Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.927276 | ... | ... | 372'6 | 0'0 | 372'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.497407 |
2.816724 | ... | ... | 362'6 | 0'0 | 362'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.437202 |
2.710268 | ... | ... | 352'6 | 0'0 | 352'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.379103 |
2.607588 | ... | ... | 342'6 | 0'0 | 342'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.322947 |
2.508398 | ... | ... | 332'6 | 0'0 | 332'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.2686 |
2.412441 | ... | ... | 322'6 | 0'0 | 322'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.215948 |
2.319484 | ... | ... | 312'6 | 0'0 | 312'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.164878 |
2.229316 | ... | ... | 302'6 | 0'0 | 302'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.11527 |
2.141742 | ... | ... | 292'6 | 0'0 | 292'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.067046 |
2.056588 | ... | ... | 282'6 | 0'0 | 282'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.020126 |
1.973689 | ... | ... | 272'6 | 0'0 | 272'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.974423 |
1.892895 | ... | ... | 262'6 | 0'0 | 262'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.929854 |
1.814067 | ... | ... | 252'6 | 0'0 | 252'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.886367 |
1.737073 | ... | ... | 242'6 | 0'0 | 242'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.843897 |
1.699227 | ... | ... | 237'6 | 0'0 | 237'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.823015 |
1.661794 | ... | ... | 232'6 | 0'0 | 232'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.802366 |
1.624761 | ... | ... | 227'6 | 0'0 | 227'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.781943 |
1.588113 | ... | ... | 222'6 | 0'0 | 222'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.761739 |
1.551837 | ... | ... | 217'6 | 0'0 | 217'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.741748 |
1.515921 | ... | ... | 212'6 | 0'0 | 212'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.721965 |
1.480351 | ... | ... | 207'6 | 0'0 | 207'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.702375 |
1.445114 | ... | ... | 202'6 | 0'0 | 202'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.682979 |
1.410198 | ... | ... | 197'6 | 0'0 | 197'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.663773 |
1.375592 | ... | ... | 192'6 | 0'0 | 192'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.64475 |
1.341281 | ... | ... | 187'6 | 0'0 | 187'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.625904 |
1.307255 | ... | ... | 182'6 | 0'0 | 182'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.607224 |
1.273501 | ... | ... | 177'6 | 0'0 | 177'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.588706 |
1.24001 | ... | ... | 172'6 | 0'0 | 172'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.57035 |
1.206768 | ... | ... | 167'6 | 0'0 | 167'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.552154 |
1.173763 | ... | ... | 162'6 | 0'0 | 162'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.53411 |
1.140983 | ... | ... | 157'6 | 0'0 | 157'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.516204 |
1.108418 | ... | ... | 152'6 | 0'0 | 152'6 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.542971 |
1.080981 | ... | ... | 147'7 | 0'0 | 147'7 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 0.524047 |
1.048714 | ... | ... | 142'7 | 0'0 | 142'7 | 5000 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.463303 |
1.016624 | ... | ... | 137'7 | 0'0 | 137'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.486596 |
0.984696 | ... | ... | 132'7 | 0'0 | 132'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.468055 |
0.952917 | ... | ... | 127'7 | 0'0 | 127'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.449629 |
0.921274 | ... | ... | 122'7 | 0'0 | 122'7 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.431313 |
0.894117 | ... | ... | 118'0 | 0'0 | 118'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.438012 |
0.866868 | ... | ... | 113'1 | 0'0 | 113'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.438351 |
0.839507 | ... | ... | 108'2 | 0'0 | 108'2 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.434724 |
0.812024 | ... | ... | 103'3 | 0'0 | 103'3 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.428298 |
0.784399 | ... | ... | 98'4 | 0'0 | 98'4 | 5450 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | 0.419737 |
0.756613 | ... | ... | 93'5 | 0'0 | 93'5 | 5500 | 0'7 | -0'1 | 1'0 | 1'1 | 0'7 | 0.39888 |
0.732364 | ... | ... | 88'7 | 0'0 | 88'7 | 5550 | 1'2 | 0'0 | 1'2 | ... | ... | 0.406699 |
0.707699 | ... | ... | 84'1 | 0'0 | 84'1 | 5600 | 1'6 | 0'2 | 1'4 | 1'6 | 1'6 | 0.415424 |
0.686083 | ... | ... | 79'4 | 0'0 | 79'4 | 5650 | 2'0 | 0'1 | 1'7 | 2'0 | 2'0 | 0.405496 |
0.663786 | ... | ... | 74'7 | 0'0 | 74'7 | 5700 | 2'5 | 0'3 | 2'2 | 2'5 | 2'5 | 0.410644 |
0.644044 | ... | ... | 70'3 | 0'0 | 70'3 | 5750 | 2'6 | 0'0 | 2'6 | ... | ... | 0.390994 |
0.626504 | ... | ... | 66'0 | 0'0 | 66'0 | 5800 | 3'3 | 0'0 | 3'3 | ... | ... | 0.38945 |
0.6078 | ... | ... | 61'5 | 0'0 | 61'5 | 5850 | 4'0 | 0'0 | 4'0 | ... | ... | 0.384318 |
0.590847 | ... | ... | 57'3 | 0'0 | 57'3 | 5900 | 5'5 | 0'7 | 4'6 | 5'5 | 5'5 | 0.405354 |
0.57815 | ... | ... | 53'3 | 0'0 | 53'3 | 5950 | 5'3 | -0'2 | 5'5 | 5'3 | 5'3 | 0.368953 |
0.563691 | ... | ... | 49'3 | 0'0 | 49'3 | 6000 | 7'5 | 0'7 | 6'6 | 8'0 | 6'6 | 0.39634 |
0.552763 | ... | ... | 45'5 | 0'0 | 45'5 | 6050 | 9'2 | 1'2 | 8'0 | 9'4 | 9'2 | 0.40151 |
0.544898 | ... | ... | 42'1 | 0'0 | 42'1 | 6100 | 10'7 | 1'3 | 9'4 | 10'7 | 10'0 | 0.402412 |
0.539722 | ... | ... | 38'7 | 0'0 | 38'7 | 6150 | 12'4 | 1'3 | 11'1 | 12'4 | 11'1 | 0.399588 |
0.532049 | ... | ... | 35'5 | 0'0 | 35'5 | 6200 | 15'0 | 2'0 | 13'0 | 15'0 | 14'4 | 0.410738 |
0.529139 | ... | ... | 32'6 | 0'0 | 32'6 | 6250 | 15'3 | 0'3 | 15'0 | 15'3 | 15'3 | 0.376508 |
0.523582 | ... | ... | 29'7 | 0'0 | 29'7 | 6300 | 17'2 | 0'0 | 17'2 | ... | ... | 0.368537 |
0.522493 | ... | ... | 27'3 | 0'0 | 27'3 | 6350 | 19'5 | 0'0 | 19'5 | ... | ... | 0.36637 |
0.426439 | 26'5 | 20'0 | 24'7 | -4'7 | 20'0 | 6400 | 25'1 | 3'0 | 22'1 | 25'1 | 20'7 | 0.419578 |
0.51934 | ... | ... | 22'6 | 0'0 | 22'6 | 6450 | 28'1 | 3'2 | 24'7 | 28'1 | 25'4 | 0.422193 |
0.428155 | 22'4 | 16'0 | 20'5 | -4'5 | 16'0 | 6500 | 27'7 | 0'0 | 27'7 | ... | ... | 0.358061 |
0.439033 | 19'1 | 14'6 | 18'6 | -4'0 | 14'6 | 6550 | 31'0 | 0'0 | 31'0 | ... | ... | 0.354724 |
0.447328 | 17'5 | 13'2 | 17'0 | -3'4 | 13'4 | 6600 | 34'2 | 0'0 | 34'2 | ... | ... | 0.349848 |
0.517444 | ... | ... | 15'3 | 0'0 | 15'3 | 6650 | 37'5 | 0'0 | 37'5 | ... | ... | 0.343283 |
0.448171 | 15'6 | 10'5 | 13'7 | -3'2 | 10'5 | 6700 | 41'1 | 0'0 | 41'1 | ... | ... | 0.334774 |
0.468168 | 12'2 | 10'2 | 12'4 | -2'2 | 10'2 | 6750 | 44'6 | 0'0 | 44'6 | ... | ... | 0.323868 |
0.454675 | 11'2 | 8'4 | 11'3 | -2'7 | 8'4 | 6800 | 48'4 | 0'0 | 48'4 | ... | ... | 0.309759 |
0.458757 | 8'4 | 7'5 | 10'2 | -2'5 | 7'5 | 6850 | 52'3 | 0'0 | 52'3 | ... | ... | 0.290789 |
0.460504 | 6'6 | 6'6 | 9'1 | -2'3 | 6'6 | 6900 | 56'3 | 0'0 | 56'3 | ... | ... | 0.26259 |
0.523357 | ... | ... | 8'2 | 0'0 | 8'2 | 6950 | 60'3 | 0'0 | 60'3 | ... | ... | 0.154286 |
0.492793 | 7'3 | 6'2 | 7'3 | -1'1 | 6'2 | 7000 | 64'4 | 0'0 | 64'4 | ... | ... | 0 |
0.522073 | 6'4 | 6'4 | 6'5 | -0'1 | 6'4 | 7050 | 68'6 | 0'0 | 68'6 | ... | ... | 0 |
0.525306 | ... | ... | 5'7 | 0'0 | 5'7 | 7100 | 73'0 | 0'0 | 73'0 | ... | ... | 0 |
0.53065 | 5'3 | 5'3 | 5'2 | 0'1 | 5'3 | 7150 | 77'3 | 0'0 | 77'3 | ... | ... | 0 |
0.480226 | 3'4 | 3'3 | 4'6 | -1'3 | 3'3 | 7200 | 81'7 | 0'0 | 81'7 | ... | ... | 0 |
0.51815 | 3'7 | 3'7 | 4'2 | -0'3 | 3'7 | 7250 | 86'3 | 0'0 | 86'3 | ... | ... | 0 |
0.522007 | 3'4 | 3'4 | 3'7 | -0'3 | 3'4 | 7300 | 90'7 | 0'0 | 90'7 | ... | ... | 0 |
0.501796 | 3'7 | 2'5 | 3'4 | -0'7 | 2'5 | 7350 | 95'4 | 0'0 | 95'4 | ... | ... | 0 |
0.541691 | ... | ... | 3'1 | 0'0 | 3'1 | 7400 | 100'2 | 0'0 | 100'2 | ... | ... | 0 |
0.564419 | 3'2 | 3'2 | 2'7 | 0'3 | 3'2 | 7450 | 104'7 | 0'0 | 104'7 | ... | ... | 0 |
0.552035 | ... | ... | 2'5 | 0'0 | 2'5 | 7500 | 109'6 | 0'0 | 109'6 | ... | ... | 0 |
0.541707 | 2'1 | 2'1 | 2'4 | -0'3 | 2'1 | 7550 | 114'4 | 0'0 | 114'4 | ... | ... | 0 |
0.518194 | 1'4 | 1'4 | 2'2 | -0'6 | 1'4 | 7600 | 119'2 | 0'0 | 119'2 | ... | ... | 0 |
0.52388 | 1'4 | 1'3 | 2'0 | -0'5 | 1'3 | 7650 | 124'1 | 0'0 | 124'1 | ... | ... | 0 |
0.572589 | 1'7 | 1'6 | 1'7 | 0'0 | 1'7 | 7700 | 128'7 | 0'0 | 128'7 | ... | ... | 0 |
0.570629 | ... | ... | 1'5 | 0'0 | 1'5 | 7750 | 133'6 | 0'0 | 133'6 | ... | ... | 0 |
0.534547 | 1'4 | 1'0 | 1'4 | -0'4 | 1'0 | 7800 | 138'4 | 0'0 | 138'4 | ... | ... | 0 |
0.580273 | ... | ... | 1'3 | 0'0 | 1'3 | 7850 | 143'3 | 0'0 | 143'3 | ... | ... | 0 |
0.54845 | 0'7 | 0'7 | 1'2 | -0'3 | 0'7 | 7900 | 148'2 | 0'0 | 148'2 | ... | ... | 0 |
0.585945 | ... | ... | 1'1 | 0'0 | 1'1 | 7950 | 153'1 | 0'0 | 153'1 | ... | ... | 0 |
0.599024 | ... | ... | 1'1 | 0'0 | 1'1 | 8000 | 158'1 | 0'0 | 158'1 | ... | ... | 0 |
0.599741 | ... | ... | 1'0 | 0'0 | 1'0 | 8050 | 163'0 | 0'0 | 163'0 | ... | ... | 0 |
0.612374 | ... | ... | 1'0 | 0'0 | 1'0 | 8100 | 168'0 | 0'0 | 168'0 | ... | ... | 0 |
0.623497 | ... | ... | 0'7 | 0'0 | 0'7 | 8200 | 177'7 | 0'0 | 177'7 | ... | ... | 0 |
0.632078 | ... | ... | 0'6 | 0'0 | 0'6 | 8300 | 187'6 | 0'0 | 187'6 | ... | ... | 0 |
0.65527 | ... | ... | 0'6 | 0'0 | 0'6 | 8400 | 197'6 | 0'0 | 197'6 | ... | ... | 0 |
0.659953 | ... | ... | 0'5 | 0'0 | 0'5 | 8500 | 207'5 | 0'0 | 207'5 | ... | ... | 0 |
0.660766 | ... | ... | 0'4 | 0'0 | 0'4 | 8600 | 217'4 | 0'0 | 217'4 | ... | ... | 0 |
0.656231 | ... | ... | 0'3 | 0'0 | 0'3 | 8700 | 227'3 | 0'0 | 227'3 | ... | ... | 0 |
0.643257 | ... | ... | 0'2 | 0'0 | 0'2 | 8800 | 237'3 | 0'0 | 237'3 | ... | ... | 0 |
0.662359 | ... | ... | 0'2 | 0'0 | 0'2 | 8900 | 247'2 | 0'0 | 247'2 | ... | ... | 0 |
0.681166 | ... | ... | 0'2 | 0'0 | 0'2 | 9000 | 257'2 | 0'0 | 257'2 | ... | ... | 0 |
0.699691 | ... | ... | 0'2 | 0'0 | 0'2 | 9100 | 267'2 | 0'0 | 267'2 | ... | ... | 0 |
0.717944 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 277'2 | 0'0 | 277'2 | ... | ... | 0 |
0.735929 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 287'2 | 0'0 | 287'2 | ... | ... | 0 |
0.753658 | ... | ... | 0'2 | 0'0 | 0'2 | 9400 | 297'2 | 0'0 | 297'2 | ... | ... | 0 |
0.715496 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 307'2 | 0'0 | 307'2 | ... | ... | 0 |
0.731764 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 317'2 | 0'0 | 317'2 | ... | ... | 0 |
0.747819 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 327'2 | 0'0 | 327'2 | ... | ... | 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.