Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.178778 | ... | ... | 297'2 | 4'2 | 301'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.971722 |
2.073429 | ... | ... | 287'2 | 4'2 | 291'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.883074 |
1.971754 | ... | ... | 277'2 | 4'2 | 281'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.797338 |
1.873506 | ... | ... | 267'2 | 4'2 | 271'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.714336 |
1.778458 | ... | ... | 257'2 | 4'2 | 261'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.633877 |
1.686406 | ... | ... | 247'2 | 4'2 | 251'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.555763 |
1.597168 | ... | ... | 237'2 | 4'2 | 241'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.479857 |
1.510574 | ... | ... | 227'2 | 4'2 | 231'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.406023 |
1.426472 | ... | ... | 217'2 | 4'2 | 221'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.334101 |
1.344721 | ... | ... | 207'2 | 4'2 | 211'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.263991 |
1.265191 | ... | ... | 197'2 | 4'2 | 201'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.195587 |
1.187764 | ... | ... | 187'2 | 4'2 | 191'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.128747 |
1.112332 | ... | ... | 177'2 | 4'2 | 181'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.063396 |
1.038795 | ... | ... | 167'2 | 4'2 | 171'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.999433 |
0.967051 | ... | ... | 157'2 | 4'2 | 161'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.936763 |
0.931826 | ... | ... | 152'2 | 4'2 | 156'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.905895 |
0.897018 | ... | ... | 147'2 | 4'2 | 151'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.875321 |
0.862617 | ... | ... | 142'2 | 4'2 | 146'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.845015 |
0.828615 | ... | ... | 137'2 | 4'2 | 141'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.814982 |
0.795001 | ... | ... | 132'2 | 4'2 | 136'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.785213 |
0.761766 | ... | ... | 127'2 | 4'2 | 131'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.7557 |
0.728903 | ... | ... | 122'2 | 4'2 | 126'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.726422 |
0.761156 | ... | ... | 117'2 | 4'3 | 121'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.697374 |
0.728129 | ... | ... | 112'2 | 4'3 | 116'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.668548 |
0.695429 | ... | ... | 107'3 | 4'2 | 111'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.63993 |
0.663045 | ... | ... | 102'3 | 4'2 | 106'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.611502 |
0.63096 | ... | ... | 97'3 | 4'2 | 101'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.583271 |
0.599172 | ... | ... | 92'3 | 4'2 | 96'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.555218 |
0.56767 | ... | ... | 87'3 | 4'2 | 91'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.527312 |
0.536442 | ... | ... | 82'3 | 4'2 | 86'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.499566 |
0.505469 | ... | ... | 77'3 | 4'2 | 81'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.471961 |
0.474742 | ... | ... | 72'3 | 4'2 | 76'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.444467 |
0.444249 | ... | ... | 67'3 | 4'2 | 71'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.417088 |
0.41398 | ... | ... | 62'3 | 4'2 | 66'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.389789 |
0.383907 | ... | ... | 57'4 | 4'1 | 61'5 | 5200 | 0'1 | -0'1 | 0'2 | ... | ... | 0.362562 |
0.354019 | ... | ... | 52'4 | 4'1 | 56'5 | 5250 | 0'1 | -0'2 | 0'3 | ... | ... | 0.335379 |
0.32429 | ... | ... | 47'5 | 4'0 | 51'5 | 5300 | 0'2 | -0'2 | 0'4 | ... | ... | 0.342142 |
0.32196 | ... | ... | 42'7 | 3'7 | 46'6 | 5350 | 0'2 | -0'3 | 0'5 | 0'3 | 0'3 | 0.31268 |
0.310506 | ... | ... | 38'1 | 3'6 | 41'7 | 5400 | 0'3 | -0'4 | 0'7 | 0'6 | 0'4 | 0.304313 |
0.307013 | ... | ... | 33'4 | 3'5 | 37'1 | 5450 | 0'5 | -0'6 | 1'3 | ... | ... | 0.303135 |
0.304075 | ... | ... | 29'1 | 3'3 | 32'4 | 5500 | 1'0 | -0'7 | 1'7 | 1'4 | 1'0 | 0.301595 |
0.306243 | ... | ... | 25'0 | 3'1 | 28'1 | 5550 | 1'5 | -1'1 | 2'6 | ... | ... | 0.304664 |
0.308205 | ... | ... | 21'1 | 2'7 | 24'0 | 5600 | 2'4 | -1'3 | 3'7 | 2'7 | 2'7 | 0.307178 |
0.308065 | ... | ... | 17'5 | 2'4 | 20'1 | 5650 | 3'6 | -1'5 | 5'3 | 3'4 | 3'4 | 0.312349 |
0.313811 | ... | ... | 14'4 | 2'2 | 16'6 | 5700 | 5'2 | -2'0 | 7'2 | 7'0 | 4'7 | 0.313402 |
0.318861 | ... | ... | 11'6 | 2'0 | 13'6 | 5750 | 7'2 | -2'3 | 9'5 | 7'7 | 7'7 | 0.318647 |
0.319295 | 10'0 | 8'7 | 9'4 | 1'4 | 11'0 | 5800 | 9'4 | -2'6 | 12'2 | ... | ... | 0.319247 |
0.327176 | ... | ... | 7'4 | 1'3 | 8'7 | 5850 | 12'3 | -2'7 | 15'2 | ... | ... | 0.327288 |
0.331466 | 8'1 | 5'3 | 6'0 | 1'0 | 7'0 | 5900 | 15'4 | -3'2 | 18'6 | ... | ... | 0.331747 |
0.337225 | ... | ... | 4'5 | 0'7 | 5'4 | 5950 | 19'0 | -3'3 | 22'3 | ... | ... | 0.337702 |
0.346343 | 7'7 | 3'4 | 3'5 | 0'6 | 4'3 | 6000 | 22'7 | -3'4 | 26'3 | ... | ... | 0.347057 |
0.35118 | ... | ... | 2'6 | 0'5 | 3'3 | 6050 | 26'7 | -3'5 | 30'4 | ... | ... | 0.352196 |
0.364026 | ... | ... | 2'1 | 0'5 | 2'6 | 6100 | 31'1 | -3'6 | 34'7 | ... | ... | 0.359415 |
0.369794 | ... | ... | 1'6 | 0'3 | 2'1 | 6150 | 35'5 | -3'6 | 39'3 | ... | ... | 0.371666 |
0.382818 | ... | ... | 1'3 | 0'3 | 1'6 | 6200 | 40'1 | -3'7 | 44'0 | ... | ... | 0.377378 |
0.390251 | 1'1 | 1'1 | 1'0 | 0'3 | 1'3 | 6250 | 44'7 | -3'7 | 48'6 | ... | ... | 0.393468 |
0.401425 | ... | ... | 0'6 | 0'3 | 1'1 | 6300 | 49'5 | -3'7 | 53'4 | ... | ... | 0.405553 |
0.40751 | ... | ... | 0'5 | 0'2 | 0'7 | 6350 | 54'3 | -4'0 | 58'3 | ... | ... | 0.4129 |
0.421759 | ... | ... | 0'4 | 0'2 | 0'6 | 6400 | 59'2 | -4'0 | 63'2 | ... | ... | 0.428413 |
0.432908 | ... | ... | 0'3 | 0'2 | 0'5 | 6450 | 64'0 | -4'1 | 68'1 | ... | ... | 0.424706 |
0.440302 | ... | ... | 0'3 | 0'1 | 0'4 | 6500 | 69'0 | -4'0 | 73'0 | ... | ... | 0.450771 |
0.44274 | ... | ... | 0'2 | 0'1 | 0'3 | 6550 | 73'7 | -4'1 | 78'0 | ... | ... | 0.456389 |
0.466026 | ... | ... | 0'2 | 0'1 | 0'3 | 6600 | 78'6 | -4'1 | 82'7 | ... | ... | 0.456599 |
0.459606 | ... | ... | 0'1 | 0'1 | 0'2 | 6650 | 83'6 | -4'1 | 87'7 | ... | ... | 0.480326 |
0.481185 | ... | ... | 0'1 | 0'1 | 0'2 | 6700 | 88'6 | -4'1 | 92'7 | ... | ... | 0.503778 |
0.457966 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 93'5 | -4'2 | 97'7 | ... | ... | 0.493497 |
0.477537 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 98'5 | -4'2 | 102'7 | ... | ... | 0.515832 |
0.496846 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 103'5 | -4'2 | 107'7 | ... | ... | 0.537969 |
0.515927 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 108'5 | -4'1 | 112'6 | ... | ... | 0.559914 |
0.534784 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 113'5 | -4'1 | 117'6 | ... | ... | 0.581669 |
0.553412 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 118'5 | -4'1 | 122'6 | ... | ... | 0.603239 |
0.571821 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 123'5 | -4'1 | 127'6 | ... | ... | 0.624632 |
0.590028 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 128'4 | -4'2 | 132'6 | ... | ... | 0.593147 |
0.608045 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 133'4 | -4'2 | 137'6 | ... | ... | 0.614008 |
0.625857 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 138'4 | -4'2 | 142'6 | ... | ... | 0.634725 |
0.643477 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 143'4 | -4'2 | 147'6 | ... | ... | 0.6553 |
0.660915 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 148'4 | -4'2 | 152'6 | ... | ... | 0.675735 |
0.678176 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 153'4 | -4'2 | 157'6 | ... | ... | 0.696032 |
0.695269 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 158'4 | -4'2 | 162'6 | ... | ... | 0.716192 |
0.712184 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 163'4 | -4'2 | 167'6 | ... | ... | 0.736218 |
0.728935 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 168'4 | -4'2 | 172'6 | ... | ... | 0.756112 |
0.745525 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 173'4 | -4'2 | 177'6 | ... | ... | 0.775875 |
0.76196 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 178'4 | -4'2 | 182'6 | ... | ... | 0.795509 |
0.778242 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 183'4 | -4'2 | 187'6 | ... | ... | 0.815015 |
0.794362 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 188'4 | -4'2 | 192'6 | ... | ... | 0.834396 |
0.810339 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 193'4 | -4'2 | 197'6 | ... | ... | 0.853653 |
0.826177 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 198'4 | -4'2 | 202'6 | ... | ... | 0.872787 |
0.841876 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 203'4 | -4'2 | 207'6 | ... | ... | 0.891801 |
0.857437 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 208'4 | -4'2 | 212'6 | ... | ... | 0.910696 |
0.888151 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 218'4 | -4'2 | 222'6 | ... | ... | 0.948133 |
0.91833 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 228'4 | -4'2 | 232'6 | ... | ... | 0.985112 |
0.948017 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 238'4 | -4'2 | 242'6 | ... | ... | 1.021644 |
0.977238 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 248'4 | -4'2 | 252'6 | ... | ... | 1.057736 |
1.005978 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 258'4 | -4'2 | 262'6 | ... | ... | 1.093402 |
1.034267 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 268'4 | -4'2 | 272'6 | ... | ... | 1.128653 |
1.062125 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 278'4 | -4'2 | 282'6 | ... | ... | 1.163499 |
1.089568 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 288'4 | -4'2 | 292'6 | ... | ... | 1.19795 |
1.116597 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 298'4 | -4'2 | 302'6 | ... | ... | 1.232014 |
1.143235 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 308'4 | -4'2 | 312'6 | ... | ... | 1.2657 |
1.169495 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 318'4 | -4'2 | 322'6 | ... | ... | 1.299017 |
1.195388 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 328'4 | -4'2 | 332'6 | ... | ... | 1.331971 |
1.220925 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 338'4 | -4'2 | 342'6 | ... | ... | 1.364573 |
1.246099 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 348'4 | -4'2 | 352'6 | ... | ... | 1.396829 |
1.270931 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 358'4 | -4'2 | 362'6 | ... | ... | 1.428746 |
1.295436 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 368'4 | -4'2 | 372'6 | ... | ... | 1.460333 |
1.319628 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 378'4 | -4'2 | 382'6 | ... | ... | 1.491596 |
1.343516 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 388'4 | -4'2 | 392'6 | ... | ... | 1.522542 |
1.367099 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 398'4 | -4'2 | 402'6 | ... | ... | 1.553177 |
1.390371 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 408'4 | -4'2 | 412'6 | ... | ... | 1.583508 |
1.413357 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 418'4 | -4'2 | 422'6 | ... | ... | 1.613541 |
1.436065 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 428'4 | -4'2 | 432'6 | ... | ... | 1.643282 |
1.4585 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 438'4 | -4'2 | 442'6 | ... | ... | 1.672737 |
1.480669 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 448'4 | -4'2 | 452'6 | ... | ... | 1.701911 |
1.50258 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 458'4 | -4'2 | 462'6 | ... | ... | 1.73081 |
1.524224 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 468'4 | -4'2 | 472'6 | ... | ... | 1.75944 |
1.545615 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 478'4 | -4'2 | 482'6 | ... | ... | 1.787804 |
1.566769 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 488'4 | -4'2 | 492'6 | ... | ... | 1.81591 |
1.58769 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 498'4 | -4'2 | 502'6 | ... | ... | 1.843759 |
1.608381 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 508'4 | -4'2 | 512'6 | ... | ... | 1.871359 |
1.628847 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 518'4 | -4'2 | 522'6 | ... | ... | 1.898714 |
1.649091 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 528'4 | -4'2 | 532'6 | ... | ... | 1.925827 |
1.669116 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 538'4 | -4'2 | 542'6 | ... | ... | 1.952704 |
1.688916 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 548'4 | -4'2 | 552'6 | ... | ... | 1.979349 |
1.708509 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 558'4 | -4'2 | 562'6 | ... | ... | 2.005765 |
1.727898 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 568'4 | -4'2 | 572'6 | ... | ... | 2.031958 |
1.74709 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 578'4 | -4'2 | 582'6 | ... | ... | 2.05793 |
1.766087 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 588'4 | -4'2 | 592'6 | ... | ... | 2.083685 |
1.784894 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 598'4 | -4'2 | 602'6 | ... | ... | 2.109228 |
1.803514 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 608'4 | -4'2 | 612'6 | ... | ... | 2.134562 |
1.821951 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 618'4 | -4'2 | 622'6 | ... | ... | 2.15969 |
1.840201 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 628'4 | -4'2 | 632'6 | ... | ... | 2.184616 |
1.858268 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 638'4 | -4'2 | 642'6 | ... | ... | 2.209343 |
1.876166 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 648'4 | -4'2 | 652'6 | ... | ... | 2.233874 |
1.893895 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 658'4 | -4'2 | 662'6 | ... | ... | 2.258214 |
1.911458 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 668'4 | -4'2 | 672'6 | ... | ... | 2.282364 |
1.928858 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 678'4 | -4'2 | 682'6 | ... | ... | 2.306328 |
1.946097 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 688'4 | -4'2 | 692'6 | ... | ... | 2.330108 |
1.96318 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 698'4 | -4'2 | 702'6 | ... | ... | 2.353708 |
1.980108 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 708'4 | -4'2 | 712'6 | ... | ... | 2.377131 |
1.996885 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 718'4 | -4'2 | 722'6 | ... | ... | 2.400379 |
2.013505 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 728'4 | -4'2 | 732'6 | ... | ... | 2.423455 |
2.029972 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 738'4 | -4'2 | 742'6 | ... | ... | 2.446361 |
2.046294 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 748'4 | -4'2 | 752'6 | ... | ... | 2.469102 |
2.062475 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 758'4 | -4'2 | 762'6 | ... | ... | 2.491678 |
2.078516 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 768'4 | -4'2 | 772'6 | ... | ... | 2.514093 |
2.094421 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 778'4 | -4'2 | 782'6 | ... | ... | 2.536348 |
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.