Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.93122 | ... | ... | 344'3 | 7'6 | 352'1 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 5.723687 |
5.686093 | ... | ... | 334'3 | 7'6 | 342'1 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 5.491251 |
5.449374 | ... | ... | 324'3 | 7'6 | 332'1 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 5.266569 |
5.220443 | ... | ... | 314'3 | 7'6 | 322'1 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 5.049132 |
4.998786 | ... | ... | 304'3 | 7'6 | 312'1 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 4.838472 |
4.783953 | ... | ... | 294'3 | 7'6 | 302'1 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 4.634136 |
4.57551 | ... | ... | 284'3 | 7'6 | 292'1 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 4.435636 |
4.373037 | ... | ... | 274'3 | 7'6 | 282'1 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 4.242678 |
4.176148 | ... | ... | 264'3 | 7'6 | 272'1 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 4.054938 |
3.984552 | ... | ... | 254'3 | 7'6 | 262'1 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 3.872041 |
3.79794 | ... | ... | 244'3 | 7'6 | 252'1 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 3.693693 |
3.615998 | ... | ... | 234'3 | 7'6 | 242'1 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 3.519667 |
3.438446 | ... | ... | 224'3 | 7'6 | 232'1 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 3.349689 |
3.265085 | ... | ... | 214'3 | 7'6 | 222'1 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 3.183476 |
3.095678 | ... | ... | 204'3 | 7'6 | 212'1 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 3.020875 |
3.012366 | ... | ... | 199'3 | 7'6 | 207'1 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 2.940863 |
2.929947 | ... | ... | 194'3 | 7'6 | 202'1 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 2.861668 |
2.848408 | ... | ... | 189'3 | 7'6 | 197'1 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 2.783255 |
2.767724 | ... | ... | 184'3 | 7'6 | 192'1 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.70562 |
2.687872 | ... | ... | 179'3 | 7'6 | 187'1 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 2.628738 |
2.608826 | ... | ... | 174'3 | 7'6 | 182'1 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 2.552588 |
2.530552 | ... | ... | 169'3 | 7'6 | 177'1 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 2.47714 |
2.453016 | ... | ... | 164'3 | 7'6 | 172'1 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.402341 |
2.376219 | ... | ... | 159'3 | 7'6 | 167'1 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 2.328205 |
2.300139 | ... | ... | 154'3 | 7'6 | 162'1 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.254714 |
2.224769 | ... | ... | 149'3 | 7'6 | 157'1 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 2.181866 |
2.15007 | ... | ... | 144'3 | 7'6 | 152'1 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.109607 |
2.075991 | ... | ... | 139'3 | 7'6 | 147'1 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 2.037897 |
2.002538 | ... | ... | 134'3 | 7'6 | 142'1 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.966746 |
1.929693 | ... | ... | 129'3 | 7'6 | 137'1 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 1.896135 |
1.857435 | ... | ... | 124'3 | 7'6 | 132'1 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.826036 |
1.785731 | ... | ... | 119'3 | 7'6 | 127'1 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.756409 |
1.714556 | ... | ... | 114'3 | 7'6 | 122'1 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.687267 |
1.64391 | ... | ... | 109'3 | 7'6 | 117'1 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.618578 |
1.573764 | ... | ... | 104'3 | 7'6 | 112'1 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.5503 |
1.504077 | ... | ... | 99'3 | 7'6 | 107'1 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.4824 |
1.434814 | ... | ... | 94'3 | 7'6 | 102'1 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.41491 |
1.365988 | ... | ... | 89'3 | 7'6 | 97'1 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.347774 |
1.297575 | ... | ... | 84'3 | 7'6 | 92'1 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.280927 |
1.22949 | ... | ... | 79'3 | 7'6 | 87'1 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.214389 |
1.161743 | ... | ... | 74'3 | 7'6 | 82'1 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.148133 |
1.094317 | ... | ... | 69'3 | 7'6 | 77'1 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.082085 |
1.027134 | ... | ... | 64'3 | 7'6 | 72'1 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.016246 |
0.960182 | 61'0 | 61'0 | 59'3 | 7'6 | 67'1 | 5650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.950551 |
0.893404 | 62'2 | 62'2 | 54'3 | 7'6 | 62'1 | 5700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.884972 |
0.82676 | ... | ... | 49'3 | 7'6 | 57'1 | 5750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.819439 |
0.760168 | 44'1 | 43'0 | 44'4 | 7'5 | 52'1 | 5800 | 0'1 | -0'1 | 0'2 | ... | ... | 0.753909 |
0.693583 | ... | ... | 39'4 | 7'5 | 47'1 | 5850 | 0'1 | -0'1 | 0'2 | ... | ... | 0.688297 |
0.626893 | ... | ... | 34'5 | 7'4 | 42'1 | 5900 | 0'1 | -0'2 | 0'3 | ... | ... | 0.622509 |
0.559995 | ... | ... | 29'7 | 7'2 | 37'1 | 5950 | 0'1 | -0'4 | 0'5 | ... | ... | 0.556452 |
0.492753 | 25'2 | 24'6 | 25'2 | 6'7 | 32'1 | 6000 | 0'1 | -0'7 | 1'0 | 0'4 | 0'4 | 0.48997 |
0.42497 | ... | ... | 20'7 | 6'2 | 27'1 | 6050 | 0'1 | -1'4 | 1'5 | ... | ... | 0.422864 |
0.403502 | 22'0 | 22'0 | 16'6 | 5'4 | 22'2 | 6100 | 0'2 | -2'2 | 2'4 | 2'2 | 1'7 | 0.402489 |
0.383496 | ... | ... | 13'1 | 4'3 | 17'4 | 6150 | 0'4 | -3'3 | 3'7 | 3'0 | 3'0 | 0.383018 |
0.381959 | 11'0 | 9'4 | 10'1 | 3'0 | 13'1 | 6200 | 1'1 | -4'6 | 5'7 | 3'6 | 1'2 | 0.381748 |
0.380204 | 10'4 | 10'4 | 7'5 | 1'5 | 9'2 | 6250 | 2'2 | -6'1 | 8'3 | ... | ... | 0.380114 |
0.38427 | ... | ... | 5'4 | 0'5 | 6'1 | 6300 | 4'1 | -7'1 | 11'2 | ... | ... | 0.384248 |
0.386373 | ... | ... | 4'0 | -0'2 | 3'6 | 6350 | 6'6 | -8'0 | 14'6 | ... | ... | 0.386407 |
0.400659 | 2'2 | 2'2 | 2'7 | -0'5 | 2'2 | 6400 | 10'2 | -8'3 | 18'5 | ... | ... | 0.400764 |
0.423671 | ... | ... | 2'1 | -0'6 | 1'3 | 6450 | 14'3 | -8'4 | 22'7 | ... | ... | 0.423888 |
0.432736 | ... | ... | 1'4 | -0'6 | 0'6 | 6500 | 18'6 | -8'4 | 27'2 | ... | ... | 0.433158 |
0.466606 | ... | ... | 1'1 | -0'5 | 0'4 | 6550 | 23'4 | -8'3 | 31'7 | ... | ... | 0.467333 |
0.509013 | ... | ... | 0'7 | -0'4 | 0'3 | 6600 | 28'3 | -8'2 | 36'5 | ... | ... | 0.510145 |
0.535818 | ... | ... | 0'5 | -0'3 | 0'2 | 6650 | 33'2 | -8'1 | 41'3 | ... | ... | 0.53765 |
0.536422 | ... | ... | 0'4 | -0'3 | 0'1 | 6700 | 38'1 | -8'1 | 46'2 | ... | ... | 0.539902 |
0.59382 | ... | ... | 0'3 | -0'2 | 0'1 | 6750 | 43'1 | -8'0 | 51'1 | ... | ... | 0.598077 |
0.650049 | ... | ... | 0'3 | -0'2 | 0'1 | 6800 | 48'1 | -8'0 | 56'1 | 50'0 | 50'0 | 0.655131 |
0.705215 | ... | ... | 0'2 | -0'1 | 0'1 | 6850 | 53'1 | -7'7 | 61'0 | ... | ... | 0.711147 |
0.75938 | ... | ... | 0'2 | -0'1 | 0'1 | 6900 | 58'1 | -7'7 | 66'0 | ... | ... | 0.766259 |
0.812662 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 63'1 | -7'6 | 70'7 | ... | ... | 0.820498 |
0.865085 | ... | ... | 0'1 | 0'0 | 0'1 | 7000 | 68'1 | -7'6 | 75'7 | ... | ... | 0.873956 |
0.91673 | ... | ... | 0'1 | 0'0 | 0'1 | 7050 | 73'1 | -7'6 | 80'7 | ... | ... | 0.926658 |
0.967622 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 78'1 | -7'6 | 85'7 | ... | ... | 0.978665 |
1.017816 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 83'1 | -7'6 | 90'7 | ... | ... | 1.030002 |
1.067329 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 88'1 | -7'6 | 95'7 | ... | ... | 1.080717 |
1.116213 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 93'1 | -7'6 | 100'7 | ... | ... | 1.130835 |
1.164491 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 98'1 | -7'6 | 105'7 | ... | ... | 1.180353 |
1.212154 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 103'1 | -7'6 | 110'7 | ... | ... | 1.229344 |
1.259273 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 108'1 | -7'6 | 115'7 | ... | ... | 1.277813 |
1.305861 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 113'1 | -7'6 | 120'7 | ... | ... | 1.32576 |
1.351914 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 118'1 | -7'6 | 125'7 | ... | ... | 1.373197 |
1.397434 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 123'1 | -7'6 | 130'7 | ... | ... | 1.420178 |
1.442483 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 128'1 | -7'6 | 135'7 | ... | ... | 1.466715 |
1.487079 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 133'1 | -7'6 | 140'7 | ... | ... | 1.512804 |
1.531201 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 138'1 | -7'6 | 145'7 | ... | ... | 1.558436 |
1.574852 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 143'1 | -7'6 | 150'7 | ... | ... | 1.60365 |
1.618071 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 148'1 | -7'6 | 155'7 | ... | ... | 1.648461 |
1.660873 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 153'1 | -7'6 | 160'7 | ... | ... | 1.692885 |
1.70329 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 158'1 | -7'6 | 165'7 | ... | ... | 1.736938 |
1.786869 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 168'1 | -7'6 | 175'7 | ... | ... | 1.823868 |
1.868917 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 178'1 | -7'6 | 185'7 | ... | ... | 1.909371 |
1.949505 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 188'1 | -7'6 | 195'7 | ... | ... | 1.993511 |
2.028686 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 198'1 | -7'6 | 205'7 | ... | ... | 2.07631 |
2.106537 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 208'1 | -7'6 | 215'7 | ... | ... | 2.157869 |
2.183107 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 218'1 | -7'6 | 225'7 | ... | ... | 2.238227 |
2.258381 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 228'1 | -7'6 | 235'7 | ... | ... | 2.317426 |
2.332498 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 238'1 | -7'6 | 245'7 | ... | ... | 2.39546 |
2.405489 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 248'1 | -7'6 | 255'7 | ... | ... | 2.472416 |
2.477353 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 258'1 | -7'6 | 265'7 | ... | ... | 2.548335 |
2.54811 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 268'1 | -7'6 | 275'7 | ... | ... | 2.623269 |
2.617838 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 278'1 | -7'6 | 285'7 | ... | ... | 2.697217 |
2.686572 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 288'1 | -7'6 | 295'7 | ... | ... | 2.770189 |
2.754363 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 298'1 | -7'6 | 305'7 | ... | ... | 2.842245 |
2.821167 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 308'1 | -7'6 | 315'7 | ... | ... | 2.913414 |
2.887061 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 318'1 | -7'6 | 325'7 | ... | ... | 2.98372 |
2.952074 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 328'1 | -7'6 | 335'7 | ... | ... | 3.053188 |
3.01623 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 338'1 | -7'6 | 345'7 | ... | ... | 3.121822 |
3.079541 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 348'1 | -7'6 | 355'7 | ... | ... | 3.189642 |
3.141998 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 358'1 | -7'6 | 365'7 | ... | ... | 3.256689 |
3.203677 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 368'1 | -7'6 | 375'7 | ... | ... | 3.322989 |
3.264604 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 378'1 | -7'6 | 385'7 | ... | ... | 3.388564 |
3.324784 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 388'1 | -7'6 | 395'7 | ... | ... | 3.453424 |
3.384236 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 398'1 | -7'6 | 405'7 | ... | ... | 3.517587 |
3.442951 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 408'1 | -7'6 | 415'7 | ... | ... | 3.581062 |
3.500946 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 418'1 | -7'6 | 425'7 | ... | ... | 3.643844 |
3.558263 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 428'1 | -7'6 | 435'7 | ... | ... | 3.705977 |
3.614921 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 438'1 | -7'6 | 445'7 | ... | ... | 3.767474 |
3.670935 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 448'1 | -7'6 | 455'7 | ... | ... | 3.828351 |
3.726321 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 458'1 | -7'6 | 465'7 | ... | ... | 3.888623 |
3.781097 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 468'1 | -7'6 | 475'7 | ... | ... | 3.948301 |
3.835245 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 478'1 | -7'6 | 485'7 | ... | ... | 4.007399 |
3.888798 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 488'1 | -7'6 | 495'7 | ... | ... | 4.065929 |
3.941776 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 498'1 | -7'6 | 505'7 | ... | ... | 4.123901 |
3.994192 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 508'1 | -7'6 | 515'7 | ... | ... | 4.181302 |
4.046058 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 518'1 | -7'6 | 525'7 | ... | ... | 4.238169 |
4.097386 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 528'1 | -7'6 | 535'7 | ... | ... | 4.294512 |
4.148186 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 538'1 | -7'6 | 545'7 | ... | ... | 4.350342 |
4.19846 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 548'1 | -7'6 | 555'7 | ... | ... | 4.405671 |
4.248192 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 558'1 | -7'6 | 565'7 | ... | ... | 4.460508 |
4.297427 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 568'1 | -7'6 | 575'7 | ... | ... | 4.514862 |
4.346176 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 578'1 | -7'6 | 585'7 | ... | ... | 4.568743 |
4.394448 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 588'1 | -7'6 | 595'7 | ... | ... | 4.622159 |
4.442255 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 598'1 | -7'6 | 605'7 | ... | ... | 4.675118 |
4.489607 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 608'1 | -7'6 | 615'7 | ... | ... | 4.727629 |
4.536523 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 618'1 | -7'6 | 625'7 | ... | ... | 4.779697 |
4.582998 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 628'1 | -7'6 | 635'7 | ... | ... | 4.831317 |
4.629028 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 638'1 | -7'6 | 645'7 | ... | ... | 4.882512 |
4.674605 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 648'1 | -7'6 | 655'7 | ... | ... | 4.93329 |
4.719764 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 658'1 | -7'6 | 665'7 | ... | ... | 4.983659 |
4.764514 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 668'1 | -7'6 | 675'7 | ... | ... | 5.033624 |
4.808861 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 678'1 | -7'6 | 685'7 | ... | ... | 5.083194 |
4.852814 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 688'1 | -7'6 | 695'7 | ... | ... | 5.132376 |
4.896379 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 698'1 | -7'6 | 705'7 | ... | ... | 5.181175 |
4.939564 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 708'1 | -7'6 | 715'7 | ... | ... | 5.229597 |
4.982375 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 718'1 | -7'6 | 725'7 | ... | ... | 5.27765 |
5.024817 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 728'1 | -7'6 | 735'7 | ... | ... | 5.325339 |
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.