Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.719456 | ... | ... | 282'4 | 6'6 | 289'2 | 2600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.487283 |
1.631985 | ... | ... | 272'4 | 6'6 | 279'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.416958 |
1.547802 | ... | ... | 262'4 | 6'6 | 269'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.349134 |
1.466662 | ... | ... | 252'4 | 6'6 | 259'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.283629 |
1.388351 | ... | ... | 242'4 | 6'6 | 249'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.220259 |
1.31268 | ... | ... | 232'4 | 6'6 | 239'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.15887 |
1.239474 | ... | ... | 222'4 | 6'6 | 229'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.099335 |
1.168578 | ... | ... | 212'4 | 6'6 | 219'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.041516 |
1.099852 | ... | ... | 202'4 | 6'6 | 209'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.985296 |
1.033162 | ... | ... | 192'4 | 6'6 | 199'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.930576 |
0.96839 | ... | ... | 182'4 | 6'6 | 189'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.877235 |
0.905425 | ... | ... | 172'4 | 6'6 | 179'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.825196 |
0.844168 | ... | ... | 162'4 | 6'6 | 169'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.774372 |
0.814152 | ... | ... | 157'4 | 6'6 | 164'2 | 3850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.749387 |
0.784529 | ... | ... | 152'4 | 6'6 | 159'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.724676 |
0.75529 | ... | ... | 147'4 | 6'6 | 154'2 | 3950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.70023 |
0.726424 | ... | ... | 142'4 | 6'6 | 149'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.676037 |
0.697923 | ... | ... | 137'4 | 6'6 | 144'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.652079 |
0.669775 | ... | ... | 132'4 | 6'6 | 139'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.628358 |
0.641976 | ... | ... | 127'4 | 6'6 | 134'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.604865 |
0.614513 | ... | ... | 122'4 | 6'6 | 129'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.581596 |
0.58738 | ... | ... | 117'4 | 6'6 | 124'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.558524 |
0.560567 | ... | ... | 112'4 | 6'6 | 119'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.535652 |
0.534069 | ... | ... | 107'4 | 6'6 | 114'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.512972 |
0.507876 | ... | ... | 102'4 | 6'6 | 109'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.490467 |
0.481983 | ... | ... | 97'4 | 6'6 | 104'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.468137 |
0.456381 | ... | ... | 92'4 | 6'6 | 99'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.44597 |
0.431065 | ... | ... | 87'4 | 6'6 | 94'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.42395 |
0.406028 | ... | ... | 82'4 | 6'6 | 89'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.402066 |
0.381264 | ... | ... | 77'4 | 6'6 | 84'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.380323 |
0.39353 | ... | ... | 72'4 | 6'7 | 79'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.358691 |
0.368629 | ... | ... | 67'5 | 6'6 | 74'3 | 4750 | 0'2 | 0'1 | 0'1 | ... | ... | 0.371506 |
0.368143 | ... | ... | 62'5 | 6'7 | 69'4 | 4800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.348358 |
0.342831 | ... | ... | 57'6 | 6'6 | 64'4 | 4850 | 0'3 | 0'0 | 0'3 | ... | ... | 0.347279 |
0.335487 | ... | ... | 52'7 | 6'6 | 59'5 | 4900 | 0'3 | -0'1 | 0'4 | ... | ... | 0.323065 |
0.324126 | ... | ... | 48'1 | 6'5 | 54'6 | 4950 | 0'4 | -0'1 | 0'5 | ... | ... | 0.314858 |
0.309804 | ... | ... | 43'2 | 6'5 | 49'7 | 5000 | 0'5 | -0'2 | 0'7 | 0'6 | 0'6 | 0.302716 |
0.30274 | ... | ... | 38'5 | 6'4 | 45'1 | 5050 | 0'7 | -0'2 | 1'1 | ... | ... | 0.297665 |
0.290868 | ... | ... | 34'1 | 6'2 | 40'3 | 5100 | 1'2 | -0'3 | 1'5 | ... | ... | 0.294925 |
0.288311 | ... | ... | 29'7 | 6'0 | 35'7 | 5150 | 1'6 | -0'5 | 2'3 | 2'0 | 1'6 | 0.291966 |
0.289433 | 30'0 | 30'0 | 25'7 | 5'6 | 31'5 | 5200 | 2'3 | -1'0 | 3'3 | ... | ... | 0.287608 |
0.291326 | ... | ... | 22'2 | 5'3 | 27'5 | 5250 | 3'3 | -1'3 | 4'6 | 5'7 | 5'1 | 0.290051 |
0.292687 | 22'4 | 15'4 | 19'0 | 4'7 | 23'7 | 5300 | 4'6 | -1'6 | 6'4 | 8'0 | 5'0 | 0.295594 |
0.29978 | 20'4 | 15'4 | 16'1 | 4'4 | 20'5 | 5350 | 6'3 | -2'2 | 8'5 | 6'4 | 6'4 | 0.299191 |
0.304534 | 18'1 | 11'3 | 13'5 | 4'0 | 17'5 | 5400 | 8'3 | -2'6 | 11'1 | 10'5 | 10'5 | 0.304177 |
0.307359 | 9'6 | 9'0 | 11'3 | 3'4 | 14'7 | 5450 | 10'5 | -3'2 | 13'7 | ... | ... | 0.307202 |
0.314579 | 12'0 | 8'0 | 9'4 | 3'1 | 12'5 | 5500 | 13'3 | -3'4 | 16'7 | 16'6 | 13'3 | 0.314606 |
0.320457 | ... | ... | 7'6 | 2'7 | 10'5 | 5550 | 16'3 | -3'7 | 20'2 | ... | ... | 0.32067 |
0.32557 | 9'0 | 8'6 | 6'3 | 2'4 | 8'7 | 5600 | 19'5 | -4'2 | 23'7 | ... | ... | 0.32598 |
0.33383 | ... | ... | 5'2 | 2'2 | 7'4 | 5650 | 23'1 | -4'5 | 27'6 | ... | ... | 0.331155 |
0.33958 | ... | ... | 4'3 | 1'7 | 6'2 | 5700 | 27'0 | -4'7 | 31'7 | ... | ... | 0.340462 |
0.346938 | ... | ... | 3'5 | 1'5 | 5'2 | 5750 | 30'7 | -5'2 | 36'1 | ... | ... | 0.344329 |
0.353079 | ... | ... | 3'0 | 1'3 | 4'3 | 5800 | 35'0 | -5'4 | 40'4 | ... | ... | 0.350488 |
0.358538 | ... | ... | 2'4 | 1'1 | 3'5 | 5850 | 39'3 | -5'5 | 45'0 | ... | ... | 0.360492 |
0.363959 | 2'4 | 2'4 | 2'1 | 0'7 | 3'0 | 5900 | 43'6 | -5'7 | 49'5 | ... | ... | 0.366431 |
0.375761 | 2'1 | 1'7 | 1'7 | 0'6 | 2'5 | 5950 | 48'2 | -6'1 | 54'3 | ... | ... | 0.373297 |
0.384592 | 2'2 | 2'0 | 1'5 | 0'5 | 2'2 | 6000 | 52'7 | -6'2 | 59'1 | ... | ... | 0.382235 |
0.390095 | ... | ... | 1'4 | 0'3 | 1'7 | 6050 | 57'5 | -6'2 | 63'7 | ... | ... | 0.394662 |
0.399352 | ... | ... | 1'2 | 0'3 | 1'5 | 6100 | 62'3 | -6'3 | 68'6 | ... | ... | 0.404845 |
0.414231 | ... | ... | 1'1 | 0'3 | 1'4 | 6150 | 67'1 | -6'4 | 73'5 | ... | ... | 0.412558 |
0.418759 | ... | ... | 1'0 | 0'2 | 1'2 | 6200 | 72'0 | -6'4 | 78'4 | ... | ... | 0.426499 |
0.43012 | ... | ... | 1'0 | 0'1 | 1'1 | 6250 | 76'6 | -6'5 | 83'3 | ... | ... | 0.429277 |
0.439872 | ... | ... | 0'7 | 0'1 | 1'0 | 6300 | 81'5 | -6'5 | 88'2 | ... | ... | 0.439619 |
0.459682 | ... | ... | 0'6 | 0'2 | 1'0 | 6350 | 86'5 | -6'5 | 93'2 | ... | ... | 0.46011 |
0.466997 | ... | ... | 0'6 | 0'1 | 0'7 | 6400 | 91'4 | -6'5 | 98'1 | ... | ... | 0.468233 |
0.472277 | ... | ... | 0'5 | 0'1 | 0'6 | 6450 | 96'4 | -6'5 | 103'1 | ... | ... | 0.487895 |
0.490487 | ... | ... | 0'5 | 0'1 | 0'6 | 6500 | 101'3 | -6'5 | 108'0 | ... | ... | 0.493648 |
0.508433 | ... | ... | 0'5 | 0'1 | 0'6 | 6550 | 106'3 | -6'5 | 113'0 | ... | ... | 0.512557 |
0.509978 | ... | ... | 0'4 | 0'1 | 0'5 | 6600 | 111'2 | -6'5 | 117'7 | ... | ... | 0.515673 |
0.527054 | ... | ... | 0'4 | 0'1 | 0'5 | 6650 | 116'2 | -6'5 | 122'7 | ... | ... | 0.533896 |
0.543906 | ... | ... | 0'4 | 0'1 | 0'5 | 6700 | 121'2 | -6'5 | 127'7 | ... | ... | 0.551928 |
0.540995 | ... | ... | 0'3 | 0'1 | 0'4 | 6750 | 126'1 | -6'5 | 132'6 | ... | ... | 0.551529 |
0.557011 | ... | ... | 0'3 | 0'1 | 0'4 | 6800 | 131'1 | -6'5 | 137'6 | ... | ... | 0.568963 |
0.572833 | ... | ... | 0'3 | 0'1 | 0'4 | 6850 | 136'1 | -6'5 | 142'6 | ... | ... | 0.586236 |
0.588464 | ... | ... | 0'3 | 0'1 | 0'4 | 6900 | 141'1 | -6'5 | 147'6 | ... | ... | 0.603351 |
0.579038 | ... | ... | 0'3 | 0'0 | 0'3 | 6950 | 146'0 | -6'6 | 152'6 | ... | ... | 0.598437 |
0.59385 | ... | ... | 0'2 | 0'1 | 0'3 | 7000 | 151'0 | -6'5 | 157'5 | ... | ... | 0.61506 |
0.6085 | ... | ... | 0'2 | 0'1 | 0'3 | 7050 | 156'0 | -6'5 | 162'5 | ... | ... | 0.631547 |
0.622991 | ... | ... | 0'2 | 0'1 | 0'3 | 7100 | 161'0 | -6'5 | 167'5 | ... | ... | 0.647903 |
0.637326 | ... | ... | 0'2 | 0'1 | 0'3 | 7150 | 165'7 | -6'6 | 172'5 | ... | ... | 0.637492 |
0.617441 | ... | ... | 0'2 | 0'0 | 0'2 | 7200 | 170'7 | -6'6 | 177'5 | ... | ... | 0.653471 |
0.630928 | ... | ... | 0'2 | 0'0 | 0'2 | 7250 | 175'7 | -6'6 | 182'5 | ... | ... | 0.669335 |
0.64428 | ... | ... | 0'2 | 0'0 | 0'2 | 7300 | 180'7 | -6'6 | 187'5 | ... | ... | 0.685088 |
0.657494 | ... | ... | 0'2 | 0'0 | 0'2 | 7350 | 185'7 | -6'6 | 192'5 | ... | ... | 0.70073 |
0.670579 | ... | ... | 0'2 | 0'0 | 0'2 | 7400 | 190'7 | -6'6 | 197'5 | ... | ... | 0.716264 |
0.683538 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 195'7 | -6'5 | 202'4 | ... | ... | 0.731691 |
0.696379 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 200'7 | -6'5 | 207'4 | ... | ... | 0.747013 |
0.7091 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 205'7 | -6'5 | 212'4 | ... | ... | 0.762231 |
0.721702 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 210'6 | -6'6 | 217'4 | ... | ... | 0.744038 |
0.746554 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 220'6 | -6'6 | 227'4 | ... | ... | 0.774039 |
0.712492 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 230'6 | -6'6 | 237'4 | ... | ... | 0.803659 |
0.735069 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 240'6 | -6'6 | 247'4 | ... | ... | 0.832909 |
0.757278 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 250'6 | -6'6 | 257'4 | ... | ... | 0.861796 |
0.779112 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 260'6 | -6'6 | 267'4 | ... | ... | 0.890331 |
0.800598 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 270'6 | -6'6 | 277'4 | ... | ... | 0.918522 |
0.821749 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 280'6 | -6'6 | 287'4 | ... | ... | 0.946377 |
0.842574 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 290'6 | -6'6 | 297'4 | ... | ... | 0.973903 |
0.86307 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 300'6 | -6'6 | 307'4 | ... | ... | 1.001111 |
0.883269 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 310'6 | -6'6 | 317'4 | ... | ... | 1.028006 |
0.903175 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 320'6 | -6'6 | 327'4 | ... | ... | 1.054597 |
0.922796 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 330'6 | -6'6 | 337'4 | ... | ... | 1.080891 |
0.942133 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 340'6 | -6'6 | 347'4 | ... | ... | 1.106894 |
0.961191 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 350'6 | -6'6 | 357'4 | ... | ... | 1.132613 |
0.979988 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 360'6 | -6'6 | 367'4 | ... | ... | 1.158054 |
0.998531 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 370'6 | -6'6 | 377'4 | ... | ... | 1.183225 |
1.016828 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 380'6 | -6'6 | 387'4 | ... | ... | 1.20813 |
1.034889 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 390'6 | -6'6 | 397'4 | ... | ... | 1.232776 |
1.052706 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 400'6 | -6'6 | 407'4 | ... | ... | 1.257167 |
1.070292 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 410'6 | -6'6 | 417'4 | ... | ... | 1.28131 |
1.087657 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 420'6 | -6'6 | 427'4 | ... | ... | 1.305208 |
1.104806 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 430'6 | -6'6 | 437'4 | ... | ... | 1.328869 |
1.121745 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 440'6 | -6'6 | 447'4 | ... | ... | 1.352295 |
1.138478 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 450'6 | -6'6 | 457'4 | ... | ... | 1.375493 |
1.155004 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 460'6 | -6'6 | 467'4 | ... | ... | 1.398466 |
1.171328 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 470'6 | -6'6 | 477'4 | ... | ... | 1.421219 |
1.18746 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 480'6 | -6'6 | 487'4 | ... | ... | 1.443756 |
1.203405 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 490'6 | -6'6 | 497'4 | ... | ... | 1.466083 |
1.219171 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 500'6 | -6'6 | 507'4 | ... | ... | 1.488202 |
1.234762 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 510'6 | -6'6 | 517'4 | ... | ... | 1.510117 |
1.25018 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 520'6 | -6'6 | 527'4 | ... | ... | 1.531832 |
1.265425 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 530'6 | -6'6 | 537'4 | ... | ... | 1.553351 |
1.280493 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 540'6 | -6'6 | 547'4 | ... | ... | 1.574678 |
1.295398 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 550'6 | -6'6 | 557'4 | ... | ... | 1.595816 |
1.310143 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 560'6 | -6'6 | 567'4 | ... | ... | 1.616769 |
1.324733 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 570'6 | -6'6 | 577'4 | ... | ... | 1.63754 |
1.33917 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 580'6 | -6'6 | 587'4 | ... | ... | 1.658133 |
1.353457 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 590'6 | -6'6 | 597'4 | ... | ... | 1.678552 |
1.367599 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 600'6 | -6'6 | 607'4 | ... | ... | 1.698798 |
1.381596 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 610'6 | -6'6 | 617'4 | ... | ... | 1.718875 |
1.395446 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 620'6 | -6'6 | 627'4 | ... | ... | 1.738785 |
1.409154 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 630'6 | -6'6 | 637'4 | ... | ... | 1.758532 |
1.422726 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 640'6 | -6'6 | 647'4 | ... | ... | 1.778119 |
1.436166 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 650'6 | -6'6 | 657'4 | ... | ... | 1.797547 |
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.