Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 328'6 | 15'5 | 344'3 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 5.663551 |
0 | ... | ... | 318'6 | 15'5 | 334'3 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 5.430874 |
0 | ... | ... | 308'6 | 15'5 | 324'3 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 5.20594 |
0 | ... | ... | 298'6 | 15'5 | 314'3 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 4.988273 |
0 | ... | ... | 288'7 | 15'4 | 304'3 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 4.777377 |
0 | ... | ... | 278'7 | 15'4 | 294'3 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 4.572759 |
0 | ... | ... | 268'7 | 15'4 | 284'3 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 4.374011 |
0 | ... | ... | 258'7 | 15'4 | 274'3 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 4.180817 |
0 | ... | ... | 248'7 | 15'4 | 264'3 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 3.992813 |
0 | ... | ... | 238'7 | 15'4 | 254'3 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 3.809606 |
0 | ... | ... | 228'7 | 15'4 | 244'3 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 3.630982 |
0 | ... | ... | 218'7 | 15'4 | 234'3 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 3.456668 |
0 | ... | ... | 208'7 | 15'4 | 224'3 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 3.286345 |
0 | ... | ... | 198'7 | 15'4 | 214'3 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 3.119823 |
0 | ... | ... | 188'7 | 15'4 | 204'3 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.956903 |
0 | ... | ... | 183'7 | 15'4 | 199'3 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 2.876712 |
0 | ... | ... | 178'7 | 15'4 | 194'3 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 2.797327 |
0 | ... | ... | 173'7 | 15'4 | 189'3 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 2.718738 |
0 | ... | ... | 168'7 | 15'4 | 184'3 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.640923 |
0 | ... | ... | 163'7 | 15'4 | 179'3 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 2.563856 |
0 | ... | ... | 158'7 | 15'4 | 174'3 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 2.487502 |
0 | ... | ... | 153'7 | 15'4 | 169'3 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 2.411819 |
0 | ... | ... | 148'7 | 15'4 | 164'3 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.336817 |
0 | ... | ... | 143'7 | 15'4 | 159'3 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 2.26248 |
0 | ... | ... | 138'7 | 15'4 | 154'3 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.188796 |
0 | ... | ... | 133'7 | 15'4 | 149'3 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 2.115704 |
0 | ... | ... | 128'7 | 15'4 | 144'3 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.043183 |
0 | ... | ... | 123'7 | 15'4 | 139'3 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 1.971233 |
0 | ... | ... | 118'7 | 15'4 | 134'3 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.899835 |
0 | ... | ... | 113'7 | 15'4 | 129'3 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 1.828951 |
0 | ... | ... | 108'7 | 15'4 | 124'3 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.758566 |
0 | ... | ... | 103'7 | 15'4 | 119'3 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.688668 |
0 | ... | ... | 98'7 | 15'4 | 114'3 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.619232 |
0 | ... | ... | 93'7 | 15'4 | 109'3 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.550204 |
0 | ... | ... | 88'7 | 15'4 | 104'3 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.481577 |
0 | ... | ... | 83'7 | 15'4 | 99'3 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.413367 |
0 | ... | ... | 78'7 | 15'4 | 94'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.345501 |
0 | ... | ... | 73'7 | 15'4 | 89'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.277939 |
0 | ... | ... | 68'7 | 15'4 | 84'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.2107 |
0 | ... | ... | 63'7 | 15'4 | 79'3 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.143724 |
0 | ... | ... | 58'7 | 15'4 | 74'3 | 5500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.07697 |
0 | ... | ... | 53'7 | 15'4 | 69'3 | 5550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.010422 |
0 | ... | ... | 49'0 | 15'3 | 64'3 | 5600 | 0'1 | -0'1 | 0'2 | ... | ... | 0.944017 |
0 | ... | ... | 44'1 | 15'2 | 59'3 | 5650 | 0'1 | -0'2 | 0'3 | ... | ... | 0.877716 |
0 | 52'0 | 51'0 | 39'3 | 15'0 | 54'3 | 5700 | 0'1 | -0'4 | 0'5 | ... | ... | 0.811469 |
0 | ... | ... | 34'5 | 14'6 | 49'3 | 5750 | 0'1 | -0'6 | 0'7 | 0'3 | 0'3 | 0.745196 |
0 | 44'1 | 43'0 | 44'4 | -1'4 | 43'0 | 5800 | 0'2 | -1'0 | 1'2 | 0'4 | 0'4 | 0.755522 |
0 | ... | ... | 25'4 | 14'0 | 39'4 | 5850 | 0'2 | -1'4 | 1'6 | ... | ... | 0.68328 |
0 | 38'4 | 24'0 | 21'3 | 13'2 | 34'5 | 5900 | 0'3 | -2'2 | 2'5 | 1'4 | 1'4 | 0.657951 |
0 | ... | ... | 17'5 | 12'2 | 29'7 | 5950 | 0'5 | -3'2 | 3'7 | 1'7 | 1'7 | 0.647637 |
0 | 25'2 | 24'6 | 25'2 | -0'2 | 25'0 | 6000 | 1'0 | -4'5 | 5'5 | 4'0 | 0'7 | 0.635062 |
0.34249 | ... | ... | 11'3 | 9'4 | 20'7 | 6050 | 1'5 | -6'0 | 7'5 | 5'7 | 5'7 | 0.630867 |
0.445573 | 8'0 | 8'0 | 8'7 | 7'7 | 16'6 | 6100 | 2'4 | -7'5 | 10'1 | 8'0 | 3'1 | 0.62298 |
0.49082 | 8'5 | 5'7 | 6'6 | 6'3 | 13'1 | 6150 | 3'0 | -0'7 | 3'7 | 3'0 | 3'0 | 0.549793 |
0.528375 | 10'0 | 3'5 | 5'1 | 5'0 | 10'1 | 6200 | 5'7 | -10'4 | 16'3 | 7'3 | 6'5 | 0.649019 |
0.554811 | 7'7 | 2'7 | 3'7 | 3'6 | 7'5 | 6250 | 8'3 | -11'6 | 20'1 | ... | ... | 0.66978 |
0.56697 | 7'4 | 4'3 | 2'7 | 2'5 | 5'4 | 6300 | 11'2 | -12'7 | 24'1 | ... | ... | 0.683952 |
0.589922 | 4'2 | 2'6 | 2'2 | 1'6 | 4'0 | 6350 | 14'6 | -13'6 | 28'4 | ... | ... | 0.715145 |
0.611373 | ... | ... | 1'6 | 1'1 | 2'7 | 6400 | 18'5 | -14'3 | 33'0 | ... | ... | 0.750443 |
0.640638 | ... | ... | 1'3 | 0'6 | 2'1 | 6450 | 22'7 | -14'6 | 37'5 | ... | ... | 0.797779 |
0.65867 | 1'5 | 1'3 | 1'0 | 0'4 | 1'4 | 6500 | 27'2 | -15'0 | 42'2 | ... | ... | 0.840184 |
0.688605 | ... | ... | 0'7 | 0'2 | 1'1 | 6550 | 31'7 | -15'2 | 47'1 | ... | ... | 0.896329 |
0.722866 | ... | ... | 0'5 | 0'2 | 0'7 | 6600 | 36'5 | -15'2 | 51'7 | ... | ... | 0.958211 |
0.740775 | ... | ... | 0'4 | 0'1 | 0'5 | 6650 | 41'3 | -15'3 | 56'6 | ... | ... | 1.012426 |
0.775364 | 0'2 | 0'2 | 0'3 | 0'1 | 0'4 | 6700 | 46'2 | -15'3 | 61'5 | ... | ... | 1.078472 |
0.798328 | ... | ... | 0'2 | 0'1 | 0'3 | 6750 | 51'1 | -15'3 | 66'4 | ... | ... | 1.140075 |
0.861228 | ... | ... | 0'2 | 0'1 | 0'3 | 6800 | 56'1 | -15'2 | 71'3 | ... | ... | 1.2192 |
0.863453 | ... | ... | 0'1 | 0'1 | 0'2 | 6850 | 61'0 | -15'3 | 76'3 | ... | ... | 1.273926 |
0.921185 | ... | ... | 0'1 | 0'1 | 0'2 | 6900 | 66'0 | -15'3 | 81'3 | ... | ... | 1.348838 |
0.886394 | ... | ... | 0'1 | 0'0 | 0'1 | 6950 | 70'7 | -15'4 | 86'3 | ... | ... | 1.397275 |
0.938305 | 0'2 | 0'2 | 0'1 | 0'0 | 0'1 | 7000 | 75'7 | -15'4 | 91'3 | ... | ... | 1.468544 |
0.989466 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 7050 | 80'7 | -15'4 | 96'3 | ... | ... | 1.538561 |
1.039929 | ... | ... | 0'1 | 0'0 | 0'1 | 7100 | 85'7 | -15'4 | 101'3 | ... | ... | 1.607389 |
1.089705 | ... | ... | 0'1 | 0'0 | 0'1 | 7150 | 90'7 | -15'4 | 106'3 | ... | ... | 1.675102 |
1.138856 | ... | ... | 0'1 | 0'0 | 0'1 | 7200 | 95'7 | -15'4 | 111'3 | ... | ... | 1.741762 |
1.187399 | ... | ... | 0'1 | 0'0 | 0'1 | 7250 | 100'7 | -15'4 | 116'3 | ... | ... | 1.807416 |
1.235315 | ... | ... | 0'1 | 0'0 | 0'1 | 7300 | 105'7 | -15'4 | 121'3 | ... | ... | 1.872119 |
1.2827 | ... | ... | 0'1 | 0'0 | 0'1 | 7350 | 110'7 | -15'4 | 126'3 | ... | ... | 1.935911 |
1.329545 | ... | ... | 0'1 | 0'0 | 0'1 | 7400 | 115'7 | -15'4 | 131'3 | ... | ... | 1.998833 |
1.375841 | ... | ... | 0'1 | 0'0 | 0'1 | 7450 | 120'7 | -15'4 | 136'3 | ... | ... | 2.060917 |
1.421613 | ... | ... | 0'1 | 0'0 | 0'1 | 7500 | 125'7 | -15'4 | 141'3 | ... | ... | 2.122199 |
1.466919 | ... | ... | 0'1 | 0'0 | 0'1 | 7550 | 130'7 | -15'4 | 146'3 | ... | ... | 2.182709 |
1.511761 | ... | ... | 0'1 | 0'0 | 0'1 | 7600 | 135'7 | -15'4 | 151'3 | ... | ... | 2.242476 |
1.556116 | ... | ... | 0'1 | 0'0 | 0'1 | 7650 | 140'7 | -15'4 | 156'3 | ... | ... | 2.301523 |
1.600008 | ... | ... | 0'1 | 0'0 | 0'1 | 7700 | 145'7 | -15'4 | 161'3 | ... | ... | 2.359876 |
1.643465 | ... | ... | 0'1 | 0'0 | 0'1 | 7750 | 150'7 | -15'4 | 166'3 | ... | ... | 2.417557 |
1.686508 | ... | ... | 0'1 | 0'0 | 0'1 | 7800 | 155'7 | -15'4 | 171'3 | ... | ... | 2.474587 |
1.729155 | ... | ... | 0'1 | 0'0 | 0'1 | 7850 | 160'7 | -15'4 | 176'3 | ... | ... | 2.530986 |
1.771365 | ... | ... | 0'1 | 0'0 | 0'1 | 7900 | 165'7 | -15'4 | 181'3 | ... | ... | 2.586773 |
1.854614 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 175'7 | -15'4 | 191'3 | ... | ... | 2.696576 |
1.936369 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 185'7 | -15'4 | 201'3 | ... | ... | 2.804125 |
2.016662 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 195'7 | -15'4 | 211'3 | ... | ... | 2.90954 |
2.095589 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 205'7 | -15'4 | 221'3 | ... | ... | 3.012916 |
2.173202 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 215'7 | -15'4 | 231'3 | ... | ... | 3.114356 |
2.249503 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 225'7 | -15'4 | 241'3 | ... | ... | 3.213944 |
2.324577 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 235'7 | -15'4 | 251'3 | ... | ... | 3.311756 |
2.39851 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 245'7 | -15'4 | 261'3 | ... | ... | 3.407873 |
2.47131 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 255'7 | -15'4 | 271'3 | ... | ... | 3.50236 |
2.542956 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 265'7 | -15'4 | 281'3 | ... | ... | 3.595274 |
2.613545 | ... | ... | 0'1 | 0'0 | 0'1 | 9000 | 275'7 | -15'4 | 291'3 | ... | ... | 3.68668 |
2.683115 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 285'7 | -15'3 | 301'2 | ... | ... | 3.776635 |
2.751714 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 295'7 | -15'3 | 311'2 | ... | ... | 3.865186 |
2.81932 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 305'7 | -15'3 | 321'2 | ... | ... | 3.952379 |
2.885984 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 315'7 | -15'3 | 331'2 | ... | ... | 4.038266 |
2.951747 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 325'7 | -15'3 | 341'2 | ... | ... | 4.12289 |
3.016633 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 335'7 | -15'3 | 351'2 | ... | ... | 4.206286 |
3.080667 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 345'7 | -15'3 | 361'2 | ... | ... | 4.288489 |
3.143823 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 355'7 | -15'3 | 371'2 | ... | ... | 4.369543 |
3.206167 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 365'7 | -15'3 | 381'2 | ... | ... | 4.449485 |
3.267751 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 375'7 | -15'3 | 391'2 | ... | ... | 4.528347 |
3.328575 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 385'7 | -15'3 | 401'2 | ... | ... | 4.606149 |
3.388656 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 395'7 | -15'3 | 411'2 | ... | ... | 4.682927 |
3.448 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 405'7 | -15'3 | 421'2 | ... | ... | 4.758711 |
3.506595 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 415'7 | -15'3 | 431'2 | ... | ... | 4.833531 |
3.564498 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 425'7 | -15'3 | 441'2 | ... | ... | 4.907411 |
3.621728 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 435'7 | -15'3 | 451'2 | ... | ... | 4.980373 |
3.678302 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 445'7 | -15'3 | 461'2 | ... | ... | 5.052433 |
3.734236 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 455'7 | -15'3 | 471'2 | ... | ... | 5.123626 |
3.789542 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 465'7 | -15'3 | 481'2 | ... | ... | 5.193973 |
3.844221 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 475'7 | -15'3 | 491'2 | ... | ... | 5.263495 |
3.898288 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 485'7 | -15'3 | 501'2 | ... | ... | 5.332211 |
3.951768 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 495'7 | -15'3 | 511'2 | ... | ... | 5.400139 |
4.004676 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 505'7 | -15'3 | 521'2 | ... | ... | 5.467287 |
4.057024 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 515'7 | -15'3 | 531'2 | ... | ... | 5.533684 |
4.108824 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 525'7 | -15'3 | 541'2 | ... | ... | 5.599349 |
4.160086 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 535'7 | -15'3 | 551'2 | ... | ... | 5.664298 |
4.210822 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 545'7 | -15'3 | 561'2 | ... | ... | 5.728546 |
4.261003 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 555'7 | -15'3 | 571'2 | ... | ... | 5.79211 |
4.310674 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 565'7 | -15'3 | 581'2 | ... | ... | 5.855003 |
4.35985 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 575'7 | -15'3 | 591'2 | ... | ... | 5.917228 |
4.408542 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 585'7 | -15'3 | 601'2 | ... | ... | 5.978811 |
4.45676 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 595'7 | -15'3 | 611'2 | ... | ... | 6.039769 |
4.504513 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 605'7 | -15'3 | 621'2 | ... | ... | 6.100111 |
4.551817 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 615'7 | -15'3 | 631'2 | ... | ... | 6.159852 |
4.598681 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 625'7 | -15'3 | 641'2 | ... | ... | 6.219002 |
4.645103 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 635'7 | -15'3 | 651'2 | ... | ... | 6.277574 |
4.691055 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 645'7 | -15'3 | 661'2 | ... | ... | 6.335578 |
4.736583 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 655'7 | -15'3 | 671'2 | ... | ... | 6.393014 |
4.781694 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 665'7 | -15'3 | 681'2 | ... | ... | 6.449905 |
4.826397 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 675'7 | -15'3 | 691'2 | ... | ... | 6.506261 |
4.8707 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 685'7 | -15'3 | 701'2 | ... | ... | 6.562093 |
4.914609 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 695'7 | -15'3 | 711'2 | ... | ... | 6.617411 |
4.958131 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 705'7 | -15'3 | 721'2 | ... | ... | 6.672224 |
5.001273 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 715'7 | -15'3 | 731'2 | ... | ... | 6.726542 |
5.044042 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 725'7 | -15'3 | 741'2 | ... | ... | 6.780373 |
5.086443 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 735'7 | -15'3 | 751'2 | ... | ... | 6.833726 |
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.