Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.436119 | ... | ... | 1052'4 | 0'0 | 1052'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.569144 |
1.496539 | ... | ... | 612'4 | 0'0 | 612'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.888201 |
1.430496 | ... | ... | 592'4 | 0'0 | 592'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.848667 |
1.366689 | ... | ... | 572'4 | 0'0 | 572'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.810402 |
1.304963 | ... | ... | 552'4 | 0'0 | 552'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.773317 |
1.245175 | ... | ... | 532'4 | 0'0 | 532'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.737317 |
1.187195 | ... | ... | 512'4 | 0'0 | 512'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.702347 |
1.130903 | ... | ... | 492'4 | 0'0 | 492'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.668343 |
1.076193 | ... | ... | 472'4 | 0'0 | 472'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.63523 |
1.022962 | ... | ... | 452'4 | 0'0 | 452'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.60296 |
0.971118 | ... | ... | 432'4 | 0'0 | 432'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.57149 |
0.920575 | ... | ... | 412'4 | 0'0 | 412'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.540762 |
0.871251 | ... | ... | 392'4 | 0'0 | 392'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.510728 |
0.82307 | ... | ... | 372'4 | 0'0 | 372'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.481357 |
0.77596 | ... | ... | 352'4 | 0'0 | 352'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.452591 |
0.729852 | ... | ... | 332'4 | 0'0 | 332'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.424406 |
0.707152 | ... | ... | 322'4 | 0'0 | 322'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.410524 |
0.684678 | ... | ... | 312'4 | 0'0 | 312'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.39677 |
0.662421 | ... | ... | 302'4 | 0'0 | 302'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.383138 |
0.640373 | ... | ... | 292'4 | 0'0 | 292'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.369629 |
0.618527 | ... | ... | 282'4 | 0'0 | 282'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.356239 |
0.596873 | ... | ... | 272'4 | 0'0 | 272'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.342963 |
0.575405 | ... | ... | 262'4 | 0'0 | 262'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.329792 |
0.554113 | ... | ... | 252'4 | 0'0 | 252'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.31673 |
0.53299 | ... | ... | 242'4 | 0'0 | 242'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.30377 |
0.512027 | ... | ... | 232'4 | 0'0 | 232'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.290905 |
0.491215 | ... | ... | 222'4 | 0'0 | 222'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.278123 |
0.470545 | ... | ... | 212'4 | 0'0 | 212'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.265434 |
0.450006 | ... | ... | 202'4 | 0'0 | 202'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.252834 |
0.424234 | ... | ... | 192'4 | 0'0 | 192'4 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.240301 |
0.404086 | ... | ... | 182'4 | 0'0 | 182'4 | 10100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.247403 |
0.384041 | ... | ... | 172'4 | 0'0 | 172'4 | 10200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.215455 |
0.366753 | ... | ... | 162'5 | 0'0 | 162'5 | 10300 | 0'1 | -0'2 | 0'3 | 0'3 | 0'1 | 0.203123 |
0.346793 | ... | ... | 152'5 | 0'0 | 152'5 | 10400 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | 0.190847 |
0.329362 | ... | ... | 142'6 | 0'0 | 142'6 | 10500 | 0'1 | -0'3 | 0'4 | 0'5 | 0'1 | 0.17862 |
0.311773 | ... | ... | 132'7 | 0'0 | 132'7 | 10600 | 0'7 | 0'2 | 0'5 | 0'7 | 0'7 | 0.220017 |
0.294009 | ... | ... | 123'0 | 0'0 | 123'0 | 10700 | 0'2 | -0'5 | 0'7 | 1'0 | 0'2 | 0.168581 |
0.280224 | ... | ... | 113'3 | 0'0 | 113'3 | 10800 | 0'4 | -0'5 | 1'1 | 1'3 | 0'4 | 0.172482 |
0.2657 | ... | ... | 103'6 | 0'0 | 103'6 | 10900 | 0'4 | -1'0 | 1'4 | 2'2 | 0'4 | 0.158363 |
0.253993 | ... | ... | 94'3 | 0'0 | 94'3 | 11000 | 0'6 | -1'3 | 2'1 | 3'2 | 0'6 | 0.154838 |
0.244222 | ... | ... | 85'2 | 0'0 | 85'2 | 11100 | 1'1 | -1'7 | 3'0 | 4'0 | 1'0 | 0.151592 |
0.2356 | ... | ... | 76'3 | 0'0 | 76'3 | 11200 | 1'4 | -2'5 | 4'1 | 5'5 | 1'4 | 0.144666 |
0.228793 | ... | ... | 67'7 | 0'0 | 67'7 | 11300 | 2'2 | -3'3 | 5'5 | 8'4 | 2'2 | 0.141857 |
0.222936 | ... | ... | 59'6 | 0'0 | 59'6 | 11400 | 3'5 | -3'7 | 7'4 | 10'4 | 3'2 | 0.143155 |
0.194857 | 49'4 | 48'5 | 52'1 | -2'5 | 49'4 | 11500 | 5'5 | -4'1 | 9'6 | 13'0 | 4'5 | 0.145143 |
0.220945 | 45'6 | 45'6 | 44'7 | 0'7 | 45'6 | 11600 | 7'0 | -5'4 | 12'4 | 17'0 | 6'5 | 0.135095 |
0.182606 | 34'6 | 31'1 | 38'1 | -3'3 | 34'6 | 11700 | 9'5 | -6'1 | 15'6 | 19'2 | 9'5 | 0.131675 |
0.1571 | 30'1 | 25'0 | 32'0 | -6'3 | 25'5 | 11800 | 15'6 | -3'6 | 19'4 | 24'2 | 10'0 | 0.149312 |
0.15386 | 24'5 | 19'1 | 26'4 | -6'4 | 20'0 | 11900 | 20'3 | -3'5 | 24'0 | 31'1 | 16'6 | 0.148261 |
0.166725 | 22'1 | 14'3 | 21'5 | -4'3 | 17'2 | 12000 | 25'0 | -4'1 | 29'1 | 36'5 | 21'5 | 0.141098 |
0.155912 | 17'7 | 10'6 | 17'3 | -5'2 | 12'1 | 12100 | 29'7 | -5'0 | 34'7 | 38'5 | 28'1 | 0.12859 |
0.15614 | 14'5 | 9'1 | 13'6 | -4'5 | 9'1 | 12200 | 44'0 | 2'7 | 41'1 | 44'2 | 44'0 | 0.188888 |
0.167474 | 10'0 | 6'5 | 10'6 | -2'7 | 7'7 | 12300 | 48'1 | 0'0 | 48'1 | ... | ... | 0.160002 |
0.166476 | 8'3 | 5'2 | 8'2 | -2'4 | 5'6 | 12400 | 49'4 | -6'1 | 55'5 | 60'6 | 48'5 | 0 |
0.162514 | 6'0 | 3'0 | 6'2 | -2'3 | 3'7 | 12500 | 63'5 | 0'0 | 63'5 | ... | ... | 0.145104 |
0.158695 | 4'4 | 2'2 | 4'7 | -2'3 | 2'4 | 12600 | 72'1 | 0'0 | 72'1 | ... | ... | 0.132563 |
0.169639 | 3'3 | 1'6 | 3'5 | -1'3 | 2'2 | 12700 | 80'7 | 0'0 | 80'7 | ... | ... | 0 |
0.161782 | 2'3 | 1'2 | 2'6 | -1'4 | 1'2 | 12800 | 90'0 | 0'0 | 90'0 | ... | ... | 0 |
0.163444 | 1'3 | 0'7 | 2'1 | -1'2 | 0'7 | 12900 | 99'3 | 0'0 | 99'3 | ... | ... | 0 |
0.175866 | 1'5 | 0'5 | 1'5 | -0'6 | 0'7 | 13000 | 108'6 | 0'0 | 108'6 | ... | ... | 0 |
0.171312 | 1'2 | 0'4 | 1'2 | -0'6 | 0'4 | 13100 | 118'4 | 0'0 | 118'4 | ... | ... | 0 |
0.174817 | 0'7 | 0'3 | 1'0 | -0'5 | 0'3 | 13200 | 128'2 | 0'0 | 128'2 | ... | ... | 0 |
0.185468 | 0'6 | 0'3 | 0'6 | -0'3 | 0'3 | 13300 | 138'0 | 0'0 | 138'0 | ... | ... | 0 |
0.195954 | 0'5 | 0'2 | 0'5 | -0'2 | 0'3 | 13400 | 147'6 | 0'0 | 147'6 | ... | ... | 0 |
0.195382 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 13500 | 157'5 | 0'0 | 157'5 | ... | ... | 0 |
0.205151 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 13600 | 167'5 | 0'0 | 167'5 | ... | ... | 0 |
0.214785 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 13700 | 177'4 | 0'0 | 177'4 | ... | ... | 0 |
0.20676 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 13800 | 187'4 | 0'0 | 187'4 | ... | ... | 0 |
0.215571 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 13900 | 197'4 | 0'0 | 197'4 | ... | ... | 0 |
0.242954 | ... | ... | 0'2 | 0'0 | 0'2 | 14000 | 207'4 | 0'0 | 207'4 | ... | ... | 0 |
0.232875 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 217'4 | 0'0 | 217'4 | ... | ... | 0 |
0.241385 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14200 | 227'4 | 0'0 | 227'4 | ... | ... | 0 |
0.249795 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 237'4 | 0'0 | 237'4 | ... | ... | 0 |
0.258109 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 247'4 | 0'0 | 247'4 | ... | ... | 0 |
0.266341 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 257'4 | 0'0 | 257'4 | ... | ... | 0 |
0.274491 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 267'4 | 0'0 | 267'4 | ... | ... | 0 |
0.282555 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 277'4 | 0'0 | 277'4 | ... | ... | 0 |
0.290531 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 287'4 | 0'0 | 287'4 | ... | ... | 0 |
0.298429 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 297'4 | 0'0 | 297'4 | ... | ... | 0 |
0.306251 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 307'4 | 0'0 | 307'4 | ... | ... | 0 |
0.314004 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 317'4 | 0'0 | 317'4 | ... | ... | 0 |
0.321682 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 327'4 | 0'0 | 327'4 | ... | ... | 0 |
0.329283 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 337'4 | 0'0 | 337'4 | ... | ... | 0 |
0.336815 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 347'4 | 0'0 | 347'4 | ... | ... | 0 |
0.351678 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 367'4 | 0'0 | 367'4 | ... | ... | 0 |
0.366278 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 387'4 | 0'0 | 387'4 | ... | ... | 0 |
0.380626 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 407'4 | 0'0 | 407'4 | ... | ... | 0 |
0.394736 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 427'4 | 0'0 | 427'4 | ... | ... | 0 |
0.408616 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 447'4 | 0'0 | 447'4 | ... | ... | 0 |
0.42226 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 467'4 | 0'0 | 467'4 | ... | ... | 0 |
0.435692 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 487'4 | 0'0 | 487'4 | ... | ... | 0 |
0.448926 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 507'4 | 0'0 | 507'4 | ... | ... | 0 |
0.461959 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 527'4 | 0'0 | 527'4 | ... | ... | 0 |
0.474786 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 547'4 | 0'0 | 547'4 | ... | ... | 0 |
0.487427 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 567'4 | 0'0 | 567'4 | ... | ... | 0 |
0.499887 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 587'4 | 0'0 | 587'4 | ... | ... | 0 |
0.512172 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 607'4 | 0'0 | 607'4 | ... | ... | 0 |
0.524529 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 627'4 | 0'0 | 627'4 | ... | ... | 0 |
0.536233 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 647'4 | 0'0 | 647'4 | ... | ... | 0 |
0.548018 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 667'4 | 0'0 | 667'4 | ... | ... | 0 |
0.559886 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 687'4 | 0'0 | 687'4 | ... | ... | 0 |
0.571125 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 707'4 | 0'0 | 707'4 | ... | ... | 0 |
0.582454 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 727'4 | 0'0 | 727'4 | ... | ... | 0 |
0.593628 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 747'4 | 0'0 | 747'4 | ... | ... | 0 |
0.604663 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 767'4 | 0'0 | 767'4 | ... | ... | 0 |
0.615565 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 787'4 | 0'0 | 787'4 | ... | ... | 0 |
0.626574 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 807'4 | 0'0 | 807'4 | ... | ... | 0 |
0.637218 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 827'4 | 0'0 | 827'4 | ... | ... | 0 |
0.647735 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 847'4 | 0'0 | 847'4 | ... | ... | 0 |
0.658119 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 867'4 | 0'0 | 867'4 | ... | ... | 0 |
0.668381 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 887'4 | 0'0 | 887'4 | ... | ... | 0 |
0.678526 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 907'4 | 0'0 | 907'4 | ... | ... | 0 |
0.688556 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 927'4 | 0'0 | 927'4 | ... | ... | 0.664503 |
0.975454 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1607'4 | 0'0 | 1607'4 | ... | ... | 1.350432 |
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.