Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.310747 | ... | ... | 297'2 | 4'2 | 301'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.129671 |
2.199047 | ... | ... | 287'2 | 4'2 | 291'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 2.033921 |
2.091239 | ... | ... | 277'2 | 4'2 | 281'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.941317 |
1.987055 | ... | ... | 267'2 | 4'2 | 271'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.851666 |
1.886257 | ... | ... | 257'2 | 4'2 | 261'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.764762 |
1.788643 | ... | ... | 247'2 | 4'2 | 251'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.68039 |
1.69401 | ... | ... | 237'2 | 4'2 | 241'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.598404 |
1.60218 | ... | ... | 227'2 | 4'2 | 231'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.518654 |
1.512991 | ... | ... | 217'2 | 4'2 | 221'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.440971 |
1.426292 | ... | ... | 207'2 | 4'2 | 211'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.365245 |
1.341947 | ... | ... | 197'2 | 4'2 | 201'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.291361 |
1.259831 | ... | ... | 187'2 | 4'2 | 191'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.219166 |
1.179826 | ... | ... | 177'2 | 4'2 | 181'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.14858 |
1.101825 | ... | ... | 167'2 | 4'2 | 171'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.079494 |
1.025731 | ... | ... | 157'2 | 4'2 | 161'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.011803 |
0.988371 | ... | ... | 152'2 | 4'2 | 156'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.978462 |
0.951453 | ... | ... | 147'2 | 4'2 | 151'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.945439 |
0.914967 | ... | ... | 142'2 | 4'2 | 146'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.912706 |
0.878902 | ... | ... | 137'2 | 4'2 | 141'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.880267 |
0.84325 | ... | ... | 132'2 | 4'2 | 136'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.848113 |
0.808001 | ... | ... | 127'2 | 4'2 | 131'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.816236 |
0.773145 | ... | ... | 122'2 | 4'2 | 126'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.784612 |
0.814012 | ... | ... | 117'2 | 4'3 | 121'5 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.753237 |
0.778827 | ... | ... | 112'2 | 4'3 | 116'5 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.722102 |
0.743985 | ... | ... | 107'3 | 4'2 | 111'5 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.691191 |
0.709476 | ... | ... | 102'3 | 4'2 | 106'5 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.660485 |
0.675286 | ... | ... | 97'3 | 4'2 | 101'5 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.629994 |
0.641404 | ... | ... | 92'3 | 4'2 | 96'5 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.599693 |
0.60781 | ... | ... | 87'3 | 4'2 | 91'5 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.569552 |
0.574501 | ... | ... | 82'3 | 4'2 | 86'5 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.539583 |
0.541468 | ... | ... | 77'3 | 4'2 | 81'5 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.509766 |
0.508689 | ... | ... | 72'3 | 4'2 | 76'5 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.48007 |
0.476144 | ... | ... | 67'3 | 4'2 | 71'5 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.450498 |
0.443825 | ... | ... | 62'3 | 4'2 | 66'5 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.421013 |
0.411714 | ... | ... | 57'4 | 4'1 | 61'5 | 5200 | 0'1 | -0'1 | 0'2 | ... | ... | 0.391604 |
0.379783 | ... | ... | 52'4 | 4'1 | 56'5 | 5250 | 0'1 | -0'2 | 0'3 | ... | ... | 0.362244 |
0.348014 | ... | ... | 47'5 | 4'0 | 51'5 | 5300 | 0'2 | -0'2 | 0'4 | ... | ... | 0.369547 |
0.346379 | ... | ... | 42'7 | 3'7 | 46'6 | 5350 | 0'2 | -0'3 | 0'5 | 0'3 | 0'3 | 0.337724 |
0.334445 | ... | ... | 38'1 | 3'6 | 41'7 | 5400 | 0'3 | -0'4 | 0'7 | 0'6 | 0'4 | 0.328686 |
0.331011 | ... | ... | 33'4 | 3'5 | 37'1 | 5450 | 0'5 | -0'6 | 1'3 | ... | ... | 0.327413 |
0.328046 | ... | ... | 29'1 | 3'3 | 32'4 | 5500 | 1'0 | -0'7 | 1'7 | 1'4 | 1'0 | 0.325747 |
0.330522 | ... | ... | 25'0 | 3'1 | 28'1 | 5550 | 1'5 | -1'1 | 2'6 | ... | ... | 0.32906 |
0.332723 | ... | ... | 21'1 | 2'7 | 24'0 | 5600 | 2'4 | -1'3 | 3'7 | 2'7 | 2'7 | 0.331772 |
0.332623 | ... | ... | 17'5 | 2'4 | 20'1 | 5650 | 3'6 | -1'5 | 5'3 | 3'4 | 3'4 | 0.337352 |
0.338862 | ... | ... | 14'4 | 2'2 | 16'6 | 5700 | 5'2 | -2'0 | 7'2 | 7'0 | 4'7 | 0.338483 |
0.34434 | ... | ... | 11'6 | 2'0 | 13'6 | 5750 | 7'2 | -2'3 | 9'5 | 7'7 | 7'7 | 0.344142 |
0.344824 | 10'0 | 8'7 | 9'4 | 1'4 | 11'0 | 5800 | 9'4 | -2'6 | 12'2 | ... | ... | 0.34478 |
0.353347 | ... | ... | 7'4 | 1'3 | 8'7 | 5850 | 12'3 | -2'7 | 15'2 | ... | ... | 0.35345 |
0.357988 | 8'1 | 5'3 | 6'0 | 1'0 | 7'0 | 5900 | 15'4 | -3'2 | 18'6 | ... | ... | 0.358248 |
0.364215 | ... | ... | 4'5 | 0'7 | 5'4 | 5950 | 19'0 | -3'3 | 22'3 | ... | ... | 0.364656 |
0.374067 | 7'7 | 3'4 | 3'5 | 0'6 | 4'3 | 6000 | 22'7 | -3'4 | 26'3 | ... | ... | 0.374728 |
0.379295 | ... | ... | 2'6 | 0'5 | 3'3 | 6050 | 26'7 | -3'5 | 30'4 | ... | ... | 0.380236 |
0.393172 | ... | ... | 2'1 | 0'5 | 2'6 | 6100 | 31'1 | -3'6 | 34'7 | ... | ... | 0.387976 |
0.399405 | ... | ... | 1'6 | 0'3 | 2'1 | 6150 | 35'5 | -3'6 | 39'3 | ... | ... | 0.401139 |
0.413473 | ... | ... | 1'3 | 0'3 | 1'6 | 6200 | 40'1 | -3'7 | 44'0 | ... | ... | 0.407211 |
0.421503 | 1'1 | 1'1 | 1'0 | 0'3 | 1'3 | 6250 | 44'7 | -3'7 | 48'6 | ... | ... | 0.424485 |
0.433574 | ... | ... | 0'6 | 0'3 | 1'1 | 6300 | 49'5 | -3'7 | 53'4 | ... | ... | 0.437401 |
0.440148 | ... | ... | 0'5 | 0'2 | 0'7 | 6350 | 54'3 | -4'0 | 58'3 | ... | ... | 0.445149 |
0.455538 | ... | ... | 0'4 | 0'2 | 0'6 | 6400 | 59'2 | -4'0 | 63'2 | ... | ... | 0.461717 |
0.467581 | ... | ... | 0'3 | 0'2 | 0'5 | 6450 | 64'0 | -4'1 | 68'1 | ... | ... | 0.457324 |
0.475568 | ... | ... | 0'3 | 0'1 | 0'4 | 6500 | 69'0 | -4'0 | 73'0 | ... | ... | 0.485312 |
0.478202 | ... | ... | 0'2 | 0'1 | 0'3 | 6550 | 73'7 | -4'1 | 78'0 | ... | ... | 0.490936 |
0.503353 | ... | ... | 0'2 | 0'1 | 0'3 | 6600 | 78'6 | -4'1 | 82'7 | ... | ... | 0.490468 |
0.49642 | ... | ... | 0'1 | 0'1 | 0'2 | 6650 | 83'6 | -4'1 | 87'7 | ... | ... | 0.515842 |
0.519728 | ... | ... | 0'1 | 0'1 | 0'2 | 6700 | 88'6 | -4'1 | 92'7 | ... | ... | 0.540923 |
0.494651 | ... | ... | 0'1 | 0'0 | 0'1 | 6750 | 93'5 | -4'2 | 97'7 | ... | ... | 0.528348 |
0.51579 | ... | ... | 0'1 | 0'0 | 0'1 | 6800 | 98'5 | -4'2 | 102'7 | ... | ... | 0.552143 |
0.536645 | ... | ... | 0'1 | 0'0 | 0'1 | 6850 | 103'5 | -4'2 | 107'7 | ... | ... | 0.575716 |
0.557255 | ... | ... | 0'1 | 0'0 | 0'1 | 6900 | 108'5 | -4'1 | 112'6 | ... | ... | 0.599075 |
0.577623 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 113'5 | -4'1 | 117'6 | ... | ... | 0.622232 |
0.597743 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 118'5 | -4'1 | 122'6 | ... | ... | 0.645191 |
0.617627 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 123'5 | -4'1 | 127'6 | ... | ... | 0.667963 |
0.637292 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 128'4 | -4'2 | 132'6 | ... | ... | 0.629155 |
0.656752 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 133'4 | -4'2 | 137'6 | ... | ... | 0.651282 |
0.675992 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 138'4 | -4'2 | 142'6 | ... | ... | 0.673255 |
0.695023 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 143'4 | -4'2 | 147'6 | ... | ... | 0.695078 |
0.713858 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 148'4 | -4'2 | 152'6 | ... | ... | 0.716753 |
0.732502 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 153'4 | -4'2 | 157'6 | ... | ... | 0.73828 |
0.750964 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 158'4 | -4'2 | 162'6 | ... | ... | 0.759663 |
0.769234 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 163'4 | -4'2 | 167'6 | ... | ... | 0.780904 |
0.787326 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 168'4 | -4'2 | 172'6 | ... | ... | 0.802004 |
0.805246 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 173'4 | -4'2 | 177'6 | ... | ... | 0.822965 |
0.822998 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 178'4 | -4'2 | 182'6 | ... | ... | 0.843789 |
0.840584 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 183'4 | -4'2 | 187'6 | ... | ... | 0.864478 |
0.857996 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 188'4 | -4'2 | 192'6 | ... | ... | 0.885034 |
0.875253 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 193'4 | -4'2 | 197'6 | ... | ... | 0.905459 |
0.892359 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 198'4 | -4'2 | 202'6 | ... | ... | 0.925753 |
0.909315 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 203'4 | -4'2 | 207'6 | ... | ... | 0.94592 |
0.926123 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 208'4 | -4'2 | 212'6 | ... | ... | 0.96596 |
0.959297 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 218'4 | -4'2 | 222'6 | ... | ... | 1.005667 |
0.991894 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 228'4 | -4'2 | 232'6 | ... | ... | 1.044887 |
1.02396 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 238'4 | -4'2 | 242'6 | ... | ... | 1.083632 |
1.055521 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 248'4 | -4'2 | 252'6 | ... | ... | 1.121915 |
1.086564 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 258'4 | -4'2 | 262'6 | ... | ... | 1.159746 |
1.117119 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 268'4 | -4'2 | 272'6 | ... | ... | 1.197138 |
1.147209 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 278'4 | -4'2 | 282'6 | ... | ... | 1.234097 |
1.17685 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 288'4 | -4'2 | 292'6 | ... | ... | 1.270635 |
1.206045 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 298'4 | -4'2 | 302'6 | ... | ... | 1.306762 |
1.234817 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 308'4 | -4'2 | 312'6 | ... | ... | 1.342487 |
1.26318 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 318'4 | -4'2 | 322'6 | ... | ... | 1.377821 |
1.291148 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 328'4 | -4'2 | 332'6 | ... | ... | 1.412771 |
1.31873 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 338'4 | -4'2 | 342'6 | ... | ... | 1.447345 |
1.345921 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 348'4 | -4'2 | 352'6 | ... | ... | 1.481553 |
1.372742 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 358'4 | -4'2 | 362'6 | ... | ... | 1.515402 |
1.399211 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 368'4 | -4'2 | 372'6 | ... | ... | 1.5489 |
1.42534 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 378'4 | -4'2 | 382'6 | ... | ... | 1.582054 |
1.451142 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 388'4 | -4'2 | 392'6 | ... | ... | 1.614872 |
1.476614 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 398'4 | -4'2 | 402'6 | ... | ... | 1.647359 |
1.501751 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 408'4 | -4'2 | 412'6 | ... | ... | 1.679524 |
1.526579 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 418'4 | -4'2 | 422'6 | ... | ... | 1.711373 |
1.551105 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 428'4 | -4'2 | 432'6 | ... | ... | 1.742912 |
1.575337 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 438'4 | -4'2 | 442'6 | ... | ... | 1.774147 |
1.599283 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 448'4 | -4'2 | 452'6 | ... | ... | 1.805085 |
1.622949 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 458'4 | -4'2 | 462'6 | ... | ... | 1.83573 |
1.646327 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 468'4 | -4'2 | 472'6 | ... | ... | 1.866089 |
1.669432 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 478'4 | -4'2 | 482'6 | ... | ... | 1.89617 |
1.69228 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 488'4 | -4'2 | 492'6 | ... | ... | 1.925975 |
1.714878 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 498'4 | -4'2 | 502'6 | ... | ... | 1.955509 |
1.737226 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 508'4 | -4'2 | 512'6 | ... | ... | 1.984778 |
1.759331 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 518'4 | -4'2 | 522'6 | ... | ... | 2.013787 |
1.781198 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 528'4 | -4'2 | 532'6 | ... | ... | 2.04254 |
1.802827 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 538'4 | -4'2 | 542'6 | ... | ... | 2.07104 |
1.824213 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 548'4 | -4'2 | 552'6 | ... | ... | 2.099292 |
1.845375 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 558'4 | -4'2 | 562'6 | ... | ... | 2.127302 |
1.866318 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 568'4 | -4'2 | 572'6 | ... | ... | 2.155075 |
1.887047 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 578'4 | -4'2 | 582'6 | ... | ... | 2.182613 |
1.907566 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 588'4 | -4'2 | 592'6 | ... | ... | 2.209922 |
1.92788 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 598'4 | -4'2 | 602'6 | ... | ... | 2.237005 |
1.947992 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 608'4 | -4'2 | 612'6 | ... | ... | 2.263866 |
1.967906 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 618'4 | -4'2 | 622'6 | ... | ... | 2.290508 |
1.987617 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 628'4 | -4'2 | 632'6 | ... | ... | 2.316936 |
2.007132 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 638'4 | -4'2 | 642'6 | ... | ... | 2.343153 |
2.026464 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 648'4 | -4'2 | 652'6 | ... | ... | 2.369163 |
2.045613 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 658'4 | -4'2 | 662'6 | ... | ... | 2.394968 |
2.064583 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 668'4 | -4'2 | 672'6 | ... | ... | 2.420573 |
2.083377 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 678'4 | -4'2 | 682'6 | ... | ... | 2.445979 |
2.101998 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 688'4 | -4'2 | 692'6 | ... | ... | 2.471191 |
2.120449 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 698'4 | -4'2 | 702'6 | ... | ... | 2.496212 |
2.138733 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 708'4 | -4'2 | 712'6 | ... | ... | 2.521045 |
2.156854 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 718'4 | -4'2 | 722'6 | ... | ... | 2.545691 |
2.174806 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 728'4 | -4'2 | 732'6 | ... | ... | 2.570156 |
2.192591 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 738'4 | -4'2 | 742'6 | ... | ... | 2.594441 |
2.210221 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 748'4 | -4'2 | 752'6 | ... | ... | 2.61855 |
2.227698 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 758'4 | -4'2 | 762'6 | ... | ... | 2.642484 |
2.245025 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 768'4 | -4'2 | 772'6 | ... | ... | 2.666247 |
2.262204 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 778'4 | -4'2 | 782'6 | ... | ... | 2.68984 |
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.