Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.939894 | ... | ... | 307'4 | -14'6 | 292'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.70786 |
1.844094 | ... | ... | 297'4 | -14'6 | 282'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.629525 |
1.75164 | ... | ... | 287'4 | -14'6 | 272'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.553776 |
1.662304 | ... | ... | 277'4 | -14'6 | 262'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.480435 |
1.575882 | ... | ... | 267'4 | -14'6 | 252'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.409316 |
1.492189 | ... | ... | 257'4 | -14'6 | 242'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.340271 |
1.411055 | ... | ... | 247'4 | -14'6 | 232'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.273176 |
1.332328 | ... | ... | 237'4 | -14'6 | 222'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.207886 |
1.255872 | ... | ... | 227'4 | -14'6 | 212'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.14429 |
1.181551 | ... | ... | 217'4 | -14'6 | 202'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.082291 |
1.109248 | ... | ... | 207'4 | -14'6 | 192'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.021764 |
1.038858 | ... | ... | 197'4 | -14'6 | 182'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.962624 |
0.97028 | ... | ... | 187'4 | -14'6 | 172'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.904788 |
0.903422 | ... | ... | 177'4 | -14'6 | 162'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.848154 |
0.8382 | ... | ... | 167'4 | -14'6 | 152'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.792667 |
0.806177 | ... | ... | 162'4 | -14'6 | 147'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.765317 |
0.774534 | ... | ... | 157'4 | -14'6 | 142'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.738216 |
0.743261 | ... | ... | 152'4 | -14'6 | 137'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.711363 |
0.712351 | ... | ... | 147'4 | -14'6 | 132'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.684747 |
0.681795 | ... | ... | 142'4 | -14'6 | 127'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.658357 |
0.651585 | ... | ... | 137'4 | -14'6 | 122'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.632178 |
0.621712 | ... | ... | 132'4 | -14'6 | 117'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.606207 |
0.592169 | ... | ... | 127'4 | -14'6 | 112'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.580434 |
0.562948 | ... | ... | 122'4 | -14'6 | 107'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.554836 |
0.534043 | ... | ... | 117'4 | -14'6 | 102'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.529424 |
0.505444 | ... | ... | 112'4 | -14'6 | 97'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.50418 |
0.524505 | ... | ... | 107'4 | -14'5 | 92'7 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.479079 |
0.495744 | ... | ... | 102'4 | -14'5 | 87'7 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.454124 |
0.467242 | ... | ... | 97'4 | -14'5 | 82'7 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.429309 |
0.438987 | ... | ... | 92'4 | -14'5 | 77'7 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.404599 |
0.410962 | ... | ... | 87'4 | -14'5 | 72'7 | 5000 | 0'1 | 0'0 | 0'1 | 0'2 | 0'2 | 0.379997 |
0.383159 | ... | ... | 82'5 | -14'6 | 67'7 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.355484 |
0.382937 | ... | ... | 77'5 | -14'5 | 63'0 | 5100 | 0'2 | 0'1 | 0'1 | ... | ... | 0.365963 |
0.375022 | ... | ... | 72'5 | -14'4 | 58'1 | 5150 | 0'3 | 0'2 | 0'1 | ... | ... | 0.3631 |
0.362258 | ... | ... | 67'5 | -14'3 | 53'2 | 5200 | 0'4 | 0'2 | 0'2 | ... | ... | 0.353413 |
0.345954 | ... | ... | 62'6 | -14'3 | 48'3 | 5250 | 0'6 | 0'4 | 0'2 | 0'3 | 0'3 | 0.352401 |
0.33777 | ... | ... | 57'6 | -14'1 | 43'5 | 5300 | 0'7 | 0'4 | 0'3 | 0'4 | 0'4 | 0.33298 |
0.332622 | ... | ... | 53'0 | -14'0 | 39'0 | 5350 | 1'2 | 0'6 | 0'4 | ... | ... | 0.329258 |
0.327563 | ... | ... | 48'1 | -13'5 | 34'4 | 5400 | 1'6 | 1'1 | 0'5 | 0'6 | 0'6 | 0.325186 |
0.321093 | ... | ... | 43'3 | -13'2 | 30'1 | 5450 | 2'3 | 1'3 | 1'0 | ... | ... | 0.319405 |
0.317384 | ... | ... | 38'6 | -12'6 | 26'0 | 5500 | 3'2 | 1'7 | 1'3 | ... | ... | 0.316205 |
0.318411 | ... | ... | 34'3 | -12'1 | 22'2 | 5550 | 4'4 | 2'5 | 1'7 | 3'1 | 2'6 | 0.31761 |
0.321612 | ... | ... | 30'1 | -11'2 | 18'7 | 5600 | 6'1 | 3'4 | 2'5 | 5'4 | 3'4 | 0.321093 |
0.322226 | ... | ... | 26'1 | -10'3 | 15'6 | 5650 | 8'0 | 4'3 | 3'5 | ... | ... | 0.321932 |
0.327352 | ... | ... | 22'3 | -9'2 | 13'1 | 5700 | 10'3 | 5'4 | 4'7 | 9'7 | 5'2 | 0.327251 |
0.333293 | ... | ... | 19'0 | -8'1 | 10'7 | 5750 | 13'1 | 6'4 | 6'5 | 8'2 | 8'2 | 0.333375 |
0.337085 | 13'6 | 8'7 | 16'0 | -7'1 | 8'7 | 5800 | 16'1 | 7'5 | 8'4 | ... | ... | 0.337355 |
0.343001 | 10'1 | 10'1 | 13'3 | -6'1 | 7'2 | 5850 | 19'3 | 8'4 | 10'7 | ... | ... | 0.339745 |
0.34439 | ... | ... | 11'1 | -5'3 | 5'6 | 5900 | 23'0 | 9'3 | 13'5 | ... | ... | 0.345109 |
0.349893 | ... | ... | 9'1 | -4'4 | 4'5 | 5950 | 26'7 | 10'2 | 16'5 | ... | ... | 0.350904 |
0.357166 | 4'2 | 4'0 | 7'3 | -3'5 | 3'6 | 6000 | 30'7 | 11'0 | 19'7 | ... | ... | 0.353715 |
0.362801 | ... | ... | 6'0 | -3'0 | 3'0 | 6050 | 35'1 | 11'5 | 23'4 | ... | ... | 0.359208 |
0.367516 | 2'2 | 2'2 | 4'7 | -2'4 | 2'3 | 6100 | 39'4 | 12'2 | 27'2 | ... | ... | 0.363742 |
0.372301 | ... | ... | 3'7 | -2'0 | 1'7 | 6150 | 44'0 | 12'5 | 31'3 | ... | ... | 0.368321 |
0.378643 | ... | ... | 3'1 | -1'5 | 1'4 | 6200 | 48'5 | 13'0 | 35'5 | ... | ... | 0.374467 |
0.379163 | ... | ... | 2'4 | -1'3 | 1'1 | 6250 | 53'3 | 13'3 | 40'0 | ... | ... | 0.384424 |
0.383448 | ... | ... | 2'0 | -1'1 | 0'7 | 6300 | 58'1 | 13'5 | 44'4 | ... | ... | 0.39025 |
0.395402 | ... | ... | 1'5 | -0'7 | 0'6 | 6350 | 62'7 | 13'6 | 49'1 | ... | ... | 0.390708 |
0.404591 | ... | ... | 1'3 | -0'6 | 0'5 | 6400 | 67'6 | 14'0 | 53'6 | ... | ... | 0.399981 |
0.410404 | ... | ... | 1'1 | -0'5 | 0'4 | 6450 | 72'5 | 14'1 | 58'4 | ... | ... | 0.405898 |
0.411738 | ... | ... | 0'7 | -0'4 | 0'3 | 6500 | 77'4 | 14'1 | 63'3 | ... | ... | 0.407343 |
0.406277 | ... | ... | 0'6 | -0'4 | 0'2 | 6550 | 82'4 | 14'3 | 68'1 | ... | ... | 0.428993 |
0.425631 | ... | ... | 0'5 | -0'3 | 0'2 | 6600 | 87'3 | 14'3 | 73'0 | ... | ... | 0.422831 |
0.444704 | ... | ... | 0'4 | -0'2 | 0'2 | 6650 | 92'3 | 14'3 | 78'0 | ... | ... | 0.443516 |
0.422765 | ... | ... | 0'4 | -0'3 | 0'1 | 6700 | 97'3 | 14'4 | 82'7 | ... | ... | 0.464016 |
0.440071 | ... | ... | 0'3 | -0'2 | 0'1 | 6750 | 102'2 | 14'4 | 87'6 | ... | ... | 0.443642 |
0.457163 | ... | ... | 0'3 | -0'2 | 0'1 | 6800 | 107'2 | 14'4 | 92'6 | ... | ... | 0.463583 |
0.474055 | ... | ... | 0'2 | -0'1 | 0'1 | 6850 | 112'2 | 14'4 | 97'6 | ... | ... | 0.48338 |
0.490742 | ... | ... | 0'2 | -0'1 | 0'1 | 6900 | 117'2 | 14'5 | 102'5 | ... | ... | 0.503033 |
0.507227 | ... | ... | 0'2 | -0'1 | 0'1 | 6950 | 122'2 | 14'5 | 107'5 | ... | ... | 0.522545 |
0.523526 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 127'2 | 14'5 | 112'5 | ... | ... | 0.541919 |
0.539654 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 132'2 | 14'6 | 117'4 | ... | ... | 0.561155 |
0.555601 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 137'2 | 14'6 | 122'4 | ... | ... | 0.580256 |
0.57137 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 142'2 | 14'6 | 127'4 | ... | ... | 0.599225 |
0.586974 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 147'2 | 14'6 | 132'4 | ... | ... | 0.618062 |
0.602418 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 152'2 | 14'6 | 137'4 | ... | ... | 0.636771 |
0.617709 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 157'2 | 14'6 | 142'4 | ... | ... | 0.655352 |
0.63284 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 162'2 | 14'6 | 147'4 | ... | ... | 0.673808 |
0.647822 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 167'2 | 14'6 | 152'4 | ... | ... | 0.69214 |
0.662659 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 172'2 | 14'6 | 157'4 | ... | ... | 0.710351 |
0.677355 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 177'2 | 14'6 | 162'4 | ... | ... | 0.72844 |
0.691912 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 182'2 | 14'6 | 167'4 | ... | ... | 0.746412 |
0.706326 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 187'2 | 14'6 | 172'4 | ... | ... | 0.764267 |
0.720606 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 192'2 | 14'6 | 177'4 | ... | ... | 0.782007 |
0.734761 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 197'2 | 14'6 | 182'4 | ... | ... | 0.799632 |
0.748791 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 202'2 | 14'6 | 187'4 | ... | ... | 0.817145 |
0.762697 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 207'2 | 14'6 | 192'4 | ... | ... | 0.834547 |
0.776482 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 212'2 | 14'6 | 197'4 | ... | ... | 0.851839 |
0.790142 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 217'2 | 14'6 | 202'4 | ... | ... | 0.869022 |
0.817102 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 227'2 | 14'6 | 212'4 | ... | ... | 0.903071 |
0.843615 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 237'2 | 14'6 | 222'4 | ... | ... | 0.936703 |
0.869708 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 247'2 | 14'6 | 232'4 | ... | ... | 0.969928 |
0.89537 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 257'2 | 14'6 | 242'4 | ... | ... | 1.002757 |
0.920624 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 267'2 | 14'6 | 252'4 | ... | ... | 1.0352 |
0.945489 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 277'2 | 14'6 | 262'4 | ... | ... | 1.067265 |
0.969979 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 287'2 | 14'6 | 272'4 | ... | ... | 1.098962 |
0.994095 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 297'2 | 14'6 | 282'4 | ... | ... | 1.130299 |
1.01786 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 307'2 | 14'6 | 292'4 | ... | ... | 1.161285 |
1.041284 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 317'2 | 14'6 | 302'4 | ... | ... | 1.191927 |
1.064378 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 327'2 | 14'6 | 312'4 | ... | ... | 1.222233 |
1.08715 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 337'2 | 14'6 | 322'4 | ... | ... | 1.252209 |
1.109597 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 347'2 | 14'6 | 332'4 | ... | ... | 1.281864 |
1.131736 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 357'2 | 14'6 | 342'4 | ... | ... | 1.311206 |
1.153581 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 367'2 | 14'6 | 352'4 | ... | ... | 1.340241 |
1.17514 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 377'2 | 14'6 | 362'4 | ... | ... | 1.368977 |
1.196429 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 387'2 | 14'6 | 372'4 | ... | ... | 1.397418 |
1.217443 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 397'2 | 14'6 | 382'4 | ... | ... | 1.425572 |
1.238179 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 407'2 | 14'6 | 392'4 | ... | ... | 1.453444 |
1.258657 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 417'2 | 14'6 | 402'4 | ... | ... | 1.48104 |
1.278885 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 427'2 | 14'6 | 412'4 | ... | ... | 1.508365 |
1.298868 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 437'2 | 14'6 | 422'4 | ... | ... | 1.535425 |
1.318612 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 447'2 | 14'6 | 432'4 | ... | ... | 1.562225 |
1.338124 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 457'2 | 14'6 | 442'4 | ... | ... | 1.58877 |
1.357396 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 467'2 | 14'6 | 452'4 | ... | ... | 1.615066 |
1.376441 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 477'2 | 14'6 | 462'4 | ... | ... | 1.641117 |
1.39527 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 487'2 | 14'6 | 472'4 | ... | ... | 1.666928 |
1.413893 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 497'2 | 14'6 | 482'4 | ... | ... | 1.692503 |
1.43231 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 507'2 | 14'6 | 492'4 | ... | ... | 1.717847 |
1.450524 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 517'2 | 14'6 | 502'4 | ... | ... | 1.742963 |
1.46854 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 527'2 | 14'6 | 512'4 | ... | ... | 1.767857 |
1.486358 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 537'2 | 14'6 | 522'4 | ... | ... | 1.792533 |
1.503975 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 547'2 | 14'6 | 532'4 | ... | ... | 1.816993 |
1.521406 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 557'2 | 14'6 | 542'4 | ... | ... | 1.841243 |
1.538656 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 567'2 | 14'6 | 552'4 | ... | ... | 1.865286 |
1.555727 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 577'2 | 14'6 | 562'4 | ... | ... | 1.889125 |
1.572625 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 587'2 | 14'6 | 572'4 | ... | ... | 1.912764 |
1.589352 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 597'2 | 14'6 | 582'4 | ... | ... | 1.936207 |
1.605911 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 607'2 | 14'6 | 592'4 | ... | ... | 1.959456 |
1.622307 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 617'2 | 14'6 | 602'4 | ... | ... | 1.982515 |
1.638533 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 627'2 | 14'6 | 612'4 | ... | ... | 2.005387 |
1.654596 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 637'2 | 14'6 | 622'4 | ... | ... | 2.028076 |
1.670506 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 647'2 | 14'6 | 632'4 | ... | ... | 2.050585 |
1.686267 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 657'2 | 14'6 | 642'4 | ... | ... | 2.072916 |
1.70188 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 667'2 | 14'6 | 652'4 | ... | ... | 2.095072 |
1.717346 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 677'2 | 14'6 | 662'4 | ... | ... | 2.117057 |
1.732669 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 687'2 | 14'6 | 672'4 | ... | ... | 2.138872 |
1.747852 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 697'2 | 14'6 | 682'4 | ... | ... | 2.160521 |
1.762896 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 707'2 | 14'6 | 692'4 | ... | ... | 2.182006 |
1.777804 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 717'2 | 14'6 | 702'4 | ... | ... | 2.203331 |
1.792572 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 727'2 | 14'6 | 712'4 | ... | ... | 2.224496 |
1.807203 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 737'2 | 14'6 | 722'4 | ... | ... | 2.245506 |
1.821705 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 747'2 | 14'6 | 732'4 | ... | ... | 2.266361 |
1.83608 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 757'2 | 14'6 | 742'4 | ... | ... | 2.287065 |
1.850331 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 767'2 | 14'6 | 752'4 | ... | ... | 2.30762 |
1.86446 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 777'2 | 14'6 | 762'4 | ... | ... | 2.328028 |
1.878469 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 787'2 | 14'6 | 772'4 | ... | ... | 2.348291 |
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.