Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.219746 | ... | ... | 551'6 | 0'0 | 551'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.329674 |
2.113233 | ... | ... | 531'6 | 0'0 | 531'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.263191 |
2.010774 | ... | ... | 511'6 | 0'0 | 511'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.199142 |
1.912038 | ... | ... | 491'6 | 0'0 | 491'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.13736 |
1.816724 | ... | ... | 471'6 | 0'0 | 471'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.077677 |
1.724564 | ... | ... | 451'6 | 0'0 | 451'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.019913 |
1.635315 | ... | ... | 431'6 | 0'0 | 431'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.963943 |
1.548754 | ... | ... | 411'6 | 0'0 | 411'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.909647 |
1.464679 | ... | ... | 391'6 | 0'0 | 391'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.856879 |
1.382901 | ... | ... | 371'6 | 0'0 | 371'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.805558 |
1.303247 | ... | ... | 351'6 | 0'0 | 351'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.755584 |
1.225551 | ... | ... | 331'6 | 0'0 | 331'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.706852 |
1.14966 | ... | ... | 311'6 | 0'0 | 311'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.659294 |
1.112345 | ... | ... | 301'6 | 0'0 | 301'6 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.635915 |
1.075426 | ... | ... | 291'6 | 0'0 | 291'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.612795 |
1.038885 | ... | ... | 281'6 | 0'0 | 281'6 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.589928 |
1.002704 | ... | ... | 271'6 | 0'0 | 271'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.567312 |
0.966865 | ... | ... | 261'6 | 0'0 | 261'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.544921 |
0.931351 | ... | ... | 251'6 | 0'0 | 251'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.522749 |
0.896144 | ... | ... | 241'6 | 0'0 | 241'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.500792 |
0.861227 | ... | ... | 231'6 | 0'0 | 231'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.479042 |
0.82658 | ... | ... | 221'6 | 0'0 | 221'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.457477 |
0.792183 | ... | ... | 211'6 | 0'0 | 211'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.436105 |
0.758018 | ... | ... | 201'6 | 0'0 | 201'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.414913 |
0.724064 | ... | ... | 191'6 | 0'0 | 191'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.393878 |
0.690301 | ... | ... | 181'6 | 0'0 | 181'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.372996 |
0.656701 | ... | ... | 171'6 | 0'0 | 171'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.352275 |
0.623243 | ... | ... | 161'6 | 0'0 | 161'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.331675 |
0.589901 | ... | ... | 151'6 | 0'0 | 151'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.311198 |
0.556639 | ... | ... | 141'6 | 0'0 | 141'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.29084 |
0.523429 | ... | ... | 131'6 | 0'0 | 131'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.270571 |
0.49023 | ... | ... | 121'6 | 0'0 | 121'6 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.250386 |
0.456997 | ... | ... | 111'6 | 0'0 | 111'6 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.230264 |
0.423678 | ... | ... | 101'6 | 0'0 | 101'6 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.210183 |
0.39324 | ... | ... | 91'7 | 0'0 | 91'7 | 9600 | 0'2 | 0'1 | 0'1 | 0'2 | 0'2 | 0.208864 |
0.35939 | ... | ... | 81'7 | 0'0 | 81'7 | 9700 | 0'2 | 0'0 | 0'2 | ... | ... | 0.187243 |
0.327903 | ... | ... | 72'0 | 0'0 | 72'0 | 9800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.165538 |
0.31404 | ... | ... | 68'0 | 0'0 | 68'0 | 9840 | 0'3 | 0'0 | 0'3 | 0'3 | 0'3 | 0.167472 |
0.309664 | ... | ... | 66'1 | 0'0 | 66'1 | 9860 | 0'3 | 0'0 | 0'3 | ... | ... | 0.162884 |
0.302647 | ... | ... | 64'1 | 0'0 | 64'1 | 9880 | 0'4 | 0'0 | 0'4 | ... | ... | 0.166589 |
0.295603 | ... | ... | 62'1 | 0'0 | 62'1 | 9900 | 0'4 | 0'0 | 0'4 | ... | ... | 0.161806 |
0.291007 | ... | ... | 60'2 | 0'0 | 60'2 | 9920 | 0'4 | 0'0 | 0'4 | ... | ... | 0.157012 |
0.283877 | ... | ... | 58'2 | 0'0 | 58'2 | 9940 | 0'5 | 0'0 | 0'5 | ... | ... | 0.158927 |
0.279107 | ... | ... | 56'3 | 0'0 | 56'3 | 9960 | 0'5 | 0'0 | 0'5 | ... | ... | 0.153956 |
0.271882 | ... | ... | 54'3 | 0'0 | 54'3 | 9980 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 0.148969 |
0.266933 | ... | ... | 52'4 | 0'0 | 52'4 | 10000 | 0'6 | 0'0 | 0'6 | 0'6 | 0'5 | 0.14958 |
0.259601 | ... | ... | 50'4 | 0'0 | 50'4 | 10020 | 0'6 | -0'1 | 0'7 | 0'6 | 0'6 | 0.144422 |
0.254463 | ... | ... | 48'5 | 0'0 | 48'5 | 10040 | 1'0 | 0'0 | 1'0 | ... | ... | 0.148693 |
0.249202 | ... | ... | 46'6 | 0'0 | 46'6 | 10060 | 1'1 | 0'0 | 1'1 | ... | ... | 0.147437 |
0.243817 | ... | ... | 44'7 | 0'0 | 44'7 | 10080 | 1'2 | 0'0 | 1'2 | ... | ... | 0.145738 |
0.238306 | ... | ... | 43'0 | 0'0 | 43'0 | 10100 | 1'3 | 0'0 | 1'3 | ... | ... | 0.143645 |
0.232663 | ... | ... | 41'1 | 0'0 | 41'1 | 10120 | 1'4 | 0'0 | 1'4 | ... | ... | 0.141195 |
0.228898 | ... | ... | 39'3 | 0'0 | 39'3 | 10140 | 1'5 | 0'0 | 1'5 | ... | ... | 0.138416 |
0.222942 | ... | ... | 37'4 | 0'0 | 37'4 | 10160 | 2'0 | 0'1 | 1'7 | 2'0 | 2'0 | 0.141084 |
0.218771 | ... | ... | 35'6 | 0'0 | 35'6 | 10180 | 2'1 | 0'0 | 2'1 | ... | ... | 0.137417 |
0.214369 | ... | ... | 34'0 | 0'0 | 34'0 | 10200 | 2'0 | -0'3 | 2'3 | 2'0 | 2'0 | 0.128274 |
0.211573 | ... | ... | 32'3 | 0'0 | 32'3 | 10220 | 2'5 | 0'0 | 2'5 | ... | ... | 0.134111 |
0.206663 | ... | ... | 30'5 | 0'0 | 30'5 | 10240 | 3'1 | 0'2 | 2'7 | 3'1 | 3'1 | 0.136154 |
0.203274 | ... | ... | 29'0 | 0'0 | 29'0 | 10260 | 3'4 | 0'2 | 3'2 | 3'4 | 3'4 | 0.135197 |
0.199564 | ... | ... | 27'3 | 0'0 | 27'3 | 10280 | 3'5 | 0'0 | 3'5 | ... | ... | 0.129664 |
0.19553 | ... | ... | 25'6 | 0'0 | 25'6 | 10300 | 3'4 | -0'5 | 4'1 | 3'6 | 3'4 | 0.119974 |
0.192828 | ... | ... | 24'2 | 0'0 | 24'2 | 10320 | 3'6 | -0'6 | 4'4 | 3'6 | 3'6 | 0.11594 |
0.18973 | ... | ... | 22'6 | 0'0 | 22'6 | 10340 | 5'1 | 0'0 | 5'1 | ... | ... | 0.127464 |
0.187838 | ... | ... | 21'3 | 0'0 | 21'3 | 10360 | 5'5 | 0'0 | 5'5 | ... | ... | 0.125411 |
0.185494 | ... | ... | 20'0 | 0'0 | 20'0 | 10380 | 6'2 | 0'0 | 6'2 | ... | ... | 0.124378 |
0.182695 | ... | ... | 18'5 | 0'0 | 18'5 | 10400 | 8'0 | 1'1 | 6'7 | 8'0 | 5'7 | 0.136955 |
0.180981 | ... | ... | 17'3 | 0'0 | 17'3 | 10420 | 7'5 | 0'0 | 7'5 | ... | ... | 0.121779 |
0.178769 | ... | ... | 16'1 | 0'0 | 16'1 | 10440 | 8'3 | 0'0 | 8'3 | ... | ... | 0.120167 |
0.206688 | 17'3 | 17'3 | 15'0 | 2'3 | 17'3 | 10460 | 9'2 | 0'0 | 9'2 | ... | ... | 0.119332 |
0.175859 | ... | ... | 13'7 | 0'0 | 13'7 | 10480 | 10'1 | 0'0 | 10'1 | ... | ... | 0.117707 |
0.199662 | 14'7 | 14'7 | 12'7 | 2'0 | 14'7 | 10500 | 12'6 | 1'5 | 11'1 | 12'6 | 9'2 | 0.136806 |
0.173852 | ... | ... | 11'7 | 0'0 | 11'7 | 10520 | 12'1 | 0'0 | 12'1 | ... | ... | 0.115061 |
0.17201 | ... | ... | 10'7 | 0'0 | 10'7 | 10540 | 13'1 | 0'0 | 13'1 | ... | ... | 0.112421 |
0.171152 | ... | ... | 10'0 | 0'0 | 10'0 | 10560 | 14'2 | 0'0 | 14'2 | ... | ... | 0.110425 |
0.171315 | ... | ... | 9'2 | 0'0 | 9'2 | 10580 | 15'4 | 0'0 | 15'4 | ... | ... | 0.109119 |
0.183893 | 9'5 | 9'3 | 8'4 | 1'0 | 9'4 | 10600 | 18'0 | 1'2 | 16'6 | 18'0 | 14'6 | 0.124457 |
0.169972 | ... | ... | 7'6 | 0'0 | 7'6 | 10620 | 18'0 | 0'0 | 18'0 | ... | ... | 0.103262 |
0.170118 | ... | ... | 7'1 | 0'0 | 7'1 | 10640 | 19'3 | 0'0 | 19'3 | ... | ... | 0.100314 |
0.169717 | ... | ... | 6'4 | 0'0 | 6'4 | 10660 | 20'6 | 0'0 | 20'6 | ... | ... | 0.095762 |
0.170544 | ... | ... | 6'0 | 0'0 | 6'0 | 10680 | 22'2 | 0'0 | 22'2 | ... | ... | 0.091656 |
0.147687 | 6'4 | 4'0 | 5'4 | -1'4 | 4'0 | 10700 | 23'6 | 0'0 | 23'6 | ... | ... | 0.084876 |
0.170669 | ... | ... | 5'0 | 0'0 | 5'0 | 10720 | 25'2 | 0'0 | 25'2 | ... | ... | 0.071991 |
0.171914 | ... | ... | 4'5 | 0'0 | 4'5 | 10740 | 26'7 | 0'0 | 26'7 | ... | ... | 0 |
0.172714 | ... | ... | 4'2 | 0'0 | 4'2 | 10760 | 28'4 | 0'0 | 28'4 | ... | ... | 0 |
0.159508 | 3'1 | 3'1 | 3'7 | -0'6 | 3'1 | 10780 | 30'1 | 0'0 | 30'1 | ... | ... | 0 |
0.179624 | 3'7 | 3'7 | 3'5 | 0'2 | 3'7 | 10800 | 31'6 | 0'0 | 31'6 | ... | ... | 0 |
0.174506 | ... | ... | 3'2 | 0'0 | 3'2 | 10820 | 33'4 | 0'0 | 33'4 | ... | ... | 0 |
0.175789 | ... | ... | 3'0 | 0'0 | 3'0 | 10840 | 35'2 | 0'0 | 35'2 | ... | ... | 0 |
0.176675 | ... | ... | 2'6 | 0'0 | 2'6 | 10860 | 37'0 | 0'0 | 37'0 | ... | ... | 0 |
0.179877 | ... | ... | 2'5 | 0'0 | 2'5 | 10880 | 38'6 | 0'0 | 38'6 | ... | ... | 0 |
0.180024 | ... | ... | 2'3 | 0'0 | 2'3 | 10900 | 40'5 | 0'0 | 40'5 | ... | ... | 0 |
0.188559 | 2'4 | 2'4 | 2'2 | 0'2 | 2'4 | 10920 | 42'4 | 0'0 | 42'4 | ... | ... | 0 |
0.185153 | ... | ... | 2'1 | 0'0 | 2'1 | 10940 | 44'2 | 0'0 | 44'2 | ... | ... | 0 |
0.18737 | ... | ... | 2'0 | 0'0 | 2'0 | 10960 | 46'1 | 0'0 | 46'1 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 10980 | ... | ... | ... | ... | ... | 0 |
0.191063 | ... | ... | 1'6 | 0'0 | 1'6 | 11000 | 49'7 | 0'0 | 49'7 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 11020 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 11040 | ... | ... | ... | ... | ... | 0 |
0.199683 | ... | ... | 1'2 | 0'0 | 1'2 | 11100 | 59'4 | 0'0 | 59'4 | ... | ... | 0 |
0.212569 | ... | ... | 1'0 | 0'0 | 1'0 | 11200 | 69'1 | 0'0 | 69'1 | ... | ... | 0 |
0.221738 | 0'7 | 0'6 | 0'7 | -0'1 | 0'6 | 11300 | 79'0 | 0'0 | 79'0 | ... | ... | 0 |
0.242225 | ... | ... | 0'6 | 0'0 | 0'6 | 11400 | 88'7 | 0'0 | 88'7 | ... | ... | 0 |
0.254063 | ... | ... | 0'5 | 0'0 | 0'5 | 11500 | 98'6 | 0'0 | 98'6 | ... | ... | 0 |
0.273214 | 0'5 | 0'5 | 0'4 | 0'1 | 0'5 | 11600 | 108'5 | 0'0 | 108'5 | ... | ... | 0 |
0.269761 | ... | ... | 0'3 | 0'0 | 0'3 | 11700 | 118'4 | 0'0 | 118'4 | ... | ... | 0 |
0.287147 | ... | ... | 0'3 | 0'0 | 0'3 | 11800 | 128'4 | 0'0 | 128'4 | ... | ... | 0 |
0.287808 | ... | ... | 0'2 | 0'0 | 0'2 | 11900 | 138'3 | 0'0 | 138'3 | ... | ... | 0 |
0.303924 | ... | ... | 0'2 | 0'0 | 0'2 | 12000 | 148'3 | 0'0 | 148'3 | ... | ... | 0 |
0.294126 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 158'2 | 0'0 | 158'2 | ... | ... | 0 |
0.308773 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 168'2 | 0'0 | 168'2 | ... | ... | 0 |
0.323224 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 178'2 | 0'0 | 178'2 | ... | ... | 0 |
0.337486 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 188'2 | 0'0 | 188'2 | ... | ... | 0 |
0.351555 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 198'2 | 0'0 | 198'2 | ... | ... | 0 |
0.365441 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 208'2 | 0'0 | 208'2 | ... | ... | 0 |
0.379168 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 218'2 | 0'0 | 218'2 | ... | ... | 0 |
0.39273 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 228'2 | 0'0 | 228'2 | ... | ... | 0 |
0.406117 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 238'2 | 0'0 | 238'2 | ... | ... | 0 |
0.419351 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 248'2 | 0'0 | 248'2 | ... | ... | 0 |
0.43244 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 258'2 | 0'0 | 258'2 | ... | ... | 0 |
0.445391 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 268'2 | 0'0 | 268'2 | ... | ... | 0 |
0.458186 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 278'2 | 0'0 | 278'2 | ... | ... | 0 |
0.470844 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 288'2 | 0'0 | 288'2 | ... | ... | 0 |
0.483369 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 298'2 | 0'0 | 298'2 | ... | ... | 0 |
0.495765 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 308'2 | 0'0 | 308'2 | ... | ... | 0 |
0.520176 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 328'2 | 0'0 | 328'2 | ... | ... | 0 |
0.5441 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 348'2 | 0'0 | 348'2 | ... | ... | 0 |
0.567566 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 368'2 | 0'0 | 368'2 | ... | ... | 0 |
0.590572 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 388'2 | 0'0 | 388'2 | ... | ... | 0 |
0.613165 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 408'2 | 0'0 | 408'2 | ... | ... | 0 |
0.635359 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 428'2 | 0'0 | 428'2 | ... | ... | 0 |
0.657152 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 448'2 | 0'0 | 448'2 | ... | ... | 0 |
0.678562 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 468'2 | 0'0 | 468'2 | ... | ... | 0 |
0.699614 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 488'2 | 0'0 | 488'2 | ... | ... | 0 |
0.72033 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 508'2 | 0'0 | 508'2 | ... | ... | 0 |
0.740699 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 528'2 | 0'0 | 528'2 | ... | ... | 0 |
0.760741 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 548'2 | 0'0 | 548'2 | ... | ... | 0 |
0.780471 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 568'2 | 0'0 | 568'2 | ... | ... | 0 |
0.799901 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 588'2 | 0'0 | 588'2 | ... | ... | 0 |
0.819033 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 608'2 | 0'0 | 608'2 | ... | ... | 0 |
0.837868 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 628'2 | 0'0 | 628'2 | ... | ... | 0 |
0.856439 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 648'2 | 0'0 | 648'2 | ... | ... | 0 |
0.874745 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 668'2 | 0'0 | 668'2 | ... | ... | 0 |
0.892795 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 688'2 | 0'0 | 688'2 | ... | ... | 0 |
0.91059 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 708'2 | 0'0 | 708'2 | ... | ... | 0 |
0.928127 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 728'2 | 0'0 | 728'2 | ... | ... | 0 |
0.945426 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 748'2 | 0'0 | 748'2 | ... | ... | 0 |
0.962496 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 768'2 | 0'0 | 768'2 | ... | ... | 0 |
0.979343 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 788'2 | 0'0 | 788'2 | ... | ... | 0 |
0.995972 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 808'2 | 0'0 | 808'2 | ... | ... | 0 |
1.028592 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 848'2 | 0'0 | 848'2 | ... | ... | 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.