Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 277'4 | 0'0 | 277'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.954177 |
0 | ... | ... | 267'4 | 0'0 | 267'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.90878 |
0 | ... | ... | 257'4 | 0'0 | 257'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.864936 |
0 | ... | ... | 247'4 | 0'0 | 247'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.822524 |
0 | ... | ... | 237'4 | 0'0 | 237'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.781438 |
0 | ... | ... | 227'4 | 0'0 | 227'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.741594 |
0 | ... | ... | 217'4 | 0'0 | 217'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.702903 |
0 | ... | ... | 207'4 | 0'0 | 207'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.665281 |
0 | ... | ... | 197'4 | 0'0 | 197'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.628664 |
0 | ... | ... | 187'4 | 0'0 | 187'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.592977 |
0 | ... | ... | 177'4 | 0'0 | 177'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.558159 |
0 | ... | ... | 167'4 | 0'0 | 167'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.524159 |
0 | ... | ... | 157'4 | 0'0 | 157'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.490914 |
0 | ... | ... | 147'4 | 0'0 | 147'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.45838 |
0 | ... | ... | 142'4 | 0'0 | 142'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.442359 |
0 | ... | ... | 137'4 | 0'0 | 137'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.426494 |
0 | ... | ... | 132'4 | 0'0 | 132'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.410782 |
0 | ... | ... | 127'4 | 0'0 | 127'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.395221 |
0 | ... | ... | 122'4 | 0'0 | 122'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.379797 |
0 | ... | ... | 117'4 | 0'0 | 117'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.364505 |
0 | ... | ... | 112'4 | 0'0 | 112'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.349342 |
0 | ... | ... | 107'4 | 0'0 | 107'4 | 4400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.365689 |
0 | ... | ... | 102'5 | 0'0 | 102'5 | 4450 | 0'2 | 0'0 | 0'2 | ... | ... | 0.349629 |
0 | ... | ... | 97'5 | 0'0 | 97'5 | 4500 | 0'3 | 0'0 | 0'3 | ... | ... | 0.354129 |
0 | ... | ... | 92'6 | 0'0 | 92'6 | 4550 | 0'4 | 0'0 | 0'4 | ... | ... | 0.353356 |
0 | ... | ... | 87'7 | 0'0 | 87'7 | 4600 | 0'4 | -0'1 | 0'5 | 0'5 | 0'4 | 0.336247 |
0 | ... | ... | 83'0 | 0'0 | 83'0 | 4650 | 0'6 | 0'0 | 0'6 | ... | ... | 0.342895 |
0 | ... | ... | 78'1 | 0'0 | 78'1 | 4700 | 0'7 | 0'0 | 0'7 | 0'7 | 0'6 | 0.334722 |
0 | ... | ... | 73'3 | 0'0 | 73'3 | 4750 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | 0.325115 |
0 | ... | ... | 68'5 | 0'0 | 68'5 | 4800 | 1'3 | 0'0 | 1'3 | 1'3 | 1'3 | 0.328472 |
0 | ... | ... | 64'0 | 0'0 | 64'0 | 4850 | 1'5 | 0'0 | 1'5 | 1'5 | 1'5 | 0.321444 |
0 | ... | ... | 59'3 | 0'0 | 59'3 | 4900 | 2'1 | 0'0 | 2'1 | 2'1 | 2'1 | 0.322866 |
0 | ... | ... | 54'7 | 0'0 | 54'7 | 4950 | 2'5 | 0'0 | 2'5 | ... | ... | 0.320384 |
0 | ... | ... | 50'5 | 0'0 | 50'5 | 5000 | 3'1 | -0'1 | 3'2 | 3'1 | 3'1 | 0.314927 |
0 | ... | ... | 46'3 | 0'0 | 46'3 | 5050 | 4'0 | 0'0 | 4'0 | 4'0 | 4'0 | 0.317565 |
0.18531 | ... | ... | 42'3 | 0'0 | 42'3 | 5100 | 5'0 | 0'0 | 5'0 | 5'0 | 5'0 | 0.31926 |
0.214281 | ... | ... | 38'5 | 0'0 | 38'5 | 5150 | 6'1 | -0'1 | 6'2 | 6'1 | 6'1 | 0.320006 |
0.229944 | ... | ... | 35'0 | 0'0 | 35'0 | 5200 | 7'6 | 0'1 | 7'5 | 7'6 | 7'6 | 0.327533 |
0.244929 | ... | ... | 31'6 | 0'0 | 31'6 | 5250 | 8'7 | -0'3 | 9'2 | 9'0 | 8'7 | 0.321069 |
0.254952 | ... | ... | 28'5 | 0'0 | 28'5 | 5300 | 11'1 | 0'0 | 11'1 | ... | ... | 0.332473 |
0.261583 | ... | ... | 25'5 | 0'0 | 25'5 | 5350 | 13'2 | 0'0 | 13'2 | ... | ... | 0.337382 |
0.269869 | ... | ... | 23'0 | 0'0 | 23'0 | 5400 | 15'3 | -0'1 | 15'4 | 16'0 | 15'3 | 0.338784 |
0.302492 | 22'1 | 22'1 | 20'4 | 1'5 | 22'1 | 5450 | 15'7 | -2'1 | 18'0 | 18'0 | 15'7 | 0.310267 |
0.271404 | 17'5 | 17'5 | 18'1 | -0'4 | 17'5 | 5500 | 19'0 | -1'5 | 20'5 | 21'1 | 19'0 | 0.322023 |
0.283609 | ... | ... | 16'0 | 0'0 | 16'0 | 5550 | 23'4 | 0'0 | 23'4 | ... | ... | 0.352624 |
0.286136 | 14'0 | 14'0 | 14'1 | -0'1 | 14'0 | 5600 | 26'5 | 0'0 | 26'5 | ... | ... | 0.358002 |
0.285164 | 12'0 | 12'0 | 12'4 | -0'4 | 12'0 | 5650 | 29'7 | 0'0 | 29'7 | ... | ... | 0.362693 |
0.289206 | 11'4 | 10'4 | 10'7 | -0'3 | 10'4 | 5700 | 33'3 | 0'0 | 33'3 | ... | ... | 0.368951 |
0.29905 | 9'4 | 9'4 | 9'4 | 0'0 | 9'4 | 5750 | 36'7 | 0'0 | 36'7 | ... | ... | 0.372793 |
0.311093 | 8'6 | 8'4 | 8'2 | 0'4 | 8'6 | 5800 | 40'6 | 0'0 | 40'6 | ... | ... | 0.380839 |
0.306452 | ... | ... | 7'2 | 0'0 | 7'2 | 5850 | 44'5 | 0'0 | 44'5 | ... | ... | 0.386861 |
0.308548 | ... | ... | 6'2 | 0'0 | 6'2 | 5900 | 48'5 | 0'0 | 48'5 | ... | ... | 0.393218 |
0.313454 | ... | ... | 5'4 | 0'0 | 5'4 | 5950 | 52'6 | 0'0 | 52'6 | ... | ... | 0.400144 |
0.303756 | 5'0 | 4'2 | 4'6 | -0'4 | 4'2 | 6000 | 57'0 | 0'0 | 57'0 | ... | ... | 0.407899 |
0.31941 | ... | ... | 4'1 | 0'0 | 4'1 | 6050 | 61'3 | 0'0 | 61'3 | ... | ... | 0.416763 |
0.323981 | ... | ... | 3'5 | 0'0 | 3'5 | 6100 | 65'7 | 0'0 | 65'7 | ... | ... | 0.427036 |
0.326567 | ... | ... | 3'1 | 0'0 | 3'1 | 6150 | 70'4 | 0'0 | 70'4 | ... | ... | 0.439026 |
0.339283 | 3'0 | 3'0 | 2'6 | 0'2 | 3'0 | 6200 | 75'0 | 0'0 | 75'0 | ... | ... | 0.447199 |
0.338369 | 2'4 | 2'4 | 2'4 | 0'0 | 2'4 | 6250 | 79'6 | 0'0 | 79'6 | ... | ... | 0.460352 |
0.344446 | 2'2 | 2'2 | 2'1 | 0'1 | 2'2 | 6300 | 84'3 | 0'0 | 84'3 | ... | ... | 0.469717 |
0.343918 | ... | ... | 1'7 | 0'0 | 1'7 | 6350 | 89'1 | 0'0 | 89'1 | ... | ... | 0.481469 |
0.358213 | 1'7 | 1'7 | 1'5 | 0'2 | 1'7 | 6400 | 93'7 | 0'0 | 93'7 | ... | ... | 0.492596 |
0.354284 | ... | ... | 1'4 | 0'0 | 1'4 | 6450 | 98'6 | 0'0 | 98'6 | ... | ... | 0.506533 |
0.374063 | 1'5 | 1'5 | 1'3 | 0'2 | 1'5 | 6500 | 103'5 | 0'0 | 103'5 | ... | ... | 0.520059 |
0.359319 | 1'1 | 1'1 | 1'2 | -0'1 | 1'1 | 6550 | 108'4 | 0'0 | 108'4 | ... | ... | 0.533187 |
0.37183 | ... | ... | 1'1 | 0'0 | 1'1 | 6600 | 113'3 | 0'0 | 113'3 | ... | ... | 0.545934 |
0.37573 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 6650 | 118'2 | 0'0 | 118'2 | ... | ... | 0.558313 |
0.37845 | ... | ... | 0'7 | 0'0 | 0'7 | 6700 | 123'1 | 0'0 | 123'1 | ... | ... | 0.570334 |
0.379783 | 0'6 | 0'6 | 0'7 | -0'1 | 0'6 | 6750 | 128'0 | 0'0 | 128'0 | ... | ... | 0.58201 |
0.39105 | ... | ... | 0'6 | 0'0 | 0'6 | 6800 | 133'0 | 0'0 | 133'0 | ... | ... | 0.597321 |
0.402175 | ... | ... | 0'6 | 0'0 | 0'6 | 6850 | 137'7 | 0'0 | 137'7 | ... | ... | 0.608417 |
0.401071 | ... | ... | 0'5 | 0'0 | 0'5 | 6900 | 142'7 | 0'0 | 142'7 | ... | ... | 0.623299 |
0.411704 | ... | ... | 0'5 | 0'0 | 0'5 | 6950 | 147'6 | 0'0 | 147'6 | ... | ... | 0.633854 |
0.407975 | ... | ... | 0'4 | 0'0 | 0'4 | 7000 | 152'6 | 0'0 | 152'6 | ... | ... | 0.648338 |
0.418112 | ... | ... | 0'4 | 0'0 | 0'4 | 7050 | 157'6 | 0'0 | 157'6 | ... | ... | 0.662656 |
0.428135 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 162'5 | 0'0 | 162'5 | ... | ... | 0.672497 |
0.438046 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 167'5 | 0'0 | 167'5 | ... | ... | 0.686458 |
0.429907 | ... | ... | 0'3 | 0'0 | 0'3 | 7200 | 172'5 | 0'0 | 172'5 | ... | ... | 0.700268 |
0.439322 | ... | ... | 0'3 | 0'0 | 0'3 | 7250 | 177'5 | 0'0 | 177'5 | ... | ... | 0.713932 |
0.448641 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 182'5 | 0'0 | 182'5 | ... | ... | 0.727454 |
0.457868 | ... | ... | 0'3 | 0'0 | 0'3 | 7350 | 187'4 | 0'0 | 187'4 | ... | ... | 0.736286 |
0.467003 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 192'4 | 0'0 | 192'4 | ... | ... | 0.749501 |
0.451694 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 197'4 | 0'0 | 197'4 | ... | ... | 0.762588 |
0.460305 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 202'4 | 0'0 | 202'4 | ... | ... | 0.775548 |
0.468836 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 207'4 | 0'0 | 207'4 | ... | ... | 0.788385 |
0.477289 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 212'4 | 0'0 | 212'4 | ... | ... | 0.801101 |
0.485661 | ... | ... | 0'2 | 0'0 | 0'2 | 7650 | 217'4 | 0'0 | 217'4 | ... | ... | 0.813701 |
0.493956 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 222'4 | 0'0 | 222'4 | ... | ... | 0.826186 |
0.471536 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 232'4 | 0'0 | 232'4 | ... | ... | 0.850825 |
0.486671 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 242'4 | 0'0 | 242'4 | ... | ... | 0.875038 |
0.501561 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 252'4 | 0'0 | 252'4 | ... | ... | 0.898844 |
0.516199 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 262'4 | 0'0 | 262'4 | ... | ... | 0.922259 |
0.530602 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 272'4 | 0'0 | 272'4 | ... | ... | 0.945299 |
0.54478 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 282'4 | 0'0 | 282'4 | ... | ... | 0.967979 |
0.558739 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 292'4 | 0'0 | 292'4 | ... | ... | 0.990313 |
0.57248 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 302'4 | 0'0 | 302'4 | ... | ... | 1.012313 |
0.586016 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 312'4 | 0'0 | 312'4 | ... | ... | 1.033991 |
0.599358 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 322'4 | 0'0 | 322'4 | ... | ... | 1.05536 |
0.612508 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 332'4 | 0'0 | 332'4 | ... | ... | 1.076428 |
0.625471 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 342'4 | 0'0 | 342'4 | ... | ... | 1.097207 |
0.638244 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 352'4 | 0'0 | 352'4 | ... | ... | 1.117706 |
0.650841 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 362'4 | 0'0 | 362'4 | ... | ... | 1.137933 |
0.663268 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 372'4 | 0'0 | 372'4 | ... | ... | 1.157897 |
0.675529 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 382'4 | 0'0 | 382'4 | ... | ... | 1.177606 |
0.687631 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 392'4 | 0'0 | 392'4 | ... | ... | 1.197067 |
0.699574 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 402'4 | 0'0 | 402'4 | ... | ... | 1.216288 |
0.711359 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 412'4 | 0'0 | 412'4 | ... | ... | 1.235276 |
0.722995 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 422'4 | 0'0 | 422'4 | ... | ... | 1.254037 |
0.734486 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 432'4 | 0'0 | 432'4 | ... | ... | 1.272577 |
0.745837 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 442'4 | 0'0 | 442'4 | ... | ... | 1.290903 |
0.757587 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 452'4 | 0'0 | 452'4 | ... | ... | 1.309021 |
0.768663 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 462'4 | 0'0 | 462'4 | ... | ... | 1.326934 |
0.7796 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 472'4 | 0'0 | 472'4 | ... | ... | 1.344649 |
0.790409 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 482'4 | 0'0 | 482'4 | ... | ... | 1.362171 |
0.801092 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 492'4 | 0'0 | 492'4 | ... | ... | 1.379505 |
0.811654 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 502'4 | 0'0 | 502'4 | ... | ... | 1.396655 |
0.8221 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 512'4 | 0'0 | 512'4 | ... | ... | 1.413626 |
0.832429 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 522'4 | 0'0 | 522'4 | ... | ... | 1.430421 |
0.842644 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 532'4 | 0'0 | 532'4 | ... | ... | 1.447046 |
0.852742 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 542'4 | 0'0 | 542'4 | ... | ... | 1.463503 |
0.862728 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 552'4 | 0'0 | 552'4 | ... | ... | 1.479797 |
0.872606 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 562'4 | 0'0 | 562'4 | ... | ... | 1.495931 |
0.882381 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 572'4 | 0'0 | 572'4 | ... | ... | 1.51191 |
0.892053 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 582'4 | 0'0 | 582'4 | ... | ... | 1.527736 |
0.901625 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 592'4 | 0'0 | 592'4 | ... | ... | 1.543412 |
0.911099 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 602'4 | 0'0 | 602'4 | ... | ... | 1.558942 |
0.920476 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 612'4 | 0'0 | 612'4 | ... | ... | 1.574329 |
0.92923 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 622'4 | 0'0 | 622'4 | ... | ... | 1.589576 |
0.938941 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 632'4 | 0'0 | 632'4 | ... | ... | 1.604685 |
0.948033 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 642'4 | 0'0 | 642'4 | ... | ... | 1.619659 |
0.957037 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 652'4 | 0'0 | 652'4 | ... | ... | 1.634502 |
1.042542 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 752'4 | 0'0 | 752'4 | ... | ... | 1.776215 |
1.120717 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 852'4 | 0'0 | 852'4 | ... | ... | 1.90717 |
1.192703 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 952'4 | 0'0 | 952'4 | ... | ... | 2.029045 |
1.485566 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1452'4 | 0'0 | 1452'4 | ... | ... | 2.539738 |
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.