Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 289'6 | 0'0 | 289'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.604702 |
0 | ... | ... | 279'6 | 0'0 | 279'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.576919 |
0 | ... | ... | 269'6 | 0'0 | 269'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.550086 |
0 | ... | ... | 259'6 | 0'0 | 259'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.524139 |
0 | ... | ... | 249'6 | 0'0 | 249'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.499012 |
0 | ... | ... | 239'6 | 0'0 | 239'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.474642 |
0 | ... | ... | 229'6 | 0'0 | 229'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.450986 |
0 | ... | ... | 219'6 | 0'0 | 219'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.427993 |
0 | ... | ... | 209'6 | 0'0 | 209'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.405615 |
0 | ... | ... | 199'6 | 0'0 | 199'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.383819 |
0 | ... | ... | 189'6 | 0'0 | 189'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.362563 |
0 | ... | ... | 179'6 | 0'0 | 179'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.341808 |
0 | ... | ... | 169'6 | 0'0 | 169'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.32153 |
0 | ... | ... | 159'6 | 0'0 | 159'6 | 4000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.327985 |
0 | ... | ... | 149'6 | 0'0 | 149'6 | 4100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.307144 |
0 | ... | ... | 144'6 | 0'0 | 144'6 | 4150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.296877 |
0 | ... | ... | 139'6 | 0'0 | 139'6 | 4200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.286706 |
0 | ... | ... | 134'6 | 0'0 | 134'6 | 4250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.292488 |
0 | ... | ... | 129'6 | 0'0 | 129'6 | 4300 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.266639 |
0 | ... | ... | 124'6 | 0'0 | 124'6 | 4350 | 0'4 | 0'0 | 0'4 | ... | ... | 0.283615 |
0 | ... | ... | 119'7 | 0'0 | 119'7 | 4400 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.272975 |
0 | ... | ... | 114'7 | 0'0 | 114'7 | 4450 | 0'5 | 0'0 | 0'5 | ... | ... | 0.271984 |
0 | ... | ... | 110'0 | 0'0 | 110'0 | 4500 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | 0.2768 |
0 | ... | ... | 105'1 | 0'0 | 105'1 | 4550 | 0'7 | 0'0 | 0'7 | ... | ... | 0.265607 |
0 | ... | ... | 100'3 | 0'0 | 100'3 | 4600 | 1'0 | -0'1 | 1'1 | 1'0 | 1'0 | 0.260873 |
0 | ... | ... | 95'5 | 0'0 | 95'5 | 4650 | 1'3 | 0'0 | 1'3 | ... | ... | 0.265893 |
0 | ... | ... | 90'7 | 0'0 | 90'7 | 4700 | 1'5 | 0'0 | 1'5 | ... | ... | 0.263384 |
0 | ... | ... | 86'2 | 0'0 | 86'2 | 4750 | 2'0 | 0'0 | 2'0 | ... | ... | 0.263549 |
0 | ... | ... | 81'5 | 0'0 | 81'5 | 4800 | 2'3 | 0'0 | 2'3 | ... | ... | 0.26191 |
0 | ... | ... | 77'2 | 0'0 | 77'2 | 4850 | 2'7 | 0'0 | 2'7 | ... | ... | 0.261925 |
0 | ... | ... | 72'7 | 0'0 | 72'7 | 4900 | 3'0 | -0'4 | 3'4 | 3'0 | 3'0 | 0.251769 |
0 | ... | ... | 68'5 | 0'0 | 68'5 | 4950 | 4'5 | 0'3 | 4'2 | 4'5 | 4'5 | 0.271628 |
0 | ... | ... | 64'4 | 0'0 | 64'4 | 5000 | 5'2 | 0'0 | 5'2 | 5'2 | 5'1 | 0.268466 |
0 | ... | ... | 60'5 | 0'0 | 60'5 | 5050 | 6'3 | 0'1 | 6'2 | 6'3 | 6'3 | 0.27213 |
0.129602 | ... | ... | 56'6 | 0'0 | 56'6 | 5100 | 7'3 | 0'0 | 7'3 | ... | ... | 0.271827 |
0.160885 | ... | ... | 53'1 | 0'0 | 53'1 | 5150 | 7'5 | -1'1 | 8'6 | 7'5 | 7'5 | 0.259557 |
0.179594 | ... | ... | 49'6 | 0'0 | 49'6 | 5200 | 10'7 | 0'5 | 10'2 | 10'7 | 10'7 | 0.286004 |
0.190598 | ... | ... | 46'3 | 0'0 | 46'3 | 5250 | 11'5 | -0'2 | 11'7 | 11'5 | 11'5 | 0.277717 |
0.20052 | ... | ... | 43'2 | 0'0 | 43'2 | 5300 | 11'6 | -2'0 | 13'6 | 12'0 | 11'6 | 0.261325 |
0.209845 | ... | ... | 40'3 | 0'0 | 40'3 | 5350 | 15'6 | 0'0 | 15'6 | ... | ... | 0.288001 |
0.27221 | 42'5 | 42'5 | 37'4 | 5'1 | 42'5 | 5400 | 15'7 | -2'0 | 17'7 | 15'7 | 15'7 | 0.269751 |
0.222591 | ... | ... | 34'7 | 0'0 | 34'7 | 5450 | 18'2 | -2'0 | 20'2 | 18'2 | 18'0 | 0.274586 |
0.228132 | ... | ... | 32'3 | 0'0 | 32'3 | 5500 | 19'6 | -3'0 | 22'6 | 19'6 | 19'6 | 0.268844 |
0.234178 | ... | ... | 30'1 | 0'0 | 30'1 | 5550 | 25'3 | 0'0 | 25'3 | ... | ... | 0.303027 |
0.274023 | 31'4 | 31'2 | 27'7 | 3'5 | 31'4 | 5600 | 28'1 | 0'0 | 28'1 | ... | ... | 0.30664 |
0.243293 | ... | ... | 25'7 | 0'0 | 25'7 | 5650 | 31'0 | 0'0 | 31'0 | ... | ... | 0.310179 |
0.246643 | ... | ... | 23'7 | 0'0 | 23'7 | 5700 | 34'1 | 0'0 | 34'1 | ... | ... | 0.314915 |
0.250942 | ... | ... | 22'1 | 0'0 | 22'1 | 5750 | 38'6 | 1'4 | 37'2 | 38'6 | 38'6 | 0.333047 |
0.283214 | 23'3 | 19'1 | 20'3 | 3'0 | 23'3 | 5800 | 40'4 | 0'0 | 40'4 | ... | ... | 0.322134 |
0.25416 | 18'4 | 18'4 | 18'7 | -0'3 | 18'4 | 5850 | 44'0 | 0'0 | 44'0 | ... | ... | 0.327179 |
0.258154 | 17'1 | 17'1 | 17'4 | -0'3 | 17'1 | 5900 | 47'4 | 0'0 | 47'4 | ... | ... | 0.331232 |
0.264821 | ... | ... | 16'1 | 0'0 | 16'1 | 5950 | 51'1 | 0'0 | 51'1 | ... | ... | 0.335577 |
0.269173 | 15'0 | 14'1 | 15'0 | 0'0 | 15'0 | 6000 | 55'2 | 0'3 | 54'7 | 55'2 | 55'2 | 0.344078 |
0.272496 | 13'7 | 13'7 | 13'7 | 0'0 | 13'7 | 6050 | 58'6 | 0'0 | 58'6 | ... | ... | 0.345434 |
0.27618 | ... | ... | 12'7 | 0'0 | 12'7 | 6100 | 62'6 | 0'0 | 62'6 | ... | ... | 0.351101 |
0.280341 | ... | ... | 12'0 | 0'0 | 12'0 | 6150 | 66'7 | 0'0 | 66'7 | ... | ... | 0.357371 |
0.303962 | 12'7 | 11'2 | 11'1 | 1'6 | 12'7 | 6200 | 70'7 | 0'0 | 70'7 | ... | ... | 0.361638 |
0.286042 | ... | ... | 10'2 | 0'0 | 10'2 | 6250 | 75'1 | 0'0 | 75'1 | ... | ... | 0.36796 |
0.285952 | 9'4 | 9'0 | 9'5 | -0'3 | 9'2 | 6300 | 79'3 | 0'0 | 79'3 | ... | ... | 0.373707 |
0.293054 | ... | ... | 8'7 | 0'0 | 8'7 | 6350 | 83'5 | 0'0 | 83'5 | ... | ... | 0.378893 |
0.296265 | ... | ... | 8'2 | 0'0 | 8'2 | 6400 | 88'0 | 0'0 | 88'0 | ... | ... | 0.384983 |
0.300522 | ... | ... | 7'6 | 0'0 | 7'6 | 6450 | 92'3 | 0'0 | 92'3 | ... | ... | 0.390588 |
0.307827 | 7'4 | 7'0 | 7'2 | 0'2 | 7'4 | 6500 | 96'7 | 0'0 | 96'7 | ... | ... | 0.39723 |
0.307195 | ... | ... | 6'6 | 0'0 | 6'6 | 6550 | 101'3 | 0'0 | 101'3 | ... | ... | 0.403467 |
0.309575 | ... | ... | 6'2 | 0'0 | 6'2 | 6600 | 105'7 | 0'0 | 105'7 | ... | ... | 0.409305 |
0.313369 | ... | ... | 5'7 | 0'0 | 5'7 | 6650 | 110'4 | 0'0 | 110'4 | ... | ... | 0.416355 |
0.316641 | ... | ... | 5'4 | 0'0 | 5'4 | 6700 | 115'0 | 0'0 | 115'0 | ... | ... | 0.421454 |
0.319375 | ... | ... | 5'1 | 0'0 | 5'1 | 6750 | 119'5 | 0'0 | 119'5 | ... | ... | 0.427839 |
0.335373 | 5'4 | 5'4 | 4'6 | 0'6 | 5'4 | 6800 | 124'3 | 0'0 | 124'3 | ... | ... | 0.435604 |
0.325603 | ... | ... | 4'4 | 0'0 | 4'4 | 6850 | 129'0 | 0'0 | 129'0 | ... | ... | 0.441412 |
0.344141 | 5'0 | 5'0 | 4'2 | 0'6 | 5'0 | 6900 | 133'6 | 0'0 | 133'6 | ... | ... | 0.448673 |
0.332508 | ... | ... | 4'0 | 0'0 | 4'0 | 6950 | 138'4 | 0'0 | 138'4 | ... | ... | 0.455704 |
0.348846 | 4'3 | 3'4 | 3'6 | 0'5 | 4'3 | 7000 | 143'2 | 0'0 | 143'2 | ... | ... | 0.462511 |
0.342658 | ... | ... | 3'3 | 0'0 | 3'3 | 7100 | 152'6 | 0'0 | 152'6 | ... | ... | 0.475479 |
0.355059 | 3'2 | 3'2 | 3'0 | 0'2 | 3'2 | 7200 | 162'3 | 0'0 | 162'3 | ... | ... | 0.489528 |
0.35299 | ... | ... | 2'5 | 0'0 | 2'5 | 7300 | 172'0 | 0'0 | 172'0 | ... | ... | 0.502889 |
0.359655 | ... | ... | 2'3 | 0'0 | 2'3 | 7400 | 181'6 | 0'0 | 181'6 | ... | ... | 0.517608 |
0.365171 | ... | ... | 2'1 | 0'0 | 2'1 | 7500 | 191'4 | 0'0 | 191'4 | ... | ... | 0.5318 |
0.374036 | ... | ... | 2'0 | 0'0 | 2'0 | 7600 | 201'2 | 0'0 | 201'2 | ... | ... | 0.545492 |
0.377369 | ... | ... | 1'6 | 0'0 | 1'6 | 7700 | 211'1 | 0'0 | 211'1 | ... | ... | 0.560844 |
0.384626 | ... | ... | 1'5 | 0'0 | 1'5 | 7800 | 221'0 | 0'0 | 221'0 | ... | ... | 0.575819 |
0.391177 | ... | ... | 1'4 | 0'0 | 1'4 | 7900 | 230'6 | 0'0 | 230'6 | ... | ... | 0.588232 |
0.396984 | ... | ... | 1'3 | 0'0 | 1'3 | 8000 | 240'6 | 0'0 | 240'6 | ... | ... | 0.60471 |
0.401998 | ... | ... | 1'2 | 0'0 | 1'2 | 8100 | 250'5 | 0'0 | 250'5 | ... | ... | 0.618658 |
0.406147 | ... | ... | 1'1 | 0'0 | 1'1 | 8200 | 260'4 | 0'0 | 260'4 | ... | ... | 0.632296 |
0.409337 | ... | ... | 1'0 | 0'0 | 1'0 | 8300 | 270'3 | 0'0 | 270'3 | ... | ... | 0.645635 |
0.419813 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 8400 | 280'3 | 0'0 | 280'3 | ... | ... | 0.661032 |
0.421589 | ... | ... | 0'7 | 0'0 | 0'7 | 8500 | 290'3 | 0'0 | 290'3 | ... | ... | 0.676198 |
0.431583 | ... | ... | 0'7 | 0'0 | 0'7 | 8600 | 300'2 | 0'0 | 300'2 | ... | ... | 0.68877 |
0.431751 | ... | ... | 0'6 | 0'0 | 0'6 | 8700 | 310'2 | 0'0 | 310'2 | ... | ... | 0.703487 |
0.44128 | ... | ... | 0'6 | 0'0 | 0'6 | 8800 | 320'2 | 0'0 | 320'2 | ... | ... | 0.717999 |
0.439531 | ... | ... | 0'5 | 0'0 | 0'5 | 8900 | 330'2 | 0'0 | 330'2 | ... | ... | 0.732313 |
0.448611 | ... | ... | 0'5 | 0'0 | 0'5 | 9000 | 340'2 | 0'0 | 340'2 | ... | ... | 0.746435 |
0.457556 | ... | ... | 0'5 | 0'0 | 0'5 | 9100 | 350'2 | 0'0 | 350'2 | ... | ... | 0.760372 |
0.453056 | ... | ... | 0'4 | 0'0 | 0'4 | 9200 | 360'2 | 0'0 | 360'2 | ... | ... | 0.77413 |
0.461568 | ... | ... | 0'4 | 0'0 | 0'4 | 9300 | 370'2 | 0'0 | 370'2 | ... | ... | 0.787713 |
0.469961 | ... | ... | 0'4 | 0'0 | 0'4 | 9400 | 380'2 | 0'0 | 380'2 | ... | ... | 0.801129 |
0.461733 | ... | ... | 0'3 | 0'0 | 0'3 | 9500 | 390'2 | 0'0 | 390'2 | ... | ... | 0.81438 |
0.469692 | ... | ... | 0'3 | 0'0 | 0'3 | 9600 | 400'2 | 0'0 | 400'2 | ... | ... | 0.827474 |
0.477543 | ... | ... | 0'3 | 0'0 | 0'3 | 9700 | 410'2 | 0'0 | 410'2 | ... | ... | 0.840413 |
0.502412 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 9800 | 420'2 | 0'0 | 420'2 | ... | ... | 0.853202 |
0.510262 | 0'4 | 0'4 | 0'3 | 0'1 | 0'4 | 9900 | 430'2 | 0'0 | 430'2 | ... | ... | 0.865845 |
0.500497 | ... | ... | 0'3 | 0'0 | 0'3 | 10000 | 440'2 | 0'0 | 440'2 | ... | ... | 0.878347 |
0.540047 | 0'2 | 0'2 | 0'2 | 0'0 | 0'2 | 10900 | 530'2 | 0'0 | 530'2 | ... | ... | 0.985055 |
0.510011 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 540'2 | 0'0 | 540'2 | ... | ... | 0.996322 |
0.568087 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 640'2 | 0'0 | 640'2 | ... | ... | 1.103428 |
0.62072 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13000 | 740'2 | 0'0 | 740'2 | ... | ... | 1.201755 |
0.668827 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 840'2 | 0'0 | 840'2 | ... | ... | 1.292815 |
0.713112 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 940'2 | 0'0 | 940'2 | ... | ... | 1.377739 |
0.754137 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1040'2 | 0'0 | 1040'2 | ... | ... | 1.457406 |
0.792341 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1140'2 | 0'0 | 1140'2 | ... | ... | 1.53251 |
0.828058 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1240'2 | 0'0 | 1240'2 | ... | ... | 1.603612 |
0.861616 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1340'2 | 0'0 | 1340'2 | ... | ... | 1.67117 |
0.89323 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1440'2 | 0'0 | 1440'2 | ... | ... | 1.735568 |
0.923128 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1540'2 | 0'0 | 1540'2 | ... | ... | 1.797129 |
0.951457 | ... | ... | 0'1 | 0'0 | 0'1 | 22000 | 1640'2 | 0'0 | 1640'2 | ... | ... | 1.856124 |
0.978394 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1740'2 | 0'0 | 1740'2 | ... | ... | 1.912792 |
1.00405 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1840'2 | 0'0 | 1840'2 | ... | ... | 1.967333 |
1.028545 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1940'2 | 0'0 | 1940'2 | ... | ... | 2.019925 |
1.13666 | ... | ... | 0'1 | 0'0 | 0'1 | 30000 | 2440'2 | 0'0 | 2440'2 | ... | ... | 2.258501 |
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.