| Calls | Strike Price |
Puts | ||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
| 0 | ... | ... | 567'2 | 0'0 | 567'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.070835 |
| 0 | ... | ... | 547'2 | 0'0 | 547'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.019102 |
| 0 | ... | ... | 527'2 | 0'0 | 527'2 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.969291 |
| 0 | ... | ... | 507'2 | 0'0 | 507'2 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.921237 |
| 0 | ... | ... | 487'2 | 0'0 | 487'2 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.874816 |
| 0 | ... | ... | 467'2 | 0'0 | 467'2 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.829914 |
| 0 | ... | ... | 447'2 | 0'0 | 447'2 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.786415 |
| 0 | ... | ... | 427'2 | 0'0 | 427'2 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.744217 |
| 0 | ... | ... | 407'2 | 0'0 | 407'2 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.703242 |
| 0 | ... | ... | 387'2 | 0'0 | 387'2 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.663389 |
| 0 | ... | ... | 367'2 | 0'0 | 367'2 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.62459 |
| 0 | ... | ... | 347'2 | 0'0 | 347'2 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.586783 |
| 0 | ... | ... | 327'2 | 0'0 | 327'2 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.549885 |
| 0 | ... | ... | 307'2 | 0'0 | 307'2 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.513854 |
| 0 | ... | ... | 287'2 | 0'0 | 287'2 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.478614 |
| 0 | ... | ... | 267'2 | 0'0 | 267'2 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.444112 |
| 0 | ... | ... | 257'2 | 0'0 | 257'2 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.427129 |
| 0 | ... | ... | 247'2 | 0'0 | 247'2 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.410305 |
| 0 | ... | ... | 237'2 | 0'0 | 237'2 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.39364 |
| 0 | ... | ... | 227'2 | 0'0 | 227'2 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.377128 |
| 0 | ... | ... | 217'2 | 0'0 | 217'2 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.360763 |
| 0 | ... | ... | 207'2 | 0'0 | 207'2 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.344528 |
| 0 | ... | ... | 197'2 | 0'0 | 197'2 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.328434 |
| 0 | ... | ... | 187'2 | 0'0 | 187'2 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.312468 |
| 0 | ... | ... | 177'2 | 0'0 | 177'2 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.296609 |
| 0 | ... | ... | 167'2 | 0'0 | 167'2 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.280862 |
| 0 | ... | ... | 157'2 | 0'0 | 157'2 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.26523 |
| 0 | ... | ... | 147'2 | 0'0 | 147'2 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.24968 |
| 0 | ... | ... | 137'2 | 0'0 | 137'2 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.234218 |
| 0 | ... | ... | 127'2 | 0'0 | 127'2 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.218838 |
| 0 | ... | ... | 117'2 | 0'0 | 117'2 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.20352 |
| 0 | ... | ... | 107'3 | 0'0 | 107'3 | 9600 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.188258 |
| 0 | ... | ... | 97'3 | 0'0 | 97'3 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.189436 |
| 0 | ... | ... | 87'3 | 0'0 | 87'3 | 9800 | 0'2 | 0'0 | 0'2 | 0'2 | 0'1 | 0.173098 |
| 0 | ... | ... | 77'4 | 0'0 | 77'4 | 9900 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.15675 |
| 0.305196 | 83'0 | 83'0 | 67'5 | 15'3 | 83'0 | 10000 | 0'3 | -0'1 | 0'4 | 0'4 | 0'2 | 0.149516 |
| 0 | ... | ... | 57'7 | 0'0 | 57'7 | 10100 | 0'3 | -0'3 | 0'6 | 0'4 | 0'3 | 0.132248 |
| 0 | ... | ... | 56'0 | 0'0 | 56'0 | 10120 | 0'6 | 0'0 | 0'6 | ... | ... | 0.146209 |
| 0 | ... | ... | 54'0 | 0'0 | 54'0 | 10140 | 0'7 | 0'0 | 0'7 | ... | ... | 0.146953 |
| 0 | ... | ... | 52'1 | 0'0 | 52'1 | 10160 | 1'0 | 0'0 | 1'0 | ... | ... | 0.147188 |
| 0 | ... | ... | 50'2 | 0'0 | 50'2 | 10180 | 1'1 | 0'0 | 1'1 | ... | ... | 0.147001 |
| 0.162023 | 57'6 | 57'6 | 48'3 | 9'3 | 57'6 | 10200 | 0'7 | -0'3 | 1'2 | 1'1 | 0'5 | 0.135214 |
| 0 | ... | ... | 46'4 | 0'0 | 46'4 | 10220 | 0'6 | -0'5 | 1'3 | 0'6 | 0'6 | 0.12707 |
| 0 | ... | ... | 44'5 | 0'0 | 44'5 | 10240 | 1'4 | 0'0 | 1'4 | ... | ... | 0.144457 |
| 0 | ... | ... | 42'6 | 0'0 | 42'6 | 10260 | 0'7 | -0'6 | 1'5 | 0'7 | 0'7 | 0.123369 |
| 0 | ... | ... | 41'0 | 0'0 | 41'0 | 10280 | 1'7 | 0'0 | 1'7 | ... | ... | 0.144124 |
| 0.245483 | 55'0 | 55'0 | 39'2 | 15'6 | 55'0 | 10300 | 1'4 | -0'4 | 2'0 | 2'0 | 1'2 | 0.131481 |
| 0 | ... | ... | 37'4 | 0'0 | 37'4 | 10320 | 1'5 | -0'5 | 2'2 | 1'5 | 1'3 | 0.12986 |
| 0 | ... | ... | 35'6 | 0'0 | 35'6 | 10340 | 1'5 | -0'7 | 2'4 | 1'7 | 1'4 | 0.125414 |
| 0 | ... | ... | 34'0 | 0'0 | 34'0 | 10360 | 1'7 | -1'0 | 2'7 | 2'1 | 1'5 | 0.125946 |
| 0 | ... | ... | 32'3 | 0'0 | 32'3 | 10380 | 2'1 | -1'0 | 3'1 | 2'3 | 1'6 | 0.125966 |
| 0.161996 | 43'0 | 36'5 | 30'6 | 10'0 | 40'6 | 10400 | 2'4 | -1'0 | 3'4 | 3'0 | 1'6 | 0.127646 |
| 0 | ... | ... | 29'1 | 0'0 | 29'1 | 10420 | 2'6 | -1'1 | 3'7 | 3'0 | 2'2 | 0.126721 |
| 0 | ... | ... | 27'5 | 0'0 | 27'5 | 10440 | 2'7 | -1'4 | 4'3 | 3'0 | 2'4 | 0.123578 |
| 0 | ... | ... | 26'0 | 0'0 | 26'0 | 10460 | 3'1 | -1'6 | 4'7 | 3'1 | 2'6 | 0.122095 |
| 0 | ... | ... | 24'5 | 0'0 | 24'5 | 10480 | 3'0 | -2'3 | 5'3 | 3'0 | 3'0 | 0.115044 |
| 0.133304 | 37'3 | 27'2 | 23'1 | 7'5 | 30'6 | 10500 | 4'5 | -1'3 | 6'0 | 5'5 | 3'0 | 0.131026 |
| 0 | ... | ... | 21'6 | 0'0 | 21'6 | 10520 | 4'7 | -1'5 | 6'4 | 5'1 | 3'7 | 0.128227 |
| 0 | ... | ... | 20'4 | 0'0 | 20'4 | 10540 | 5'3 | -1'7 | 7'2 | 5'3 | 5'3 | 0.128097 |
| 0 | ... | ... | 19'1 | 0'0 | 19'1 | 10560 | 5'7 | -2'0 | 7'7 | 5'7 | 5'0 | 0.127547 |
| 0 | ... | ... | 17'7 | 0'0 | 17'7 | 10580 | 6'4 | -2'1 | 8'5 | 6'5 | 5'0 | 0.12795 |
| 0.126973 | 27'3 | 22'2 | 16'6 | 6'2 | 23'0 | 10600 | 7'2 | -2'2 | 9'4 | 9'0 | 5'0 | 0.129203 |
| 0.057594 | ... | ... | 15'4 | 0'0 | 15'4 | 10620 | 7'7 | -2'4 | 10'3 | 9'5 | 6'2 | 0.12869 |
| 0.06482 | ... | ... | 14'4 | 0'0 | 14'4 | 10640 | 8'4 | -2'6 | 11'2 | 8'6 | 6'6 | 0.127774 |
| 0.068515 | ... | ... | 13'3 | 0'0 | 13'3 | 10660 | 9'2 | -2'7 | 12'1 | 9'2 | 7'5 | 0.127685 |
| 0.072246 | ... | ... | 12'3 | 0'0 | 12'3 | 10680 | 10'0 | -3'1 | 13'1 | 10'0 | 7'5 | 0.127168 |
| 0.127548 | 22'0 | 13'3 | 11'4 | 5'3 | 16'7 | 10700 | 10'7 | -3'3 | 14'2 | 11'5 | 8'0 | 0.127419 |
| 0.122625 | 20'2 | 15'2 | 10'5 | 4'5 | 15'2 | 10720 | 15'3 | 0'0 | 15'3 | ... | ... | 0.161201 |
| 0.121997 | 18'0 | 12'5 | 9'6 | 4'3 | 14'1 | 10740 | 10'5 | -5'7 | 16'4 | 10'5 | 9'7 | 0.107958 |
| 0.127901 | 13'6 | 12'5 | 9'0 | 4'6 | 13'6 | 10760 | 13'4 | -4'2 | 17'6 | 13'4 | 11'6 | 0.125575 |
| 0.12871 | 17'0 | 12'7 | 8'2 | 4'5 | 12'7 | 10780 | 12'3 | -6'5 | 19'0 | 12'3 | 12'3 | 0.105471 |
| 0.131434 | 16'0 | 8'7 | 7'5 | 4'5 | 12'2 | 10800 | 15'7 | -4'4 | 20'3 | 16'4 | 12'4 | 0.128014 |
| 0.129064 | 11'1 | 11'1 | 7'0 | 4'1 | 11'1 | 10820 | 15'7 | -5'7 | 21'6 | 15'7 | 13'2 | 0.117408 |
| 0.129795 | 10'3 | 10'3 | 6'3 | 4'0 | 10'3 | 10840 | 23'1 | 0'0 | 23'1 | ... | ... | 0.174847 |
| 0.14213 | 12'5 | 8'0 | 5'7 | 5'0 | 10'7 | 10860 | 24'5 | 0'0 | 24'5 | ... | ... | 0.178018 |
| 0.141016 | 11'6 | 7'3 | 5'3 | 4'5 | 10'0 | 10880 | 26'1 | 0'0 | 26'1 | ... | ... | 0.18093 |
| 0.129531 | 11'3 | 6'5 | 4'7 | 3'2 | 8'1 | 10900 | 19'2 | -8'3 | 27'5 | 19'2 | 19'2 | 0.100439 |
| 0.136222 | 10'0 | 8'1 | 4'4 | 3'5 | 8'1 | 10920 | 29'1 | 0'0 | 29'1 | ... | ... | 0.186015 |
| 0.132401 | 9'1 | 6'7 | 4'0 | 3'1 | 7'1 | 10940 | 30'6 | 0'0 | 30'6 | ... | ... | 0.189426 |
| 0.131978 | 8'1 | 6'3 | 3'5 | 2'7 | 6'4 | 10960 | 32'3 | 0'0 | 32'3 | ... | ... | 0.192633 |
| 0.138002 | 6'4 | 6'4 | 3'3 | 3'1 | 6'4 | 10980 | 34'0 | 0'0 | 34'0 | ... | ... | 0.195642 |
| 0.131216 | 7'6 | 4'0 | 3'0 | 2'3 | 5'3 | 11000 | 28'4 | -7'2 | 35'6 | 30'4 | 24'0 | 0.121603 |
| 0.127897 | 6'5 | 4'5 | 2'6 | 1'7 | 4'5 | 11020 | 37'3 | 0'0 | 37'3 | ... | ... | 0.20237 |
| 0.120543 | 3'5 | 3'5 | 2'4 | 1'1 | 3'5 | 11040 | 39'1 | 0'0 | 39'1 | ... | ... | 0.20613 |
| 0.132181 | 4'4 | 4'1 | 2'2 | 1'7 | 4'1 | 11060 | 40'7 | 0'0 | 40'7 | ... | ... | 0.209741 |
| 0.150041 | 5'1 | 5'1 | 2'0 | 3'1 | 5'1 | 11080 | 42'6 | 0'0 | 42'6 | ... | ... | 0.21454 |
| 0.13374 | 4'7 | 3'2 | 1'7 | 1'5 | 3'4 | 11100 | 37'3 | -7'1 | 44'4 | 37'4 | 33'2 | 0.133071 |
| 0.138559 | 4'5 | 2'7 | 1'5 | 1'7 | 3'4 | 11120 | 46'3 | 0'0 | 46'3 | ... | ... | 0.222461 |
| 0.139635 | 4'2 | 2'6 | 1'4 | 1'6 | 3'2 | 11140 | 48'2 | 0'0 | 48'2 | ... | ... | 0.226935 |
| 0.140431 | 3'7 | 2'4 | 1'3 | 1'5 | 3'0 | 11160 | 50'0 | 0'0 | 50'0 | ... | ... | 0.229921 |
| 0.140927 | 3'4 | 2'3 | 1'2 | 1'4 | 2'6 | 11180 | 52'0 | 0'0 | 52'0 | ... | ... | 0.235601 |
| 0.138916 | 3'2 | 2'0 | 1'1 | 1'2 | 2'3 | 11200 | 53'7 | 0'0 | 53'7 | ... | ... | 0.239799 |
| 0.144341 | 2'1 | 1'1 | 0'6 | 0'7 | 1'5 | 11300 | 55'7 | -7'5 | 63'4 | 55'7 | 55'7 | 0.152384 |
| 0.149952 | 1'2 | 1'0 | 0'5 | 0'4 | 1'1 | 11400 | 65'1 | -8'1 | 73'2 | 65'1 | 65'1 | 0.154104 |
| 0.158867 | 0'7 | 0'6 | 0'4 | 0'3 | 0'7 | 11500 | 73'4 | -9'5 | 83'1 | 73'4 | 73'4 | 0 |
| 0.1701 | 0'6 | 0'4 | 0'3 | 0'3 | 0'6 | 11600 | 78'4 | -14'4 | 93'0 | 78'4 | 78'4 | 0 |
| 0.179744 | 0'5 | 0'4 | 0'3 | 0'2 | 0'5 | 11700 | 103'0 | 0'0 | 103'0 | ... | ... | 0.353778 |
| 0.179271 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 113'0 | 0'0 | 113'0 | ... | ... | 0.37626 |
| 0.192985 | 0'3 | 0'3 | 0'2 | 0'1 | 0'3 | 11900 | 122'7 | 0'0 | 122'7 | ... | ... | 0.396325 |
| 0.215611 | 0'4 | 0'2 | 0'2 | 0'2 | 0'4 | 12000 | 132'7 | 0'0 | 132'7 | ... | ... | 0.417665 |
| 0.20765 | ... | ... | 0'2 | 0'0 | 0'2 | 12100 | 142'7 | 0'0 | 142'7 | ... | ... | 0.438529 |
| 0.220109 | ... | ... | 0'2 | 0'0 | 0'2 | 12200 | 152'6 | 0'0 | 152'6 | ... | ... | 0.456965 |
| 0.23237 | ... | ... | 0'2 | 0'0 | 0'2 | 12300 | 162'6 | 0'0 | 162'6 | ... | ... | 0.47694 |
| 0.224844 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 172'6 | 0'0 | 172'6 | ... | ... | 0.496531 |
| 0.235993 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 182'6 | 0'0 | 182'6 | ... | ... | 0.51577 |
| 0.246996 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 192'6 | 0'0 | 192'6 | ... | ... | 0.53467 |
| 0.257857 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 202'6 | 0'0 | 202'6 | ... | ... | 0.553254 |
| 0.268572 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 212'6 | 0'0 | 212'6 | ... | ... | 0.571537 |
| 0.279153 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 222'6 | 0'0 | 222'6 | ... | ... | 0.589533 |
| 0.289613 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 232'6 | 0'0 | 232'6 | ... | ... | 0.607257 |
| 0.299949 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 242'6 | 0'0 | 242'6 | ... | ... | 0.62472 |
| 0.310155 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 252'6 | 0'0 | 252'6 | ... | ... | 0.641933 |
| 0.320245 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 262'6 | 0'0 | 262'6 | ... | ... | 0.658909 |
| 0.330228 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 272'6 | 0'0 | 272'6 | ... | ... | 0.675654 |
| 0.340107 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 282'6 | 0'0 | 282'6 | ... | ... | 0.692177 |
| 0.349869 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 292'6 | 0'0 | 292'6 | ... | ... | 0.708488 |
| 0.359527 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 302'6 | 0'0 | 302'6 | ... | ... | 0.724594 |
| 0.369086 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 312'6 | 0'0 | 312'6 | ... | ... | 0.740502 |
| 0.378548 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 322'6 | 0'0 | 322'6 | ... | ... | 0.756217 |
| 0.387918 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 332'6 | 0'0 | 332'6 | ... | ... | 0.771746 |
| 0.406369 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 352'6 | 0'0 | 352'6 | ... | ... | 0.802272 |
| 0.424468 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 372'6 | 0'0 | 372'6 | ... | ... | 0.83212 |
| 0.442224 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14600 | 392'6 | 0'0 | 392'6 | ... | ... | 0.861329 |
| 0.459649 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 412'6 | 0'0 | 412'6 | ... | ... | 0.889932 |
| 0.476771 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 432'6 | 0'0 | 432'6 | ... | ... | 0.917961 |
| 0.493596 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 452'6 | 0'0 | 452'6 | ... | ... | 0.945444 |
| 0.510117 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 472'6 | 0'0 | 472'6 | ... | ... | 0.972407 |
| 0.526363 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 492'6 | 0'0 | 492'6 | ... | ... | 0.998873 |
| 0.542348 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 512'6 | 0'0 | 512'6 | ... | ... | 1.024863 |
| 0.558081 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 532'6 | 0'0 | 532'6 | ... | ... | 1.050398 |
| 0.573552 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 552'6 | 0'0 | 552'6 | ... | ... | 1.075497 |
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.