Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.7108 | ... | ... | 252'6 | 7'0 | 259'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.650004 |
0.679315 | ... | ... | 242'6 | 7'0 | 249'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.623791 |
0.648225 | ... | ... | 232'6 | 7'0 | 239'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.597834 |
0.617522 | ... | ... | 222'6 | 7'0 | 229'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.572123 |
0.587194 | ... | ... | 212'6 | 7'0 | 219'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.546633 |
0.557233 | ... | ... | 202'6 | 7'0 | 209'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.521371 |
0.52763 | ... | ... | 192'6 | 7'0 | 199'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.496324 |
0.498377 | ... | ... | 182'6 | 7'0 | 189'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.471469 |
0.469464 | ... | ... | 172'6 | 7'0 | 179'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.44679 |
0.440885 | ... | ... | 162'6 | 7'0 | 169'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.422302 |
0.41263 | ... | ... | 152'6 | 7'0 | 159'6 | 8900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.397969 |
0.384693 | ... | ... | 142'6 | 7'0 | 149'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.373777 |
0.357065 | ... | ... | 132'6 | 7'0 | 139'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.349731 |
0.329741 | ... | ... | 122'6 | 7'0 | 129'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.325792 |
0.302714 | ... | ... | 112'6 | 7'0 | 119'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.301957 |
0.303014 | ... | ... | 102'6 | 7'1 | 109'7 | 9400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.278201 |
0.275892 | ... | ... | 92'7 | 7'0 | 99'7 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.2545 |
0.248978 | ... | ... | 82'7 | 7'0 | 89'7 | 9600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.253445 |
0.238333 | ... | ... | 73'0 | 7'0 | 80'0 | 9700 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.227948 |
0.221786 | ... | ... | 67'0 | 7'0 | 74'0 | 9760 | 0'3 | 0'1 | 0'2 | ... | ... | 0.226559 |
0.216274 | ... | ... | 65'0 | 7'0 | 72'0 | 9780 | 0'3 | 0'1 | 0'2 | ... | ... | 0.221188 |
0.210763 | ... | ... | 63'0 | 7'0 | 70'0 | 9800 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.215808 |
0.205254 | ... | ... | 61'0 | 7'0 | 68'0 | 9820 | 0'3 | 0'0 | 0'3 | ... | ... | 0.210422 |
0.211128 | ... | ... | 59'1 | 7'0 | 66'1 | 9840 | 0'3 | 0'0 | 0'3 | ... | ... | 0.20503 |
0.205435 | ... | ... | 57'1 | 7'0 | 64'1 | 9860 | 0'3 | 0'0 | 0'3 | ... | ... | 0.199629 |
0.199739 | ... | ... | 55'1 | 7'0 | 62'1 | 9880 | 0'3 | -0'1 | 0'4 | ... | ... | 0.194219 |
0.194037 | ... | ... | 53'1 | 7'0 | 60'1 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | 0.198671 |
0.188331 | ... | ... | 51'2 | 6'7 | 58'1 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | 0.193034 |
0.191396 | ... | ... | 49'2 | 7'0 | 56'2 | 9940 | 0'4 | -0'1 | 0'5 | ... | ... | 0.187383 |
0.185507 | ... | ... | 47'3 | 6'7 | 54'2 | 9960 | 0'4 | -0'1 | 0'5 | ... | ... | 0.181717 |
0.179608 | ... | ... | 45'3 | 6'7 | 52'2 | 9980 | 0'5 | -0'1 | 0'6 | 0'6 | 0'6 | 0.183855 |
0.180963 | 50'2 | 50'2 | 43'4 | 6'7 | 50'3 | 10000 | 0'5 | -0'1 | 0'6 | 0'5 | 0'4 | 0.177978 |
0.174883 | ... | ... | 41'5 | 6'6 | 48'3 | 10020 | 0'5 | -0'2 | 0'7 | 0'5 | 0'5 | 0.172082 |
0.168785 | ... | ... | 39'5 | 6'6 | 46'3 | 10040 | 0'6 | -0'2 | 1'0 | ... | ... | 0.172689 |
0.168817 | ... | ... | 37'6 | 6'6 | 44'4 | 10060 | 0'6 | -0'2 | 1'0 | ... | ... | 0.166586 |
0.168071 | ... | ... | 35'7 | 6'6 | 42'5 | 10080 | 0'7 | -0'2 | 1'1 | ... | ... | 0.166146 |
0.161628 | ... | ... | 34'0 | 6'5 | 40'5 | 10100 | 1'0 | -0'3 | 1'3 | 1'1 | 0'6 | 0.165003 |
0.160082 | ... | ... | 32'2 | 6'4 | 38'6 | 10120 | 1'0 | -0'4 | 1'4 | 1'0 | 1'0 | 0.158529 |
0.157986 | ... | ... | 30'3 | 6'4 | 36'7 | 10140 | 1'1 | -0'4 | 1'5 | 1'1 | 1'0 | 0.156627 |
0.155402 | ... | ... | 28'5 | 6'3 | 35'0 | 10160 | 1'2 | -0'5 | 1'7 | 1'2 | 1'1 | 0.154209 |
0.152377 | ... | ... | 26'7 | 6'2 | 33'1 | 10180 | 1'4 | -0'5 | 2'1 | 1'3 | 1'2 | 0.155144 |
0.152499 | 32'1 | 29'4 | 25'2 | 6'1 | 31'3 | 10200 | 1'5 | -0'7 | 2'4 | 2'1 | 1'3 | 0.151608 |
0.148486 | ... | ... | 23'4 | 6'0 | 29'4 | 10220 | 1'7 | -1'0 | 2'7 | 1'7 | 1'5 | 0.150993 |
0.147234 | ... | ... | 22'0 | 5'6 | 27'6 | 10240 | 2'0 | -1'2 | 3'2 | 2'0 | 2'0 | 0.146558 |
0.145281 | ... | ... | 20'4 | 5'4 | 26'0 | 10260 | 2'3 | -1'3 | 3'6 | 2'4 | 2'0 | 0.147553 |
0.145378 | ... | ... | 19'0 | 5'3 | 24'3 | 10280 | 2'5 | -1'5 | 4'2 | 2'7 | 2'3 | 0.144883 |
0.144571 | 22'7 | 19'3 | 17'4 | 5'2 | 22'6 | 10300 | 3'0 | -1'7 | 4'7 | 3'4 | 2'4 | 0.144151 |
0.145317 | ... | ... | 16'1 | 5'1 | 21'2 | 10320 | 3'4 | -2'0 | 5'4 | 3'7 | 3'2 | 0.144963 |
0.145084 | ... | ... | 14'7 | 4'7 | 19'6 | 10340 | 4'0 | -2'1 | 6'1 | 4'4 | 3'4 | 0.144785 |
0.143978 | 17'5 | 17'5 | 13'5 | 4'5 | 18'2 | 10360 | 4'4 | -2'3 | 6'7 | 5'0 | 4'3 | 0.143729 |
0.144091 | ... | ... | 12'3 | 4'4 | 16'7 | 10380 | 5'1 | -2'4 | 7'5 | 6'4 | 4'3 | 0.143887 |
0.143287 | 17'1 | 11'2 | 11'2 | 4'2 | 15'4 | 10400 | 5'6 | -2'6 | 8'4 | 6'4 | 5'1 | 0.143124 |
0.141621 | 16'0 | 16'0 | 10'1 | 4'0 | 14'1 | 10420 | 6'3 | -3'0 | 9'3 | 7'1 | 5'5 | 0.141495 |
0.140972 | 10'0 | 10'0 | 9'2 | 3'5 | 12'7 | 10440 | 7'1 | -3'3 | 10'4 | 7'4 | 6'2 | 0.140881 |
0.141246 | 12'0 | 12'0 | 8'2 | 3'4 | 11'6 | 10460 | 8'0 | -3'4 | 11'4 | 10'4 | 7'1 | 0.141188 |
0.140578 | ... | ... | 7'4 | 3'1 | 10'5 | 10480 | 8'7 | -3'7 | 12'6 | 9'1 | 8'2 | 0.140551 |
0.140782 | 10'6 | 7'5 | 6'6 | 2'7 | 9'5 | 10500 | 9'7 | -4'1 | 14'0 | 11'2 | 9'1 | 0.140786 |
0.140043 | 9'4 | 7'0 | 6'0 | 2'5 | 8'5 | 10520 | 10'7 | -4'3 | 15'2 | 12'3 | 10'4 | 0.140078 |
0.140173 | 8'4 | 6'1 | 5'4 | 2'2 | 7'6 | 10540 | 12'0 | -4'5 | 16'5 | 11'7 | 11'3 | 0.140239 |
0.141213 | 7'5 | 6'3 | 4'7 | 2'1 | 7'0 | 10560 | 13'2 | -4'7 | 18'1 | ... | ... | 0.141312 |
0.141345 | 5'6 | 5'0 | 4'3 | 1'7 | 6'2 | 10580 | 14'4 | -5'1 | 19'5 | ... | ... | 0.141479 |
0.142495 | 6'4 | 4'2 | 3'7 | 1'6 | 5'5 | 10600 | 15'7 | -5'2 | 21'1 | 15'5 | 15'5 | 0.142666 |
0.142772 | 4'4 | 4'4 | 3'4 | 1'4 | 5'0 | 10620 | 17'2 | -5'4 | 22'6 | 17'1 | 17'1 | 0.142983 |
0.144238 | 4'5 | 4'0 | 3'1 | 1'3 | 4'4 | 10640 | 18'6 | -5'5 | 24'3 | ... | ... | 0.144494 |
0.147088 | 4'4 | 3'1 | 2'7 | 1'2 | 4'1 | 10660 | 20'2 | -5'6 | 26'0 | ... | ... | 0.145199 |
0.146999 | 3'0 | 3'0 | 2'4 | 1'1 | 3'5 | 10680 | 21'7 | -5'7 | 27'6 | ... | ... | 0.147356 |
0.148404 | 3'5 | 2'7 | 2'2 | 1'0 | 3'2 | 10700 | 23'4 | -6'0 | 29'4 | ... | ... | 0.148822 |
0.149068 | 3'2 | 2'3 | 2'1 | 0'6 | 2'7 | 10720 | 25'1 | -6'1 | 31'2 | ... | ... | 0.149553 |
0.151631 | 2'3 | 2'1 | 1'7 | 0'6 | 2'5 | 10740 | 26'7 | -6'2 | 33'1 | ... | ... | 0.152188 |
0.153632 | 2'5 | 2'3 | 1'6 | 0'5 | 2'3 | 10760 | 28'5 | -6'2 | 34'7 | ... | ... | 0.154271 |
0.155031 | 1'6 | 1'6 | 1'4 | 0'5 | 2'1 | 10780 | 30'3 | -6'3 | 36'6 | ... | ... | 0.155763 |
0.155773 | 2'2 | 1'4 | 1'3 | 0'4 | 1'7 | 10800 | 32'1 | -6'4 | 38'5 | ... | ... | 0.156612 |
0.159253 | 1'5 | 1'3 | 1'2 | 0'4 | 1'6 | 10820 | 34'0 | -6'4 | 40'4 | ... | ... | 0.160193 |
0.162385 | 1'2 | 1'2 | 1'2 | 0'3 | 1'5 | 10840 | 35'6 | -6'5 | 42'3 | ... | ... | 0.15979 |
0.161245 | ... | ... | 1'1 | 0'2 | 1'3 | 10860 | 37'5 | -6'6 | 44'3 | ... | ... | 0.162471 |
0.167538 | ... | ... | 1'0 | 0'3 | 1'3 | 10880 | 39'4 | -6'6 | 46'2 | ... | ... | 0.164753 |
0.169506 | 1'1 | 1'1 | 1'0 | 0'2 | 1'2 | 10900 | 41'3 | -6'6 | 48'1 | ... | ... | 0.166604 |
0.17102 | 1'0 | 1'0 | 0'7 | 0'2 | 1'1 | 10920 | 43'3 | -6'6 | 50'1 | ... | ... | 0.172689 |
0.172026 | 1'0 | 1'0 | 0'7 | 0'1 | 1'0 | 10940 | 45'2 | -6'7 | 52'1 | ... | ... | 0.173912 |
0.177789 | 0'6 | 0'6 | 0'7 | 0'1 | 1'0 | 10960 | 47'1 | -6'7 | 54'0 | ... | ... | 0.174596 |
0.178048 | ... | ... | 0'6 | 0'1 | 0'7 | 10980 | 49'1 | -6'7 | 56'0 | ... | ... | 0.180337 |
0.183605 | 1'0 | 0'7 | 0'6 | 0'1 | 0'7 | 11000 | 51'0 | -6'7 | 57'7 | ... | ... | 0.180241 |
0.183006 | ... | ... | 0'6 | 0'0 | 0'6 | 11020 | 53'0 | -6'7 | 59'7 | ... | ... | 0.185792 |
0.188362 | ... | ... | 0'5 | 0'1 | 0'6 | 11040 | 55'0 | -6'7 | 61'7 | ... | ... | 0.191307 |
0.193677 | ... | ... | 0'5 | 0'1 | 0'6 | 11060 | 56'7 | -7'0 | 63'7 | ... | ... | 0.190147 |
0.191874 | ... | ... | 0'5 | 0'0 | 0'5 | 11080 | 58'7 | -7'0 | 65'7 | ... | ... | 0.195482 |
0.196991 | ... | ... | 0'5 | 0'0 | 0'5 | 11100 | 60'7 | -6'7 | 67'6 | ... | ... | 0.200786 |
0.213307 | ... | ... | 0'3 | 0'1 | 0'4 | 11200 | 70'6 | -6'7 | 77'5 | ... | ... | 0.218711 |
0.225996 | ... | ... | 0'3 | 0'0 | 0'3 | 11300 | 80'4 | -7'0 | 87'4 | ... | ... | 0.222043 |
0.233695 | ... | ... | 0'2 | 0'0 | 0'2 | 11400 | 90'4 | -6'7 | 97'3 | ... | ... | 0.245299 |
0.254601 | ... | ... | 0'2 | 0'0 | 0'2 | 11500 | 100'3 | -7'0 | 107'3 | ... | ... | 0.251933 |
0.251455 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 110'3 | -7'0 | 117'3 | ... | ... | 0.273945 |
0.270228 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 120'2 | -7'0 | 127'2 | ... | ... | 0.271039 |
0.288684 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 11800 | 130'2 | -7'0 | 137'2 | ... | ... | 0.292314 |
0.306845 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11900 | 140'2 | -7'0 | 147'2 | ... | ... | 0.31341 |
0.324724 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 150'2 | -7'0 | 157'2 | ... | ... | 0.334331 |
0.342342 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 160'2 | -7'0 | 167'2 | ... | ... | 0.355079 |
0.359706 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 170'2 | -7'0 | 177'2 | ... | ... | 0.375657 |
0.376825 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 180'2 | -7'0 | 187'2 | ... | ... | 0.396069 |
0.393723 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 190'2 | -7'0 | 197'2 | ... | ... | 0.416315 |
0.410397 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 200'2 | -7'0 | 207'2 | ... | ... | 0.436399 |
0.426845 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 210'2 | -7'0 | 217'2 | ... | ... | 0.456324 |
0.443104 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 220'2 | -7'0 | 227'2 | ... | ... | 0.476093 |
0.490704 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 250'2 | -7'0 | 257'2 | ... | ... | 0.534487 |
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.