Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.457753 | ... | ... | 994'2 | 16'2 | 1010'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 5.161708 |
2.041009 | ... | ... | 554'2 | 16'2 | 570'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.73501 |
1.939365 | ... | ... | 534'2 | 16'2 | 550'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.65429 |
1.841146 | ... | ... | 514'2 | 16'2 | 530'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.576119 |
1.746123 | ... | ... | 494'2 | 16'2 | 510'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.500328 |
1.654096 | ... | ... | 474'2 | 16'2 | 490'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.426774 |
1.56488 | ... | ... | 454'2 | 16'2 | 470'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.355297 |
1.478307 | ... | ... | 434'2 | 16'2 | 450'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.285744 |
1.394224 | ... | ... | 414'2 | 16'2 | 430'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.218032 |
1.31249 | ... | ... | 394'2 | 16'2 | 410'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.152028 |
1.232976 | ... | ... | 374'2 | 16'2 | 390'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.087599 |
1.155563 | ... | ... | 354'2 | 16'2 | 370'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.02468 |
1.080146 | ... | ... | 334'2 | 16'2 | 350'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.963152 |
1.00662 | ... | ... | 314'2 | 16'2 | 330'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.902934 |
0.934886 | ... | ... | 294'2 | 16'2 | 310'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.843971 |
0.899666 | ... | ... | ... | ... | 300'4 | 8500 | 0'1 | ... | ... | ... | ... | 0.814907 |
0.864862 | ... | ... | 274'2 | 16'2 | 290'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.786122 |
0.830466 | ... | ... | 264'2 | 16'2 | 280'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.757608 |
0.796468 | ... | ... | 254'2 | 16'2 | 270'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.729354 |
0.762858 | ... | ... | 244'2 | 16'2 | 260'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.701343 |
0.729628 | ... | ... | 234'2 | 16'2 | 250'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.673571 |
0.696769 | ... | ... | 224'2 | 16'2 | 240'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.64603 |
0.664272 | ... | ... | 214'2 | 16'2 | 230'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.618711 |
0.63213 | ... | ... | 204'2 | 16'2 | 220'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.591582 |
0.600335 | ... | ... | 194'2 | 16'2 | 210'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.564659 |
0.568879 | ... | ... | 184'2 | 16'2 | 200'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.537938 |
0.537756 | ... | ... | 174'2 | 16'2 | 190'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.511382 |
0.506957 | ... | ... | 164'2 | 16'2 | 180'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.484984 |
0.476477 | ... | ... | 154'2 | 16'2 | 170'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.458754 |
0.446308 | ... | ... | 144'2 | 16'2 | 160'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.432661 |
0.416446 | ... | ... | 134'2 | 16'2 | 150'4 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.406691 |
0.386884 | ... | ... | 124'2 | 16'2 | 140'4 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.380843 |
0.357614 | ... | ... | 114'2 | 16'2 | 130'4 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.355086 |
0.359367 | ... | ... | 104'3 | 16'2 | 120'5 | 10300 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.329412 |
0.329981 | ... | ... | 94'3 | 16'2 | 110'5 | 10400 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.303796 |
0.300812 | ... | ... | 84'3 | 16'2 | 100'5 | 10500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.278214 |
0.271837 | ... | ... | 74'2 | 16'3 | 90'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.252647 |
0.243031 | ... | ... | 64'4 | 16'1 | 80'5 | 10700 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.227043 |
0.214371 | ... | ... | 54'5 | 16'0 | 70'5 | 10800 | 0'2 | -0'1 | 0'3 | 0'2 | 0'2 | 0.222101 |
0.201216 | 44'3 | 42'7 | 44'7 | 15'7 | 60'6 | 10900 | 0'2 | -0'4 | 0'6 | 0'6 | 0'2 | 0.194246 |
0.182171 | ... | ... | 35'4 | 15'3 | 50'7 | 11000 | 0'4 | -0'7 | 1'3 | 1'4 | 0'4 | 0.187682 |
0.172556 | ... | ... | 26'6 | 14'4 | 41'2 | 11100 | 0'6 | -1'6 | 2'4 | 2'2 | 0'6 | 0.170496 |
0.165123 | ... | ... | 19'0 | 13'0 | 32'0 | 11200 | 1'4 | -3'2 | 4'6 | 5'3 | 1'4 | 0.16413 |
0.161052 | 23'1 | 12'4 | 12'5 | 10'7 | 23'4 | 11300 | 3'0 | -5'3 | 8'3 | 9'1 | 2'7 | 0.160593 |
0.160668 | 17'0 | 8'2 | 7'6 | 8'4 | 16'2 | 11400 | 5'6 | -7'6 | 13'4 | 13'7 | 5'2 | 0.160484 |
0.163405 | 10'6 | 4'4 | 4'4 | 6'1 | 10'5 | 11500 | 10'1 | -10'1 | 20'2 | 22'1 | 9'1 | 0.163397 |
0.165855 | 7'2 | 2'2 | 2'5 | 3'7 | 6'4 | 11600 | 16'0 | -12'2 | 28'2 | 30'6 | 15'7 | 0.166017 |
0.166301 | 4'0 | 1'3 | 1'3 | 2'2 | 3'5 | 11700 | 23'1 | -14'0 | 37'1 | 38'4 | 24'0 | 0.166705 |
0.170734 | 2'2 | 0'5 | 0'6 | 1'2 | 2'0 | 11800 | 31'4 | -15'0 | 46'4 | 43'5 | 29'6 | 0.17156 |
0.177815 | 1'3 | 0'5 | 0'4 | 0'5 | 1'1 | 11900 | 40'5 | -15'5 | 56'2 | 51'6 | 43'0 | 0.179394 |
0.191857 | 0'6 | 0'3 | 0'3 | 0'3 | 0'6 | 12000 | 50'1 | -15'7 | 66'0 | 66'4 | 49'6 | 0.187697 |
0.204471 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 12100 | 59'7 | -16'0 | 75'7 | ... | ... | 0.199439 |
0.220173 | 0'3 | 0'2 | 0'1 | 0'2 | 0'3 | 12200 | 69'6 | -16'1 | 85'7 | ... | ... | 0.21463 |
0.230505 | 0'2 | 0'1 | 0'1 | 0'1 | 0'2 | 12300 | 79'6 | -16'1 | 95'7 | ... | ... | 0.24054 |
0.231344 | 0'2 | 0'0 | 0'1 | 0'0 | 0'1 | 12400 | 89'5 | -16'2 | 105'7 | ... | ... | 0.248788 |
0.252773 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 99'5 | -16'1 | 115'6 | ... | ... | 0.273178 |
0.273826 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12600 | 109'5 | -16'1 | 125'6 | ... | ... | 0.297293 |
0.294513 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 119'5 | -16'1 | 135'6 | ... | ... | 0.321158 |
0.314869 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12800 | 129'4 | -16'2 | 145'6 | 133'6 | 131'2 | 0.316825 |
0.334908 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12900 | 139'4 | -16'2 | 155'6 | ... | ... | 0.339943 |
0.354655 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 13000 | 149'4 | -16'2 | 165'6 | 163'1 | 151'3 | 0.362883 |
0.374119 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13100 | 159'4 | -16'2 | 175'6 | ... | ... | 0.385648 |
0.39332 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 169'4 | -16'2 | 185'6 | ... | ... | 0.408242 |
0.412259 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13300 | 179'4 | -16'2 | 195'6 | ... | ... | 0.430665 |
0.430963 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 189'4 | -16'2 | 205'6 | ... | ... | 0.452922 |
0.449436 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 199'4 | -16'2 | 215'6 | ... | ... | 0.475017 |
0.467663 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 13600 | 209'4 | -16'2 | 225'6 | ... | ... | 0.496949 |
0.485694 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 219'4 | -16'2 | 235'6 | ... | ... | 0.518721 |
0.50352 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 229'4 | -16'2 | 245'6 | ... | ... | 0.540336 |
0.521134 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 239'4 | -16'2 | 255'6 | ... | ... | 0.561797 |
0.538543 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 249'4 | -16'2 | 265'6 | ... | ... | 0.583105 |
0.555772 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 259'4 | -16'2 | 275'6 | ... | ... | 0.604262 |
0.572829 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 269'4 | -16'2 | 285'6 | ... | ... | 0.625271 |
0.589701 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 279'4 | -16'2 | 295'6 | ... | ... | 0.646135 |
0.606387 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 289'4 | -16'2 | 305'6 | ... | ... | 0.666854 |
0.622906 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 299'4 | -16'2 | 315'6 | ... | ... | 0.687431 |
0.639263 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 309'4 | -16'2 | 325'6 | ... | ... | 0.707868 |
0.655469 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 319'4 | -16'2 | 335'6 | ... | ... | 0.728167 |
0.671516 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 329'4 | -16'2 | 345'6 | ... | ... | 0.748329 |
0.687402 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 339'4 | -16'2 | 355'6 | ... | ... | 0.768358 |
0.70314 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 349'4 | -16'2 | 365'6 | ... | ... | 0.788254 |
0.718733 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 359'4 | -16'2 | 375'6 | ... | ... | 0.808019 |
0.734185 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 369'4 | -16'2 | 385'6 | ... | ... | 0.827655 |
0.7495 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 379'4 | -16'2 | 395'6 | ... | ... | 0.847164 |
0.764666 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 389'4 | -16'2 | 405'6 | ... | ... | 0.866547 |
0.794615 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 409'4 | -16'2 | 425'6 | ... | ... | 0.904944 |
0.824058 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 429'4 | -16'2 | 445'6 | ... | ... | 0.942857 |
0.853009 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 449'4 | -16'2 | 465'6 | ... | ... | 0.980301 |
0.881457 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 469'4 | -16'2 | 485'6 | ... | ... | 1.017285 |
0.909456 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 489'4 | -16'2 | 505'6 | ... | ... | 1.05382 |
0.937033 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 509'4 | -16'2 | 525'6 | ... | ... | 1.089917 |
0.964182 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 529'4 | -16'2 | 545'6 | ... | ... | 1.12559 |
0.990896 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 549'4 | -16'2 | 565'6 | ... | ... | 1.160848 |
1.017215 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 569'4 | -16'2 | 585'6 | ... | ... | 1.195702 |
1.043151 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 589'4 | -16'2 | 605'6 | ... | ... | 1.230159 |
1.068717 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 609'4 | -16'2 | 625'6 | ... | ... | 1.26423 |
1.093915 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 629'4 | -16'2 | 645'6 | ... | ... | 1.297922 |
1.118758 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 649'4 | -16'2 | 665'6 | ... | ... | 1.331245 |
1.143262 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 669'4 | -16'2 | 685'6 | ... | ... | 1.364206 |
1.167437 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 689'4 | -16'2 | 705'6 | ... | ... | 1.396815 |
1.191291 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 709'4 | -16'2 | 725'6 | ... | ... | 1.429078 |
1.214825 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 729'4 | -16'2 | 745'6 | ... | ... | 1.461002 |
1.238038 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 749'4 | -16'2 | 765'6 | ... | ... | 1.492596 |
1.260956 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 769'4 | -16'2 | 785'6 | ... | ... | 1.523866 |
1.283589 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 789'4 | -16'2 | 805'6 | ... | ... | 1.554819 |
1.305952 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 809'4 | -16'2 | 825'6 | ... | ... | 1.585462 |
1.328043 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 829'4 | -16'2 | 845'6 | ... | ... | 1.6158 |
1.349863 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 849'4 | -16'2 | 865'6 | ... | ... | 1.645841 |
1.371405 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 869'4 | -16'2 | 885'6 | ... | ... | 1.675589 |
1.392692 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 889'4 | -16'2 | 905'6 | ... | ... | 1.705052 |
1.413732 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 909'4 | -16'2 | 925'6 | ... | ... | 1.734233 |
1.43453 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 929'4 | -16'2 | 945'6 | ... | ... | 1.76314 |
1.455093 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 949'4 | -16'2 | 965'6 | ... | ... | 1.791778 |
1.475425 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 969'4 | -16'2 | 985'6 | ... | ... | 1.82015 |
2.057282 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1649'4 | -16'2 | 1665'6 | ... | ... | 2.656448 |
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.