Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.102465 | ... | ... | 256'2 | 0'0 | 256'2 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.603208 |
1.06177 | ... | ... | 246'2 | 0'0 | 246'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.57815 |
1.021406 | ... | ... | 236'2 | 0'0 | 236'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.553334 |
0.981352 | ... | ... | 226'2 | 0'0 | 226'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.528738 |
0.941586 | ... | ... | 216'2 | 0'0 | 216'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.504363 |
0.902081 | ... | ... | 206'2 | 0'0 | 206'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.4802 |
0.862818 | ... | ... | 196'2 | 0'0 | 196'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.45623 |
0.823769 | ... | ... | 186'2 | 0'0 | 186'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.43243 |
0.78491 | ... | ... | 176'2 | 0'0 | 176'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.408818 |
0.746208 | ... | ... | 166'2 | 0'0 | 166'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.385363 |
0.707636 | ... | ... | 156'2 | 0'0 | 156'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.362046 |
0.669157 | ... | ... | 146'2 | 0'0 | 146'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.338874 |
0.630734 | ... | ... | 136'2 | 0'0 | 136'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.315808 |
0.592323 | ... | ... | 126'2 | 0'0 | 126'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.292848 |
0.557504 | ... | ... | 116'3 | 0'0 | 116'3 | 9300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.269969 |
0.518808 | ... | ... | 106'3 | 0'0 | 106'3 | 9400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.270803 |
0.479941 | ... | ... | 96'3 | 0'0 | 96'3 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.246292 |
0.443962 | ... | ... | 86'4 | 0'0 | 86'4 | 9600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.236012 |
0.404311 | ... | ... | 76'4 | 0'0 | 76'4 | 9700 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.210201 |
0.383152 | ... | ... | 70'5 | 0'0 | 70'5 | 9760 | 0'3 | 0'0 | 0'3 | ... | ... | 0.194641 |
0.375064 | ... | ... | 68'5 | 0'0 | 68'5 | 9780 | 0'4 | 0'0 | 0'4 | ... | ... | 0.199232 |
0.366949 | ... | ... | 66'5 | 0'0 | 66'5 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.193825 |
0.358805 | ... | ... | 64'5 | 0'0 | 64'5 | 9820 | 0'4 | 0'0 | 0'4 | ... | ... | 0.188406 |
0.353349 | ... | ... | 62'6 | 0'0 | 62'6 | 9840 | 0'4 | 0'0 | 0'4 | ... | ... | 0.182975 |
0.34511 | ... | ... | 60'6 | 0'0 | 60'6 | 9860 | 0'5 | 0'0 | 0'5 | ... | ... | 0.185306 |
0.336835 | ... | ... | 58'6 | 0'0 | 58'6 | 9880 | 0'5 | 0'0 | 0'5 | ... | ... | 0.179678 |
0.331128 | ... | ... | 56'7 | 0'0 | 56'7 | 9900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.174033 |
0.322743 | ... | ... | 54'7 | 0'0 | 54'7 | 9920 | 0'6 | 0'0 | 0'6 | ... | ... | 0.174872 |
0.316841 | ... | ... | 53'0 | 0'0 | 53'0 | 9940 | 0'6 | 0'0 | 0'6 | ... | ... | 0.169038 |
0.308332 | ... | ... | 51'0 | 0'0 | 51'0 | 9960 | 0'7 | 0'0 | 0'7 | ... | ... | 0.168858 |
0.302222 | ... | ... | 49'1 | 0'0 | 49'1 | 9980 | 0'7 | 0'0 | 0'7 | ... | ... | 0.162836 |
0.227899 | 44'0 | 44'0 | 47'2 | -3'2 | 44'0 | 10000 | 1'1 | 0'1 | 1'0 | 1'1 | 1'0 | 0.166543 |
0.287242 | ... | ... | 45'2 | 0'0 | 45'2 | 10020 | 1'3 | 0'2 | 1'1 | 1'3 | 1'3 | 0.168776 |
0.280768 | ... | ... | 43'3 | 0'0 | 43'3 | 10040 | 1'2 | 0'0 | 1'2 | ... | ... | 0.158123 |
0.27415 | ... | ... | 41'4 | 0'0 | 41'4 | 10060 | 1'3 | 0'0 | 1'3 | ... | ... | 0.155581 |
0.267382 | ... | ... | 39'5 | 0'0 | 39'5 | 10080 | 1'4 | 0'0 | 1'4 | ... | ... | 0.152633 |
0.262652 | ... | ... | 37'7 | 0'0 | 37'7 | 10100 | 2'0 | 0'3 | 1'5 | 2'0 | 1'7 | 0.15921 |
0.255528 | ... | ... | 36'0 | 0'0 | 36'0 | 10120 | 1'6 | -0'1 | 1'7 | 1'6 | 1'6 | 0.145629 |
0.250345 | ... | ... | 34'2 | 0'0 | 34'2 | 10140 | 2'0 | -0'1 | 2'1 | 2'0 | 2'0 | 0.144652 |
0.244905 | ... | ... | 32'4 | 0'0 | 32'4 | 10160 | 2'3 | 0'0 | 2'3 | ... | ... | 0.145778 |
0.241222 | ... | ... | 30'7 | 0'0 | 30'7 | 10180 | 2'5 | 0'0 | 2'5 | ... | ... | 0.143332 |
0.235211 | ... | ... | 29'1 | 0'0 | 29'1 | 10200 | 4'0 | 1'0 | 3'0 | 4'0 | 2'7 | 0.161576 |
0.230866 | ... | ... | 27'4 | 0'0 | 27'4 | 10220 | 3'2 | 0'0 | 3'2 | ... | ... | 0.139165 |
0.226161 | ... | ... | 25'7 | 0'0 | 25'7 | 10240 | 3'5 | 0'0 | 3'5 | ... | ... | 0.137254 |
0.222962 | ... | ... | 24'3 | 0'0 | 24'3 | 10260 | 4'1 | 0'0 | 4'1 | ... | ... | 0.136762 |
0.21748 | ... | ... | 22'6 | 0'0 | 22'6 | 10280 | 4'4 | 0'0 | 4'4 | ... | ... | 0.133424 |
0.213423 | ... | ... | 21'2 | 0'0 | 21'2 | 10300 | 6'2 | 1'2 | 5'0 | 6'2 | 5'0 | 0.150496 |
0.210699 | ... | ... | 19'7 | 0'0 | 19'7 | 10320 | 6'1 | 0'4 | 5'5 | 6'1 | 6'1 | 0.137905 |
0.205688 | ... | ... | 18'3 | 0'0 | 18'3 | 10340 | 7'2 | 1'0 | 6'2 | 7'2 | 7'2 | 0.143131 |
0.203693 | ... | ... | 17'1 | 0'0 | 17'1 | 10360 | 6'7 | 0'0 | 6'7 | ... | ... | 0.125995 |
0.201127 | ... | ... | 15'7 | 0'0 | 15'7 | 10380 | 7'5 | 0'0 | 7'5 | ... | ... | 0.124222 |
0.197976 | ... | ... | 14'5 | 0'0 | 14'5 | 10400 | 10'2 | 1'7 | 8'3 | 10'2 | 7'6 | 0.147574 |
0.195955 | ... | ... | 13'4 | 0'0 | 13'4 | 10420 | 9'2 | 0'0 | 9'2 | ... | ... | 0.119542 |
0.193306 | ... | ... | 12'3 | 0'0 | 12'3 | 10440 | 10'2 | 0'1 | 10'1 | 10'2 | 10'2 | 0.118282 |
0.154858 | 10'0 | 8'6 | 11'3 | -2'5 | 8'6 | 10460 | 11'1 | 0'0 | 11'1 | ... | ... | 0.114152 |
0.171797 | 9'1 | 9'1 | 10'3 | -1'2 | 9'1 | 10480 | 13'1 | 1'0 | 12'1 | 13'1 | 13'1 | 0.125228 |
0.155885 | 8'7 | 6'7 | 9'4 | -2'2 | 7'2 | 10500 | 15'3 | 2'1 | 13'2 | 15'3 | 15'3 | 0.139528 |
0.186602 | ... | ... | 8'5 | 0'0 | 8'5 | 10520 | 14'3 | 0'0 | 14'3 | ... | ... | 0.102879 |
0.178457 | 7'3 | 7'3 | 7'7 | -0'4 | 7'3 | 10540 | 15'5 | 0'0 | 15'5 | ... | ... | 0.098547 |
0.184575 | ... | ... | 7'1 | 0'0 | 7'1 | 10560 | 16'7 | 0'0 | 16'7 | ... | ... | 0.091923 |
0.184445 | ... | ... | 6'4 | 0'0 | 6'4 | 10580 | 18'2 | 0'0 | 18'2 | ... | ... | 0.084693 |
0.156493 | 5'3 | 4'2 | 6'0 | -1'6 | 4'2 | 10600 | 19'5 | 0'0 | 19'5 | ... | ... | 0.071294 |
0.162673 | 4'1 | 4'1 | 5'3 | -1'2 | 4'1 | 10620 | 21'1 | 0'0 | 21'1 | ... | ... | 0 |
0.186353 | ... | ... | 5'0 | 0'0 | 5'0 | 10640 | 22'5 | 0'0 | 22'5 | ... | ... | 0 |
0.159726 | 3'1 | 3'1 | 4'4 | -1'3 | 3'1 | 10660 | 24'2 | 0'0 | 24'2 | ... | ... | 0 |
0.164664 | 3'0 | 3'0 | 4'1 | -1'1 | 3'0 | 10680 | 25'6 | 0'0 | 25'6 | ... | ... | 0 |
0.161145 | 3'2 | 2'4 | 3'6 | -1'2 | 2'4 | 10700 | 27'3 | 0'0 | 27'3 | ... | ... | 0 |
0.187133 | ... | ... | 3'3 | 0'0 | 3'3 | 10720 | 29'1 | 0'0 | 29'1 | ... | ... | 0 |
0.186343 | ... | ... | 3'0 | 0'0 | 3'0 | 10740 | 30'6 | 0'0 | 30'6 | ... | ... | 0 |
0.187703 | ... | ... | 2'6 | 0'0 | 2'6 | 10760 | 32'4 | 0'0 | 32'4 | ... | ... | 0 |
0.188572 | ... | ... | 2'4 | 0'0 | 2'4 | 10780 | 34'2 | 0'0 | 34'2 | ... | ... | 0 |
0.178885 | 2'0 | 1'7 | 2'2 | -0'3 | 1'7 | 10800 | 36'0 | 0'0 | 36'0 | ... | ... | 0 |
0.192045 | ... | ... | 2'1 | 0'0 | 2'1 | 10820 | 37'6 | 0'0 | 37'6 | ... | ... | 0 |
0.191352 | ... | ... | 1'7 | 0'0 | 1'7 | 10840 | 39'5 | 0'0 | 39'5 | ... | ... | 0 |
0.193766 | ... | ... | 1'6 | 0'0 | 1'6 | 10860 | 41'3 | 0'0 | 41'3 | ... | ... | 0 |
0.195863 | ... | ... | 1'5 | 0'0 | 1'5 | 10880 | 43'2 | 0'0 | 43'2 | ... | ... | 0 |
0.197624 | ... | ... | 1'4 | 0'0 | 1'4 | 10900 | 45'1 | 0'0 | 45'1 | ... | ... | 0 |
0.199023 | ... | ... | 1'3 | 0'0 | 1'3 | 10920 | 47'0 | 0'0 | 47'0 | ... | ... | 0 |
0.200022 | ... | ... | 1'2 | 0'0 | 1'2 | 10940 | 48'7 | 0'0 | 48'7 | ... | ... | 0 |
0.200578 | ... | ... | 1'1 | 0'0 | 1'1 | 10960 | 50'7 | 0'0 | 50'7 | ... | ... | 0 |
0.200628 | ... | ... | 1'0 | 0'0 | 1'0 | 10980 | 52'6 | 0'0 | 52'6 | ... | ... | 0 |
0.205895 | ... | ... | 1'0 | 0'0 | 1'0 | 11000 | 54'5 | 0'0 | 54'5 | ... | ... | 0 |
0.205223 | ... | ... | 0'7 | 0'0 | 0'7 | 11020 | 56'5 | 0'0 | 56'5 | ... | ... | 0 |
0.210322 | ... | ... | 0'7 | 0'0 | 0'7 | 11040 | 58'4 | 0'0 | 58'4 | ... | ... | 0 |
0.208799 | ... | ... | 0'6 | 0'0 | 0'6 | 11060 | 60'4 | 0'0 | 60'4 | ... | ... | 0 |
0.213728 | ... | ... | 0'6 | 0'0 | 0'6 | 11080 | 62'3 | 0'0 | 62'3 | ... | ... | 0 |
0.218628 | ... | ... | 0'6 | 0'0 | 0'6 | 11100 | 64'3 | 0'0 | 64'3 | ... | ... | 0 |
0.225639 | ... | ... | 0'4 | 0'0 | 0'4 | 11200 | 74'2 | 0'0 | 74'2 | ... | ... | 0 |
0.236645 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 11300 | 84'1 | 0'0 | 84'1 | ... | ... | 0 |
0.257708 | ... | ... | 0'3 | 0'0 | 0'3 | 11400 | 94'0 | 0'0 | 94'0 | ... | ... | 0 |
0.262504 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 103'7 | 0'0 | 103'7 | ... | ... | 0 |
0.281864 | ... | ... | 0'2 | 0'0 | 0'2 | 11600 | 113'7 | 0'0 | 113'7 | ... | ... | 0 |
0.300878 | ... | ... | 0'2 | 0'0 | 0'2 | 11700 | 123'7 | 0'0 | 123'7 | ... | ... | 0 |
0.293214 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 133'7 | 0'0 | 133'7 | ... | ... | 0 |
0.310415 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 143'6 | 0'0 | 143'6 | ... | ... | 0 |
0.327364 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 153'6 | 0'0 | 153'6 | ... | ... | 0 |
0.344067 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 163'6 | 0'0 | 163'6 | ... | ... | 0 |
0.36053 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 173'6 | 0'0 | 173'6 | ... | ... | 0 |
0.376781 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 183'6 | 0'0 | 183'6 | ... | ... | 0 |
0.392816 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 193'6 | 0'0 | 193'6 | ... | ... | 0 |
0.408631 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 203'6 | 0'0 | 203'6 | ... | ... | 0 |
0.424261 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 213'6 | 0'0 | 213'6 | ... | ... | 0 |
0.439705 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 223'6 | 0'0 | 223'6 | ... | ... | 0 |
0.484912 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 253'6 | 0'0 | 253'6 | ... | ... | 0 |
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.