 5350 | 0'2 | -0'1 | 0'3 | ... | ... | 0.5849 |
0.604641 | 42'0 | 42'0 | 45'3 | -3'3 | 42'0 | 5400 | 0'3 | 0'0 | 0'3 | ... | ... | 0.56924 |
0.967712 | ... | ... | 40'4 | 0'0 | 40'4 | 5450 | 0'4 | 0'0 | 0'4 | ... | ... | 0.540769 |
0.901099 | ... | ... | 35'6 | 0'0 | 35'6 | 5500 | 0'5 | -0'1 | 0'6 | 0'6 | 0'5 | 0.503395 |
0.840241 | ... | ... | 31'1 | 0'0 | 31'1 | 5550 | 1'2 | 0'1 | 1'1 | 1'2 | 1'2 | 0.526522 |
0.782633 | ... | ... | 26'5 | 0'0 | 26'5 | 5600 | 1'6 | 0'1 | 1'5 | 2'1 | 1'6 | 0.504976 |
0.446446 | ... | ... | 22'3 | -3'7 | 18'4 | 5650 | 3'0 | 0'5 | 2'3 | 3'0 | 2'7 | 0.527494 |
0.63496 | ... | ... | 18'4 | -1'0 | 17'4 | 5700 | 3'5 | 0'1 | 3'4 | 4'2 | 3'5 | 0.477164 |
0.435145 | 11'1 | 11'1 | 15'1 | -4'0 | 11'1 | 5750 | 6'1 | 1'0 | 5'1 | 6'1 | 6'1 | 0.527436 |
0.428762 | 10'7 | 8'1 | 12'0 | -3'7 | 8'1 | 5800 | 6'6 | -0'2 | 7'0 | 7'4 | 6'6 | 0.436052 |
0.523681 | 8'1 | 7'3 | 9'2 | -1'7 | 7'3 | 5850 | 9'3 | 0'1 | 9'2 | ... | ... | 0.435348 |
0.48885 | 5'3 | 4'7 | 7'1 | -2'2 | 4'7 | 5900 | 12'1 | 0'0 | 12'1 | ... | ... | 0.409428 |
0.547892 | 4'5 | 3'1 | 5'5 | -1'3 | 4'2 | 5950 | 15'5 | 0'0 | 15'5 | ... | ... | 0.395524 |
0.526607 | 3'6 | 2'6 | 4'2 | -1'4 | 2'6 | 6000 | 19'3 | 0'1 | 19'2 | 21'4 | 19'3 | 0.354429 |
0.539239 | 2'1 | 2'0 | 3'2 | -1'2 | 2'0 | 6050 | 26'3 | 3'2 | 23'1 | ... | ... | 0.616683 |
0.513642 | 2'0 | 1'1 | 2'3 | -1'2 | 1'1 | 6100 | 27'3 | 0'0 | 27'3 | ... | ... | 0 |
0.665277 | ... | ... | 1'7 | 0'0 | 1'7 | 6150 | 31'7 | 0'0 | 31'7 | ... | ... | 0 |
0.597976 | 1'1 | 0'7 | 1'4 | -0'5 | 0'7 | 6200 | 40'6 | 4'2 | 36'4 | ... | ... | 0.772823 |
0.631974 | 0'6 | 0'6 | 1'1 | -0'3 | 0'6 | 6250 | 41'1 | 0'0 | 41'1 | ... | ... | 0 |
0.631467 | 0'4 | 0'4 | 0'7 | -0'3 | 0'4 | 6300 | 45'7 | 0'0 | 45'7 | ... | ... | 0 |
0.646267 | 0'3 | 0'3 | 0'5 | -0'2 | 0'3 | 6350 | 50'5 | 0'0 | 50'5 | ... | ... | 0 |
0.729435 | ... | ... | 0'4 | 0'0 | 0'4 | 6400 | 55'4 | 0'0 | 55'4 | ... | ... | 0 |
0.738874 | ... | ... | 0'3 | 0'0 | 0'3 | 6450 | 60'3 | 0'0 | 60'3 | ... | ... | 0 |
0.734929 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 6500 | 65'3 | 0'0 | 65'3 | ... | ... | 0 |
0.777191 | ... | ... | 0'2 | 0'0 | 0'2 | 6550 | 70'2 | 0'0 | 70'2 | ... | ... | 0 |
0.743908 | ... | ... | 0'1 | 0'0 | 0'1 | 6600 | 75'1 | 0'0 | 75'1 | ... | ... | 0 |
0.782031 | ... | ... | 0'1 | 0'0 | 0'1 | 6650 | 80'1 | 0'0 | 80'1 | ... | ... | 0 |
0.819608 | ... | ... | 0'1 | 0'0 | 0'1 | 6700 | 85'1 | 0'0 | 85'1 | ... | ... | 0 |
0.856698 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 90'1 | 0'0 | 90'1 | ... | ... | 0 |
0.89331 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 95'1 | 0'0 | 95'1 | ... | ... | 0 |
0.92943 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 100'1 | 0'0 | 100'1 | ... | ... | 0 |
0.965125 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 105'1 | 0'0 | 105'1 | ... | ... | 0 |
1.000402 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 110'1 | 0'0 | 110'1 | ... | ... | 0 |
1.035249 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 115'1 | 0'0 | 115'1 | ... | ... | 0 |
1.069686 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 120'1 | 0'0 | 120'1 | ... | ... | 0 |
1.103747 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 125'1 | 0'0 | 125'1 | ... | ... | 0 |
1.137451 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 130'1 | 0'0 | 130'1 | ... | ... | 0 |
1.170772 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 135'1 | 0'0 | 135'1 | ... | ... | 0 |
1.203734 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 140'1 | 0'0 | 140'1 | ... | ... | 0 |
1.236355 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 145'1 | 0'0 | 145'1 | ... | ... | 0 |
1.268646 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 150'1 | 0'0 | 150'1 | ... | ... | 0 |
1.300621 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 155'1 | 0'0 | 155'1 | ... | ... | 0 |
1.332264 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 160'1 | 0'0 | 160'1 | ... | ... | 0 |
1.3636 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 165'1 | 0'0 | 165'1 | ... | ... | 0 |
1.394637 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 170'1 | 0'0 | 170'1 | ... | ... | 0 |
1.425381 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 175'1 | 0'0 | 175'1 | ... | ... | 0 |
1.455839 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 180'1 | 0'0 | 180'1 | ... | ... | 0 |
1.485996 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 185'1 | 0'0 | 185'1 | ... | ... | 0 |
1.545513 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 195'1 | 0'0 | 195'1 | ... | ... | 0 |
1.603991 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 205'1 | 0'0 | 205'1 | ... | ... | 0 |
1.661447 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 215'1 | 0'0 | 215'1 | ... | ... | 0 |
1.717904 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 225'1 | 0'0 | 225'1 | ... | ... | 0 |
1.773441 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 235'1 | 0'0 | 235'1 | ... | ... | 0 |
1.828104 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 245'1 | 0'0 | 245'1 | ... | ... | 0 |
1.881869 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 255'1 | 0'0 | 255'1 | ... | ... | 0 |
1.934788 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 265'1 | 0'0 | 265'1 | ... | ... | 0 |
1.986904 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 275'1 | 0'0 | 275'1 | ... | ... | 0 |
2.038241 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 285'1 | 0'0 | 285'1 | ... | ... | 0 |
2.088806 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 295'1 | 0'0 | 295'1 | ... | ... | 0 |
2.138638 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 305'0 | 0'0 | 305'0 | ... | ... | 0 |
2.187762 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 315'0 | 0'0 | 315'0 | ... | ... | 0 |
2.236202 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 325'0 | 0'0 | 325'0 | ... | ... | 0 |
2.283974 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 335'0 | 0'0 | 335'0 | ... | ... | 0 |
2.331067 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 345'0 | 0'0 | 345'0 | ... | ... | 0 |
2.377521 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 355'0 | 0'0 | 355'0 | ... | ... | 0 |
2.423364 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 365'0 | 0'0 | 365'0 | ... | ... | 0 |
2.46862 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 375'0 | 0'0 | 375'0 | ... | ... | 0 |
2.513308 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 385'0 | 0'0 | 385'0 | ... | ... | 0 |
2.557424 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 395'0 | 0'0 | 395'0 | ... | ... | 0 |
2.600961 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 405'0 | 0'0 | 405'0 | ... | ... | 0 |
2.643962 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 415'0 | 0'0 | 415'0 | ... | ... | 0 |
2.68644 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 425'0 | 0'0 | 425'0 | ... | ... | 0 |
2.72841 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 435'0 | 0'0 | 435'0 | ... | ... | 0 |
2.769884 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 445'0 | 0'0 | 445'0 | ... | ... | 0 |
2.810872 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 455'0 | 0'0 | 455'0 | ... | ... | 0 |
2.851362 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 465'0 | 0'0 | 465'0 | ... | ... | 0 |
2.89138 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 475'0 | 0'0 | 475'0 | ... | ... | 0 |
2.930953 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 485'0 | 0'0 | 485'0 | ... | ... | 0 |
2.970091 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 495'0 | 0'0 | 495'0 | ... | ... | 0 |
3.008798 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 505'0 | 0'0 | 505'0 | ... | ... | 0 |
3.047083 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 515'0 | 0'0 | 515'0 | ... | ... | 0 |
3.084955 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 525'0 | 0'0 | 525'0 | ... | ... | 0 |
3.122416 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 535'0 | 0'0 | 535'0 | ... | ... | 0 |
3.159456 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 545'0 | 0'0 | 545'0 | ... | ... | 0 |
3.196108 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 555'0 | 0'0 | 555'0 | ... | ... | 0 |
3.232381 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 565'0 | 0'0 | 565'0 | ... | ... | 0 |
3.268283 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 575'0 | 0'0 | 575'0 | ... | ... | 0 |
3.303822 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 585'0 | 0'0 | 585'0 | ... | ... | 0 |
3.339005 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 595'0 | 0'0 | 595'0 | ... | ... | 0 |
3.373838 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 605'0 | 0'0 | 605'0 | ... | ... | 0 |
3.408329 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 615'0 | 0'0 | 615'0 | ... | ... | 0 |
3.735584 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 715'0 | 0'0 | 715'0 | ... | ... | 0 |
4.034594 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 815'0 | 0'0 | 815'0 | ... | ... | 0 |
4.309834 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 915'0 | 0'0 | 915'0 | ... | ... | 0 |
5.428836 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1415'0 | 0'0 | 1415'0 | ... | ... | 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.