Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 1027'4 | 0'0 | 1027'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 0 |
0 | ... | ... | 587'4 | 0'0 | 587'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 3.319719 |
0 | ... | ... | 567'4 | 0'0 | 567'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 3.168998 |
0 | ... | ... | 547'4 | 0'0 | 547'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 3.0231 |
0 | ... | ... | 527'4 | 0'0 | 527'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.88164 |
0 | ... | ... | 507'4 | 0'0 | 507'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.744349 |
0 | ... | ... | 487'4 | 0'0 | 487'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.610977 |
0 | ... | ... | 467'4 | 0'0 | 467'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 2.481242 |
0 | ... | ... | 447'4 | 0'0 | 447'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.354894 |
0 | ... | ... | 427'4 | 0'0 | 427'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.23178 |
0 | ... | ... | 407'4 | 0'0 | 407'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 2.111681 |
0 | ... | ... | 387'4 | 0'0 | 387'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.994366 |
0 | ... | ... | 367'4 | 0'0 | 367'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.879717 |
0 | ... | ... | 347'4 | 0'0 | 347'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.767526 |
0 | ... | ... | 327'4 | 0'0 | 327'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.657651 |
0 | ... | ... | 317'4 | 0'0 | 317'4 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.603564 |
0 | ... | ... | 307'4 | 0'0 | 307'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.550006 |
0 | ... | ... | 297'4 | 0'0 | 297'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.496923 |
0 | ... | ... | 287'5 | 0'0 | 287'5 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.444335 |
0 | ... | ... | 277'5 | 0'0 | 277'5 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.392227 |
0 | ... | ... | 267'5 | 0'0 | 267'5 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.340582 |
0 | ... | ... | 257'5 | 0'0 | 257'5 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.289363 |
0 | ... | ... | 247'5 | 0'0 | 247'5 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.238572 |
0 | ... | ... | 237'5 | 0'0 | 237'5 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.188193 |
0 | ... | ... | 227'5 | 0'0 | 227'5 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.138207 |
0 | ... | ... | 217'5 | 0'0 | 217'5 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.088559 |
0 | ... | ... | 207'5 | 0'0 | 207'5 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.039269 |
0 | ... | ... | 197'5 | 0'0 | 197'5 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.990344 |
0 | ... | ... | 187'5 | 0'0 | 187'5 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.941715 |
0 | ... | ... | 177'5 | 0'0 | 177'5 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.89336 |
0 | ... | ... | 167'5 | 0'0 | 167'5 | 10000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.8453 |
0 | ... | ... | 157'5 | 0'0 | 157'5 | 10100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.797491 |
0 | ... | ... | 147'5 | 0'0 | 147'5 | 10200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.749894 |
0 | ... | ... | 137'5 | 0'0 | 137'5 | 10300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.702511 |
0 | ... | ... | 127'5 | 0'0 | 127'5 | 10400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.65529 |
0 | ... | ... | 117'5 | 0'0 | 117'5 | 10500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.608216 |
0 | ... | ... | 107'5 | 0'0 | 107'5 | 10600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.561234 |
0 | ... | ... | 97'5 | 0'0 | 97'5 | 10700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.514318 |
0 | ... | ... | 87'5 | 0'0 | 87'5 | 10800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.467414 |
0 | ... | ... | 77'5 | 0'0 | 77'5 | 10900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.420443 |
0 | ... | ... | 67'5 | 0'0 | 67'5 | 11000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.373357 |
0 | ... | ... | 57'5 | 0'0 | 57'5 | 11100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.326042 |
0 | ... | ... | 47'6 | 0'0 | 47'6 | 11200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.278355 |
0 | ... | ... | 38'0 | 0'0 | 38'0 | 11300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.29173 |
0 | ... | ... | 28'4 | 0'0 | 28'4 | 11400 | 0'5 | -0'3 | 1'0 | 0'6 | 0'5 | 0.24487 |
0 | ... | ... | 19'6 | 0'0 | 19'6 | 11500 | 1'3 | -0'7 | 2'2 | 2'0 | 1'0 | 0.227505 |
0.193902 | 17'5 | 11'0 | 12'3 | 1'3 | 13'6 | 11600 | 2'7 | -2'0 | 4'7 | 3'4 | 2'6 | 0.207248 |
0.212918 | 10'0 | 6'4 | 7'0 | 1'0 | 8'0 | 11700 | 6'4 | -3'0 | 9'4 | 9'7 | 5'4 | 0.205656 |
0.194197 | 5'1 | 3'0 | 3'4 | -0'2 | 3'2 | 11800 | 15'5 | -0'2 | 15'7 | 15'5 | 12'7 | 0.307911 |
0.217524 | 2'3 | 1'3 | 1'4 | 0'1 | 1'5 | 11900 | 24'0 | 0'0 | 24'0 | ... | ... | 0.357112 |
0.223837 | 0'7 | 0'5 | 0'5 | 0'0 | 0'5 | 12000 | 33'1 | 0'0 | 33'1 | ... | ... | 0.412053 |
0.25347 | 0'3 | 0'3 | 0'3 | 0'0 | 0'3 | 12100 | 43'4 | 0'6 | 42'6 | 43'4 | 43'4 | 0.507026 |
0.255489 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12200 | 52'5 | 0'0 | 52'5 | ... | ... | 0.542875 |
0.298774 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 12300 | 62'5 | 0'0 | 62'5 | ... | ... | 0.61278 |
0.340919 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 72'5 | 0'0 | 72'5 | ... | ... | 0.680014 |
0.382086 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 82'5 | 0'0 | 82'5 | ... | ... | 0.744999 |
0.422386 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 88'0 | -4'5 | 92'5 | 88'0 | 88'0 | 0 |
0.461872 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 102'5 | 0'0 | 102'5 | ... | ... | 0.869379 |
0.500674 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 112'5 | 0'0 | 112'5 | ... | ... | 0.929195 |
0.538795 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 122'5 | 0'0 | 122'5 | ... | ... | 0.987624 |
0.576319 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 132'5 | 0'0 | 132'5 | ... | ... | 1.044796 |
0.613254 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 142'5 | 0'0 | 142'5 | ... | ... | 1.100804 |
0.649657 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 152'0 | -0'5 | 152'5 | 152'0 | 152'0 | 1.10858 |
0.68554 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 162'5 | 0'0 | 162'5 | ... | ... | 1.209657 |
0.720942 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 172'5 | 0'0 | 172'5 | ... | ... | 1.262638 |
0.755864 | ... | ... | 0'1 | 0'0 | 0'1 | 13500 | 182'5 | 0'0 | 182'5 | ... | ... | 1.314726 |
0.790355 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 192'5 | 0'0 | 192'5 | ... | ... | 1.365974 |
0.824424 | ... | ... | 0'1 | 0'0 | 0'1 | 13700 | 202'5 | 0'0 | 202'5 | ... | ... | 1.416424 |
0.858046 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 212'5 | 0'0 | 212'5 | ... | ... | 1.466116 |
0.891305 | ... | ... | 0'1 | 0'0 | 0'1 | 13900 | 222'5 | 0'0 | 222'5 | ... | ... | 1.51508 |
0.924188 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 232'5 | 0'0 | 232'5 | ... | ... | 1.563351 |
0.956689 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 242'5 | 0'0 | 242'5 | ... | ... | 1.610962 |
0.988809 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 252'5 | 0'0 | 252'5 | ... | ... | 1.657932 |
1.020601 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 262'5 | 0'0 | 262'5 | ... | ... | 1.704287 |
1.052078 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 272'5 | 0'0 | 272'5 | ... | ... | 1.750052 |
1.083222 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 282'5 | 0'0 | 282'5 | ... | ... | 1.795249 |
1.114021 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 292'5 | 0'0 | 292'5 | ... | ... | 1.839895 |
1.144513 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 302'4 | 0'0 | 302'4 | ... | ... | 1.871706 |
1.174709 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 312'4 | 0'0 | 312'4 | ... | ... | 1.915126 |
1.204631 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 322'4 | 0'0 | 322'4 | ... | ... | 1.958051 |
1.234265 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 332'4 | 0'0 | 332'4 | ... | ... | 2.000495 |
1.263599 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 342'4 | 0'0 | 342'4 | ... | ... | 2.042469 |
1.292662 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 352'4 | 0'0 | 352'4 | ... | ... | 2.083989 |
1.321461 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 362'4 | 0'0 | 362'4 | ... | ... | 2.125068 |
1.350003 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 372'4 | 0'0 | 372'4 | ... | ... | 2.165717 |
1.406315 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 392'4 | 0'0 | 392'4 | ... | ... | 2.245768 |
1.461649 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 412'4 | 0'0 | 412'4 | ... | ... | 2.324226 |
1.516055 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 432'4 | 0'0 | 432'4 | ... | ... | 2.401167 |
1.569565 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 452'4 | 0'0 | 452'4 | ... | ... | 2.47666 |
1.622151 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 472'4 | 0'0 | 472'4 | ... | ... | 2.550768 |
1.673916 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 492'4 | 0'0 | 492'4 | ... | ... | 2.623553 |
1.724906 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 512'4 | 0'0 | 512'4 | ... | ... | 2.695065 |
1.775117 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 532'4 | 0'0 | 532'4 | ... | ... | 2.765355 |
1.824526 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 552'4 | 0'0 | 552'4 | ... | ... | 2.834472 |
1.873208 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 572'4 | 0'0 | 572'4 | ... | ... | 2.902461 |
1.92119 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 592'4 | 0'0 | 592'4 | ... | ... | 2.969356 |
1.968493 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 612'4 | 0'0 | 612'4 | ... | ... | 3.035202 |
2.015133 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 632'4 | 0'0 | 632'4 | ... | ... | 3.100035 |
2.06111 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 652'4 | 0'0 | 652'4 | ... | ... | 3.163889 |
2.106466 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 672'4 | 0'0 | 672'4 | ... | ... | 3.22679 |
2.151217 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 692'4 | 0'0 | 692'4 | ... | ... | 3.288773 |
2.195381 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 712'4 | 0'0 | 712'4 | ... | ... | 3.34987 |
2.238963 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 732'4 | 0'0 | 732'4 | ... | ... | 3.410105 |
2.28195 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 752'4 | 0'0 | 752'4 | ... | ... | 3.469505 |
2.324394 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 772'4 | 0'0 | 772'4 | ... | ... | 3.528088 |
2.36632 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 792'4 | 0'0 | 792'4 | ... | ... | 3.585887 |
2.407746 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 812'4 | 0'0 | 812'4 | ... | ... | 3.642921 |
2.448672 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 832'4 | 0'0 | 832'4 | ... | ... | 3.699213 |
2.489108 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 852'4 | 0'0 | 852'4 | ... | ... | 3.754782 |
2.529023 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 872'4 | 0'0 | 872'4 | ... | ... | 3.809641 |
2.568472 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 892'4 | 0'0 | 892'4 | ... | ... | 3.863815 |
2.607465 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 912'4 | 0'0 | 912'4 | ... | ... | 3.917324 |
2.646015 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 932'4 | 0'0 | 932'4 | ... | ... | 3.970183 |
2.684131 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 952'4 | 0'0 | 952'4 | ... | ... | 4.02241 |
3.774629 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1632'4 | 0'0 | 1632'4 | ... | ... | 5.506666 |
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.