Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.020401 | ... | ... | 599'6 | 0'0 | 599'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.627734 |
0.971357 | ... | ... | 579'6 | 0'0 | 579'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.599504 |
0.924008 | ... | ... | 559'6 | 0'0 | 559'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.572178 |
0.878239 | ... | ... | 539'6 | 0'0 | 539'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.545687 |
0.833947 | ... | ... | 519'6 | 0'0 | 519'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.519976 |
0.791038 | ... | ... | 499'6 | 0'0 | 499'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.494999 |
0.749428 | ... | ... | 479'6 | 0'0 | 479'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.470709 |
0.709038 | ... | ... | 459'6 | 0'0 | 459'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.447051 |
0.669799 | ... | ... | 439'6 | 0'0 | 439'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.423999 |
0.631644 | ... | ... | 419'6 | 0'0 | 419'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.401517 |
0.594515 | ... | ... | 399'6 | 0'0 | 399'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.379555 |
0.558356 | ... | ... | 379'6 | 0'0 | 379'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.358094 |
0.523118 | ... | ... | 359'6 | 0'0 | 359'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.3371 |
0.488752 | ... | ... | 339'6 | 0'0 | 339'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.316536 |
0.455217 | ... | ... | 319'6 | 0'0 | 319'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.296392 |
0.438747 | ... | ... | 309'6 | 0'0 | 309'6 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.286465 |
0.42247 | ... | ... | 299'6 | 0'0 | 299'6 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.276626 |
0.406381 | ... | ... | 289'6 | 0'0 | 289'6 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.266878 |
0.390476 | ... | ... | 279'6 | 0'0 | 279'6 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.257217 |
0.374749 | ... | ... | 269'6 | 0'0 | 269'6 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.247641 |
0.359198 | ... | ... | 259'6 | 0'0 | 259'6 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.238141 |
0.343817 | ... | ... | 249'6 | 0'0 | 249'6 | 9300 | 0'2 | 0'0 | 0'2 | ... | ... | 0.247238 |
0.328604 | ... | ... | 239'6 | 0'0 | 239'6 | 9400 | 0'2 | 0'0 | 0'2 | ... | ... | 0.237261 |
0.313554 | ... | ... | 229'6 | 0'0 | 229'6 | 9500 | 0'2 | 0'0 | 0'2 | ... | ... | 0.227357 |
0.298663 | ... | ... | 219'6 | 0'0 | 219'6 | 9600 | 0'3 | 0'0 | 0'3 | ... | ... | 0.228963 |
0.283928 | ... | ... | 209'6 | 0'0 | 209'6 | 9700 | 0'4 | 0'0 | 0'4 | ... | ... | 0.227515 |
0.269346 | ... | ... | 199'6 | 0'0 | 199'6 | 9800 | 0'4 | 0'0 | 0'4 | ... | ... | 0.217064 |
0.258206 | ... | ... | 189'7 | 0'0 | 189'7 | 9900 | 0'5 | 0'0 | 0'5 | ... | ... | 0.213518 |
0.243885 | ... | ... | 179'7 | 0'0 | 179'7 | 10000 | 0'6 | 0'0 | 0'6 | ... | ... | 0.208687 |
0.232802 | ... | ... | 170'0 | 0'0 | 170'0 | 10100 | 0'7 | 0'0 | 0'7 | ... | ... | 0.202882 |
0.221659 | ... | ... | 160'1 | 0'0 | 160'1 | 10200 | 1'0 | 0'0 | 1'0 | ... | ... | 0.196299 |
0.213143 | ... | ... | 150'3 | 0'0 | 150'3 | 10300 | 1'2 | 0'0 | 1'2 | ... | ... | 0.192712 |
0.204193 | ... | ... | 140'5 | 0'0 | 140'5 | 10400 | 1'4 | 0'0 | 1'4 | ... | ... | 0.187687 |
0.199223 | ... | ... | 131'1 | 0'0 | 131'1 | 10500 | 2'0 | 0'0 | 2'0 | ... | ... | 0.1867 |
0.194934 | ... | ... | 121'6 | 0'0 | 121'6 | 10600 | 2'5 | 0'0 | 2'5 | ... | ... | 0.185524 |
0.190872 | ... | ... | 112'4 | 0'0 | 112'4 | 10700 | 3'3 | 0'0 | 3'3 | ... | ... | 0.183866 |
0.188161 | ... | ... | 103'4 | 0'0 | 103'4 | 10800 | 4'2 | 0'0 | 4'2 | ... | ... | 0.181576 |
0.186074 | ... | ... | 94'6 | 0'0 | 94'6 | 10900 | 5'4 | 0'0 | 5'4 | ... | ... | 0.181186 |
0.185241 | ... | ... | 86'3 | 0'0 | 86'3 | 11000 | 7'0 | 0'0 | 7'0 | ... | ... | 0.180559 |
0.184012 | ... | ... | 78'2 | 0'0 | 78'2 | 11100 | 8'7 | 0'0 | 8'7 | ... | ... | 0.180489 |
0.18405 | ... | ... | 70'5 | 0'0 | 70'5 | 11200 | 11'2 | 0'0 | 11'2 | ... | ... | 0.181459 |
0.184008 | ... | ... | 63'3 | 0'0 | 63'3 | 11300 | 14'0 | 0'0 | 14'0 | ... | ... | 0.182168 |
0.184507 | ... | ... | 56'5 | 0'0 | 56'5 | 11400 | 17'1 | 0'0 | 17'1 | ... | ... | 0.182524 |
0.184609 | ... | ... | 50'2 | 0'0 | 50'2 | 11500 | 20'6 | 0'0 | 20'6 | ... | ... | 0.183206 |
0.185691 | ... | ... | 44'4 | 0'0 | 44'4 | 11600 | 24'3 | -0'4 | 24'7 | 24'3 | 24'3 | 0.181288 |
0.186263 | ... | ... | 39'1 | 0'0 | 39'1 | 11700 | 29'3 | 0'0 | 29'3 | ... | ... | 0.184469 |
0.187046 | ... | ... | 34'2 | 0'0 | 34'2 | 11800 | 34'4 | 0'0 | 34'4 | ... | ... | 0.185712 |
0.188759 | ... | ... | 30'0 | 0'0 | 30'0 | 11900 | 40'1 | 0'0 | 40'1 | ... | ... | 0.187185 |
0.192906 | 26'5 | 26'5 | 26'1 | 0'4 | 26'5 | 12000 | 46'2 | 0'0 | 46'2 | ... | ... | 0.188997 |
0.192028 | ... | ... | 22'6 | 0'0 | 22'6 | 12100 | 52'6 | 0'0 | 52'6 | ... | ... | 0.190602 |
0.193142 | ... | ... | 19'5 | 0'0 | 19'5 | 12200 | 59'5 | 0'0 | 59'5 | ... | ... | 0.192142 |
0.198179 | 17'4 | 17'4 | 17'0 | 0'4 | 17'4 | 12300 | 66'7 | 0'0 | 66'7 | ... | ... | 0.19379 |
0.196619 | ... | ... | 14'5 | 0'0 | 14'5 | 12400 | 74'4 | 0'0 | 74'4 | ... | ... | 0.195759 |
0.198674 | ... | ... | 12'5 | 0'0 | 12'5 | 12500 | 82'4 | 0'0 | 82'4 | ... | ... | 0.198324 |
0.200674 | 11'1 | 10'7 | 10'7 | 0'0 | 10'7 | 12600 | 90'5 | 0'0 | 90'5 | ... | ... | 0.199976 |
0.202835 | ... | ... | 9'3 | 0'0 | 9'3 | 12700 | 99'1 | 0'0 | 99'1 | ... | ... | 0.202735 |
0.205425 | ... | ... | 8'1 | 0'0 | 8'1 | 12800 | 107'6 | 0'0 | 107'6 | ... | ... | 0.20494 |
0.20761 | ... | ... | 7'0 | 0'0 | 7'0 | 12900 | 116'5 | 0'0 | 116'5 | ... | ... | 0.20785 |
0.209495 | ... | ... | 6'0 | 0'0 | 6'0 | 13000 | 125'5 | 0'0 | 125'5 | ... | ... | 0.210594 |
0.21263 | ... | ... | 5'2 | 0'0 | 5'2 | 13100 | 134'6 | 0'0 | 134'6 | ... | ... | 0.213342 |
0.214511 | ... | ... | 4'4 | 0'0 | 4'4 | 13200 | 144'0 | 0'0 | 144'0 | ... | ... | 0.216294 |
0.21835 | ... | ... | 4'0 | 0'0 | 4'0 | 13300 | 153'3 | 0'0 | 153'3 | ... | ... | 0.219708 |
0.221218 | ... | ... | 3'4 | 0'0 | 3'4 | 13400 | 162'7 | 0'0 | 162'7 | ... | ... | 0.223887 |
0.222982 | ... | ... | 3'0 | 0'0 | 3'0 | 13500 | 172'4 | 0'0 | 172'4 | ... | ... | 0.229173 |
0.225723 | ... | ... | 2'5 | 0'0 | 2'5 | 13600 | 182'1 | 0'0 | 182'1 | ... | ... | 0.233864 |
0.229927 | ... | ... | 2'3 | 0'0 | 2'3 | 13700 | 191'6 | 0'0 | 191'6 | ... | ... | 0.23792 |
0.233468 | ... | ... | 2'1 | 0'0 | 2'1 | 13800 | 201'4 | 0'0 | 201'4 | ... | ... | 0.243687 |
0.236269 | ... | ... | 1'7 | 0'0 | 1'7 | 13900 | 211'2 | 0'0 | 211'2 | ... | ... | 0.249062 |
0.241415 | ... | ... | 1'6 | 0'0 | 1'6 | 14000 | 221'0 | 0'0 | 221'0 | ... | ... | 0.254032 |
0.242756 | ... | ... | 1'4 | 0'0 | 1'4 | 14100 | 230'7 | 0'0 | 230'7 | ... | ... | 0.261386 |
0.246858 | ... | ... | 1'3 | 0'0 | 1'3 | 14200 | 240'6 | 0'0 | 240'6 | ... | ... | 0.268579 |
0.250488 | ... | ... | 1'2 | 0'0 | 1'2 | 14300 | 250'5 | 0'0 | 250'5 | ... | ... | 0.275613 |
0.2536 | ... | ... | 1'1 | 0'0 | 1'1 | 14400 | 260'4 | 0'0 | 260'4 | ... | ... | 0.282494 |
0.256129 | ... | ... | 1'0 | 0'0 | 1'0 | 14500 | 270'4 | 0'0 | 270'4 | ... | ... | 0.292302 |
0.263201 | ... | ... | 1'0 | 0'0 | 1'0 | 14600 | 280'3 | 0'0 | 280'3 | ... | ... | 0.298979 |
0.264877 | ... | ... | 0'7 | 0'0 | 0'7 | 14700 | 290'3 | 0'0 | 290'3 | ... | ... | 0.308667 |
0.265748 | ... | ... | 0'6 | 0'0 | 0'6 | 14800 | 300'2 | 0'0 | 300'2 | ... | ... | 0.315152 |
0.272382 | ... | ... | 0'6 | 0'0 | 0'6 | 14900 | 310'2 | 0'0 | 310'2 | ... | ... | 0.324727 |
0.272061 | ... | ... | 0'5 | 0'0 | 0'5 | 15000 | 320'2 | 0'0 | 320'2 | ... | ... | 0.334239 |
0.278439 | ... | ... | 0'5 | 0'0 | 0'5 | 15100 | 330'2 | 0'0 | 330'2 | ... | ... | 0.343688 |
0.28475 | ... | ... | 0'5 | 0'0 | 0'5 | 15200 | 340'2 | 0'0 | 340'2 | ... | ... | 0.353076 |
0.288758 | ... | ... | 0'4 | 0'0 | 0'4 | 15400 | 360'2 | 0'0 | 360'2 | ... | ... | 0.37167 |
0.290335 | ... | ... | 0'3 | 0'0 | 0'3 | 15600 | 380'2 | 0'0 | 380'2 | ... | ... | 0.390028 |
0.301743 | ... | ... | 0'3 | 0'0 | 0'3 | 15800 | 400'2 | 0'0 | 400'2 | ... | ... | 0.408155 |
0.298958 | ... | ... | 0'2 | 0'0 | 0'2 | 16000 | 420'2 | 0'0 | 420'2 | ... | ... | 0.426059 |
0.309588 | ... | ... | 0'2 | 0'0 | 0'2 | 16200 | 440'2 | 0'0 | 440'2 | ... | ... | 0.443745 |
0.320035 | ... | ... | 0'2 | 0'0 | 0'2 | 16400 | 460'2 | 0'0 | 460'2 | ... | ... | 0.461219 |
0.307968 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 480'2 | 0'0 | 480'2 | ... | ... | 0.478485 |
0.317537 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 500'2 | 0'0 | 500'2 | ... | ... | 0.49555 |
0.326963 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 520'2 | 0'0 | 520'2 | ... | ... | 0.512418 |
0.336242 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 540'2 | 0'0 | 540'2 | ... | ... | 0.529093 |
0.345379 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 560'2 | 0'0 | 560'2 | ... | ... | 0.545581 |
0.354384 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 580'2 | 0'0 | 580'2 | ... | ... | 0.561885 |
0.363261 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 600'2 | 0'0 | 600'2 | ... | ... | 0.578011 |
0.372015 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 620'2 | 0'0 | 620'2 | ... | ... | 0.593962 |
0.380644 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 640'2 | 0'0 | 640'2 | ... | ... | 0.609742 |
0.389154 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 660'2 | 0'0 | 660'2 | ... | ... | 0.625355 |
0.397551 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 680'2 | 0'0 | 680'2 | ... | ... | 0.640805 |
0.405838 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 700'2 | 0'0 | 700'2 | ... | ... | 0.656096 |
0.414017 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 720'2 | 0'0 | 720'2 | ... | ... | 0.67123 |
0.422086 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 740'2 | 0'0 | 740'2 | ... | ... | 0.686211 |
0.430049 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 760'2 | 0'0 | 760'2 | ... | ... | 0.701043 |
0.437913 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 780'2 | 0'0 | 780'2 | ... | ... | 0.715728 |
0.445684 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 800'2 | 0'0 | 800'2 | ... | ... | 0.73027 |
0.453361 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 820'2 | 0'0 | 820'2 | ... | ... | 0.744672 |
0.460947 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 840'2 | 0'0 | 840'2 | ... | ... | 0.758936 |
0.46844 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 860'2 | 0'0 | 860'2 | ... | ... | 0.773065 |
0.475841 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 880'2 | 0'0 | 880'2 | ... | ... | 0.787062 |
0.483155 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 900'2 | 0'0 | 900'2 | ... | ... | 0.800929 |
0.490386 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 920'2 | 0'0 | 920'2 | ... | ... | 0.81467 |
0.497536 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 940'2 | 0'0 | 940'2 | ... | ... | 0.828285 |
0.55847 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1120'2 | 0'0 | 1120'2 | ... | ... | 0.945597 |
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.