Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 1027'4 | -1'4 | 1026'0 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
3.399716 | ... | ... | 587'4 | -1'4 | 586'0 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 3.301134 |
3.233859 | ... | ... | 567'4 | -1'4 | 566'0 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 3.150344 |
3.073555 | ... | ... | 547'4 | -1'4 | 546'0 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 3.004373 |
2.918444 | ... | ... | 527'4 | -1'4 | 526'0 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.862822 |
2.768197 | ... | ... | 507'4 | -1'4 | 506'0 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.725454 |
2.622516 | ... | ... | 487'4 | -1'4 | 486'0 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.592004 |
2.481131 | ... | ... | 467'4 | -1'4 | 466'0 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 2.462169 |
2.343794 | ... | ... | 447'4 | -1'4 | 446'0 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.335736 |
2.374849 | ... | ... | 427'4 | -1'3 | 426'1 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.212543 |
2.241199 | ... | ... | 407'4 | -1'3 | 406'1 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.092334 |
2.110982 | ... | ... | 387'4 | -1'3 | 386'1 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.974922 |
1.983968 | ... | ... | 367'4 | -1'3 | 366'1 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.860172 |
1.860014 | ... | ... | 347'4 | -1'3 | 346'1 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.747856 |
1.738954 | ... | ... | 327'4 | -1'3 | 326'1 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.63788 |
1.67946 | ... | ... | 317'4 | -1'3 | 316'1 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.583734 |
1.620621 | ... | ... | 307'4 | -1'3 | 306'1 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.530094 |
1.562413 | ... | ... | 297'4 | -1'3 | 296'1 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.476947 |
1.504831 | ... | ... | 287'5 | -1'4 | 286'1 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.424294 |
1.447859 | ... | ... | 277'5 | -1'4 | 276'1 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.372119 |
1.391477 | ... | ... | 267'5 | -1'4 | 266'1 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.320396 |
1.335669 | ... | ... | 257'5 | -1'4 | 256'1 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.269102 |
1.280409 | ... | ... | 247'5 | -1'4 | 246'1 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.218235 |
1.225674 | ... | ... | 237'5 | -1'4 | 236'1 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.167776 |
1.171467 | ... | ... | 227'5 | -1'4 | 226'1 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.117691 |
1.117763 | ... | ... | 217'5 | -1'4 | 216'1 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.067946 |
1.064544 | ... | ... | 207'5 | -1'4 | 206'1 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.018582 |
1.011779 | ... | ... | 197'5 | -1'4 | 196'1 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.969558 |
0.959444 | ... | ... | 187'5 | -1'4 | 186'1 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.9208 |
0.907537 | ... | ... | 177'5 | -1'4 | 176'1 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.872337 |
0.856054 | ... | ... | 167'5 | -1'4 | 166'1 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.824173 |
0.804941 | ... | ... | 157'5 | -1'4 | 156'1 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.776216 |
0.754177 | ... | ... | 147'5 | -1'4 | 146'1 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.728485 |
0.70375 | ... | ... | 137'5 | -1'4 | 136'1 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.680949 |
0.653627 | ... | ... | 127'5 | -1'4 | 126'1 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.633569 |
0.603775 | ... | ... | 117'5 | -1'4 | 116'1 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.586305 |
0.554154 | ... | ... | 107'5 | -1'4 | 106'1 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.539139 |
0.504728 | ... | ... | 97'5 | -1'4 | 96'1 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.491991 |
0.455437 | ... | ... | 87'5 | -1'4 | 86'1 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.444842 |
0.406229 | ... | ... | 77'5 | -1'4 | 76'1 | 10900 | 0'1 | 0'0 | 0'1 | 0'0 | 0'0 | 0.3976 |
0.356998 | ... | ... | 67'5 | -1'4 | 66'1 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.350172 |
0.307653 | ... | ... | 57'5 | -1'4 | 56'1 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.302454 |
0.258039 | ... | ... | 47'6 | -1'5 | 46'1 | 11200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.254281 |
0.207916 | ... | ... | 38'0 | -1'7 | 36'1 | 11300 | 0'2 | -0'2 | 0'4 | 0'2 | 0'2 | 0.229886 |
0.213763 | ... | ... | 28'4 | -1'7 | 26'5 | 11400 | 0'5 | -0'3 | 1'0 | 0'6 | 0'3 | 0.213148 |
0.200495 | 21'0 | 20'6 | 19'6 | -2'1 | 17'5 | 11500 | 1'5 | -0'5 | 2'2 | 2'0 | 0'6 | 0.200285 |
0.195236 | 19'0 | 9'1 | 12'3 | -2'2 | 10'1 | 11600 | 4'1 | -0'6 | 4'7 | 4'5 | 1'5 | 0.195182 |
0.190136 | 10'4 | 4'3 | 7'0 | -2'2 | 4'6 | 11700 | 8'6 | -0'6 | 9'4 | 9'7 | 4'0 | 0.190171 |
0.192339 | 5'7 | 1'5 | 3'4 | -1'5 | 1'7 | 11800 | 15'7 | 0'0 | 15'7 | 15'5 | 8'3 | 0.192506 |
0.196341 | 2'4 | 0'5 | 1'4 | -0'7 | 0'5 | 11900 | 24'5 | 0'5 | 24'0 | 19'7 | 15'2 | 0.196873 |
0.212824 | 0'7 | 0'2 | 0'5 | -0'3 | 0'2 | 12000 | 34'2 | 1'1 | 33'1 | 31'2 | 30'5 | 0.214299 |
0.235505 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 12100 | 44'1 | 1'3 | 42'6 | 43'4 | 43'4 | 0.238881 |
0.279606 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12200 | 54'1 | 1'4 | 52'5 | ... | ... | 0.28428 |
0.322455 | 0'2 | 0'1 | 0'1 | 0'0 | 0'1 | 12300 | 64'1 | 1'4 | 62'5 | ... | ... | 0.328594 |
0.364241 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 74'1 | 1'4 | 72'5 | ... | ... | 0.371991 |
0.405091 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 84'1 | 1'4 | 82'5 | ... | ... | 0.414571 |
0.445128 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 94'1 | 1'4 | 92'5 | 88'0 | 88'0 | 0.456471 |
0.484423 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 104'1 | 1'4 | 102'5 | ... | ... | 0.497713 |
0.523003 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 114'1 | 1'4 | 112'5 | 112'7 | 112'7 | 0.538392 |
0.56097 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 124'1 | 1'4 | 122'5 | ... | ... | 0.578513 |
0.59832 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 134'1 | 1'4 | 132'5 | ... | ... | 0.618145 |
0.635125 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 144'1 | 1'4 | 142'5 | ... | ... | 0.657293 |
0.671389 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 154'1 | 1'4 | 152'5 | 152'0 | 152'0 | 0.695998 |
0.707156 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 164'1 | 1'4 | 162'5 | ... | ... | 0.734282 |
0.742437 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 174'1 | 1'4 | 172'5 | ... | ... | 0.772147 |
0.777268 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 184'1 | 1'4 | 182'5 | ... | ... | 0.809636 |
0.811668 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 194'1 | 1'4 | 192'5 | ... | ... | 0.846757 |
0.845629 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 204'1 | 1'4 | 202'5 | ... | ... | 0.883522 |
0.879183 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 214'1 | 1'4 | 212'5 | ... | ... | 0.919922 |
0.912368 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 224'1 | 1'4 | 222'5 | ... | ... | 0.955986 |
0.94518 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 234'1 | 1'4 | 232'5 | ... | ... | 0.99174 |
0.97759 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 244'1 | 1'4 | 242'5 | ... | ... | 1.027187 |
1.009647 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 254'1 | 1'4 | 252'5 | ... | ... | 1.062331 |
1.041393 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 264'1 | 1'4 | 262'5 | ... | ... | 1.09717 |
1.072813 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 274'1 | 1'4 | 272'5 | ... | ... | 1.131709 |
1.103881 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 284'1 | 1'4 | 282'5 | ... | ... | 1.165967 |
1.134627 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 294'1 | 1'4 | 292'5 | ... | ... | 1.199953 |
1.165069 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 304'1 | 1'5 | 302'4 | ... | ... | 1.233672 |
1.195222 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 314'1 | 1'5 | 312'4 | ... | ... | 1.26713 |
1.225106 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 324'1 | 1'5 | 322'4 | ... | ... | 1.300333 |
1.254677 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 334'1 | 1'5 | 332'4 | ... | ... | 1.333288 |
1.283968 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 344'1 | 1'5 | 342'4 | ... | ... | 1.365986 |
1.312991 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 354'1 | 1'5 | 352'4 | ... | ... | 1.398444 |
1.341751 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 364'1 | 1'5 | 362'4 | ... | ... | 1.430667 |
1.370255 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 374'1 | 1'5 | 372'4 | ... | ... | 1.462658 |
1.426488 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 394'1 | 1'5 | 392'4 | ... | ... | 1.525965 |
1.481756 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 414'1 | 1'5 | 412'4 | ... | ... | 1.588396 |
1.536099 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 434'1 | 1'5 | 432'4 | ... | ... | 1.649975 |
1.589535 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 454'0 | 1'4 | 452'4 | ... | ... | 1.597734 |
1.642064 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 474'0 | 1'4 | 472'4 | ... | ... | 1.657425 |
1.693785 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 494'0 | 1'4 | 492'4 | ... | ... | 1.7164 |
1.744727 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 514'0 | 1'4 | 512'4 | ... | ... | 1.774676 |
1.794875 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 534'0 | 1'4 | 532'4 | ... | ... | 1.832271 |
1.844238 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 554'0 | 1'4 | 552'4 | ... | ... | 1.8892 |
1.892879 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 574'0 | 1'4 | 572'4 | ... | ... | 1.945472 |
1.940821 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 594'0 | 1'4 | 592'4 | ... | ... | 2.001108 |
1.98809 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 614'0 | 1'4 | 612'4 | ... | ... | 2.056124 |
2.034681 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 634'0 | 1'4 | 632'4 | ... | ... | 2.110533 |
2.080622 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 654'0 | 1'4 | 652'4 | ... | ... | 2.164353 |
2.125944 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 674'0 | 1'4 | 672'4 | ... | ... | 2.217597 |
2.170664 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 694'0 | 1'4 | 692'4 | ... | ... | 2.270273 |
2.214797 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 714'0 | 1'4 | 712'4 | ... | ... | 2.322395 |
2.258334 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 734'0 | 1'4 | 732'4 | ... | ... | 2.373974 |
2.301292 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 754'0 | 1'4 | 752'4 | ... | ... | 2.425021 |
2.343709 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 774'0 | 1'4 | 772'4 | ... | ... | 2.475547 |
2.385613 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 794'0 | 1'4 | 792'4 | ... | ... | 2.525564 |
2.427014 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 814'0 | 1'4 | 812'4 | ... | ... | 2.575081 |
2.467915 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 834'0 | 1'4 | 832'4 | ... | ... | 2.624109 |
2.508313 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 854'0 | 1'4 | 852'4 | ... | ... | 2.672658 |
2.548205 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 874'0 | 1'4 | 872'4 | ... | ... | 2.720737 |
2.587631 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 894'0 | 1'4 | 892'4 | ... | ... | 2.768355 |
2.626602 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 914'0 | 1'4 | 912'4 | ... | ... | 2.815521 |
2.665131 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 934'0 | 1'4 | 932'4 | ... | ... | 2.862245 |
2.703227 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 954'0 | 1'4 | 952'4 | ... | ... | 2.908534 |
3.793218 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1634'0 | 1'4 | 1632'4 | ... | ... | 4.271432 |
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.