Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.973912 | ... | ... | 1052'4 | -1'0 | 1051'4 | 1400 | 0'1 | 0'0 | 0'1 | ... | ... | 2.571434 |
1.278517 | ... | ... | 612'4 | -1'0 | 611'4 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.890704 |
1.217708 | ... | ... | 592'4 | -1'0 | 591'4 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.851179 |
1.158977 | ... | ... | 572'4 | -1'0 | 571'4 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.812923 |
1.102186 | ... | ... | 552'4 | -1'0 | 551'4 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.775849 |
1.047209 | ... | ... | 532'4 | -1'0 | 531'4 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.73986 |
0.993932 | ... | ... | 512'4 | -1'0 | 511'4 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.704901 |
0.942253 | ... | ... | 492'4 | -1'0 | 491'4 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.670907 |
0.892077 | ... | ... | 472'4 | -1'0 | 471'4 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.637808 |
0.843319 | ... | ... | 452'4 | -1'0 | 451'4 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.605549 |
0.795899 | ... | ... | 432'4 | -1'0 | 431'4 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.57409 |
0.749745 | ... | ... | 412'4 | -1'0 | 411'4 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.543376 |
0.704791 | ... | ... | 392'4 | -1'0 | 391'4 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.513355 |
0.660974 | ... | ... | 372'4 | -1'0 | 371'4 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.483998 |
0.618236 | ... | ... | 352'4 | -1'0 | 351'4 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.455248 |
0.576525 | ... | ... | 332'4 | -1'0 | 331'4 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.427077 |
0.556039 | ... | ... | 322'4 | -1'0 | 321'4 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.413203 |
0.535792 | ... | ... | 312'4 | -1'0 | 311'4 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.39946 |
0.515779 | ... | ... | 302'4 | -1'0 | 301'4 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.385836 |
0.495992 | ... | ... | 292'4 | -1'0 | 291'4 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.372336 |
0.476429 | ... | ... | 282'4 | -1'0 | 281'4 | 9100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.358955 |
0.457082 | ... | ... | 272'4 | -1'0 | 271'4 | 9200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.34569 |
0.437948 | ... | ... | 262'4 | -1'0 | 261'4 | 9300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.332529 |
0.419022 | ... | ... | 252'4 | -1'0 | 251'4 | 9400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.319477 |
0.4003 | ... | ... | 242'4 | -1'0 | 241'4 | 9500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.306527 |
0.381776 | ... | ... | 232'4 | -1'0 | 231'4 | 9600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.293676 |
0.363447 | ... | ... | 222'4 | -1'0 | 221'4 | 9700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.280907 |
0.345308 | ... | ... | 212'4 | -1'0 | 211'4 | 9800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.268228 |
0.327355 | ... | ... | 202'4 | -1'0 | 201'4 | 9900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.255641 |
0.309586 | ... | ... | 192'4 | -1'0 | 191'4 | 10000 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.243126 |
0.291994 | ... | ... | 182'4 | -1'0 | 181'4 | 10100 | 0'1 | -0'1 | 0'2 | ... | ... | 0.23068 |
0.274578 | ... | ... | 172'4 | -1'0 | 171'4 | 10200 | 0'1 | -0'1 | 0'2 | 0'1 | 0'1 | 0.218307 |
0.257333 | ... | ... | 162'5 | -1'1 | 161'4 | 10300 | 0'1 | -0'2 | 0'3 | 0'3 | 0'1 | 0.205996 |
0.240256 | ... | ... | 152'5 | -1'1 | 151'4 | 10400 | 0'1 | -0'2 | 0'3 | 0'2 | 0'1 | 0.193737 |
0.223343 | ... | ... | 142'6 | -1'2 | 141'4 | 10500 | 0'1 | -0'3 | 0'4 | 0'5 | 0'1 | 0.181531 |
0.206593 | ... | ... | 132'7 | -1'3 | 131'4 | 10600 | 0'2 | -0'3 | 0'5 | 0'7 | 0'7 | 0.184764 |
0.190001 | ... | ... | 123'0 | -1'4 | 121'4 | 10700 | 0'2 | -0'5 | 0'7 | 1'0 | 0'2 | 0.171747 |
0.180408 | ... | ... | 113'3 | -1'6 | 111'5 | 10800 | 0'3 | -0'6 | 1'1 | 1'3 | 0'4 | 0.168285 |
0.175144 | ... | ... | 103'6 | -1'7 | 101'7 | 10900 | 0'5 | -0'7 | 1'4 | 2'2 | 0'4 | 0.167988 |
0.167463 | ... | ... | 94'3 | -2'2 | 92'1 | 11000 | 0'7 | -1'2 | 2'1 | 3'2 | 0'6 | 0.163169 |
0.161339 | ... | ... | 85'2 | -2'6 | 82'4 | 11100 | 1'2 | -1'6 | 3'0 | 4'0 | 1'0 | 0.159068 |
0.157942 | ... | ... | 76'3 | -3'2 | 73'1 | 11200 | 1'6 | -2'3 | 4'1 | 5'5 | 1'4 | 0.154428 |
0.152901 | ... | ... | 67'7 | -4'0 | 63'7 | 11300 | 2'5 | -3'0 | 5'5 | 8'4 | 2'2 | 0.152851 |
0.152784 | ... | ... | 59'6 | -4'4 | 55'2 | 11400 | 3'7 | -3'5 | 7'4 | 10'4 | 3'2 | 0.151652 |
0.151489 | 49'4 | 48'5 | 52'1 | -5'1 | 47'0 | 11500 | 5'5 | -4'1 | 9'6 | 13'0 | 4'5 | 0.150996 |
0.149804 | 45'6 | 45'6 | 44'7 | -5'5 | 39'2 | 11600 | 7'7 | -4'5 | 12'4 | 17'0 | 6'5 | 0.149761 |
0.149171 | 34'6 | 30'0 | 38'1 | -5'7 | 32'2 | 11700 | 10'7 | -4'7 | 15'6 | 19'2 | 9'5 | 0.149474 |
0.149691 | 30'1 | 24'6 | 32'0 | -5'7 | 26'1 | 11800 | 14'5 | -4'7 | 19'4 | 24'2 | 10'0 | 0.149325 |
0.148073 | 24'5 | 18'7 | 26'4 | -6'0 | 20'4 | 11900 | 19'0 | -5'0 | 24'0 | 31'1 | 16'6 | 0.148027 |
0.147078 | 22'1 | 14'1 | 21'5 | -5'7 | 15'6 | 12000 | 24'2 | -4'7 | 29'1 | 36'5 | 21'5 | 0.147343 |
0.146766 | 17'7 | 10'6 | 17'3 | -5'4 | 11'7 | 12100 | 30'2 | -4'5 | 34'7 | 38'5 | 28'1 | 0.146376 |
0.146557 | 14'5 | 7'6 | 13'6 | -5'0 | 8'6 | 12200 | 37'1 | -4'0 | 41'1 | 44'2 | 44'0 | 0.14649 |
0.147189 | 10'0 | 5'4 | 10'6 | -4'3 | 6'3 | 12300 | 44'5 | -3'4 | 48'1 | ... | ... | 0.146281 |
0.147211 | 8'3 | 4'0 | 8'2 | -3'6 | 4'4 | 12400 | 52'7 | -2'6 | 55'5 | 60'6 | 48'5 | 0.148079 |
0.147574 | 6'0 | 2'6 | 6'2 | -3'1 | 3'1 | 12500 | 61'4 | -2'1 | 63'5 | ... | ... | 0.149207 |
0.147959 | 4'4 | 2'0 | 4'7 | -2'6 | 2'1 | 12600 | 70'4 | -1'5 | 72'1 | ... | ... | 0.150722 |
0.150301 | 3'3 | 1'3 | 3'5 | -2'1 | 1'4 | 12700 | 79'6 | -1'1 | 80'7 | ... | ... | 0.151929 |
0.154698 | 2'3 | 1'0 | 2'6 | -1'5 | 1'1 | 12800 | 89'3 | -0'5 | 90'0 | ... | ... | 0.157799 |
0.155534 | 1'3 | 0'7 | 2'1 | -1'3 | 0'6 | 12900 | 99'1 | -0'2 | 99'3 | ... | ... | 0.165008 |
0.162584 | 1'5 | 0'5 | 1'5 | -1'0 | 0'5 | 13000 | 108'7 | 0'1 | 108'6 | ... | ... | 0.170485 |
0.168149 | 1'2 | 0'4 | 1'2 | -0'6 | 0'4 | 13100 | 118'6 | 0'2 | 118'4 | ... | ... | 0.179226 |
0.171783 | 0'7 | 0'3 | 1'0 | -0'5 | 0'3 | 13200 | 128'5 | 0'3 | 128'2 | ... | ... | 0.187175 |
0.182458 | 0'6 | 0'3 | 0'6 | -0'3 | 0'3 | 13300 | 138'5 | 0'5 | 138'0 | ... | ... | 0.200515 |
0.182613 | 0'5 | 0'2 | 0'5 | -0'3 | 0'2 | 13400 | 148'4 | 0'6 | 147'6 | ... | ... | 0.207499 |
0.192538 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 13500 | 158'4 | 0'7 | 157'5 | ... | ... | 0.220637 |
0.202324 | 0'2 | 0'2 | 0'3 | -0'1 | 0'2 | 13600 | 168'4 | 0'7 | 167'5 | ... | ... | 0.23368 |
0.19521 | 0'3 | 0'2 | 0'3 | -0'2 | 0'1 | 13700 | 178'4 | 1'0 | 177'4 | ... | ... | 0.246628 |
0.204141 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 13800 | 188'4 | 1'0 | 187'4 | ... | ... | 0.259482 |
0.212964 | 0'2 | 0'1 | 0'2 | -0'1 | 0'1 | 13900 | 198'4 | 1'0 | 197'4 | ... | ... | 0.272245 |
0.221673 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 14000 | 208'4 | 1'0 | 207'4 | ... | ... | 0.284917 |
0.230287 | ... | ... | 0'1 | 0'0 | 0'1 | 14100 | 218'4 | 1'0 | 217'4 | ... | ... | 0.297499 |
0.238805 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 14200 | 228'4 | 1'0 | 227'4 | ... | ... | 0.309994 |
0.247227 | ... | ... | 0'1 | 0'0 | 0'1 | 14300 | 238'4 | 1'0 | 237'4 | ... | ... | 0.322401 |
0.255549 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 248'4 | 1'0 | 247'4 | ... | ... | 0.334723 |
0.263787 | ... | ... | 0'1 | 0'0 | 0'1 | 14500 | 258'4 | 1'0 | 257'4 | ... | ... | 0.346961 |
0.271944 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 268'4 | 1'0 | 267'4 | ... | ... | 0.359116 |
0.280017 | ... | ... | 0'1 | 0'0 | 0'1 | 14700 | 278'4 | 1'0 | 277'4 | ... | ... | 0.371188 |
0.288 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 288'4 | 1'0 | 287'4 | ... | ... | 0.383181 |
0.295904 | ... | ... | 0'1 | 0'0 | 0'1 | 14900 | 298'4 | 1'0 | 297'4 | ... | ... | 0.395093 |
0.303732 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 308'4 | 1'0 | 307'4 | ... | ... | 0.406927 |
0.311489 | ... | ... | 0'1 | 0'0 | 0'1 | 15100 | 318'4 | 1'0 | 317'4 | ... | ... | 0.418683 |
0.319175 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 328'4 | 1'0 | 327'4 | ... | ... | 0.430363 |
0.326782 | ... | ... | 0'1 | 0'0 | 0'1 | 15300 | 338'4 | 1'0 | 337'4 | ... | ... | 0.441968 |
0.334318 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 348'4 | 1'0 | 347'4 | ... | ... | 0.453498 |
0.349191 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 368'4 | 1'0 | 367'4 | ... | ... | 0.476338 |
0.3638 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 388'4 | 1'0 | 387'4 | ... | ... | 0.498893 |
0.378157 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 408'4 | 1'0 | 407'4 | ... | ... | 0.521169 |
0.392274 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 428'4 | 1'0 | 427'4 | ... | ... | 0.543174 |
0.406162 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 448'4 | 1'0 | 447'4 | ... | ... | 0.564913 |
0.419814 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 468'4 | 1'0 | 467'4 | ... | ... | 0.586394 |
0.433252 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 488'4 | 1'0 | 487'4 | ... | ... | 0.607623 |
0.446492 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 508'4 | 1'0 | 507'4 | ... | ... | 0.628607 |
0.459532 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 528'4 | 1'0 | 527'4 | ... | ... | 0.64935 |
0.472366 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 548'4 | 1'0 | 547'4 | ... | ... | 0.669859 |
0.485011 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 568'4 | 1'0 | 567'4 | ... | ... | 0.690138 |
0.497476 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 588'4 | 1'0 | 587'4 | ... | ... | 0.710194 |
0.509766 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 608'4 | 1'0 | 607'4 | ... | ... | 0.730031 |
0.521889 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 628'4 | 1'0 | 627'4 | ... | ... | 0.749655 |
0.533838 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 648'4 | 1'0 | 647'4 | ... | ... | 0.76907 |
0.545626 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 668'4 | 1'0 | 667'4 | ... | ... | 0.788281 |
0.557259 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 688'4 | 1'0 | 687'4 | ... | ... | 0.807292 |
0.568741 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 708'4 | 1'0 | 707'4 | ... | ... | 0.826107 |
0.580075 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 728'4 | 1'0 | 727'4 | ... | ... | 0.844731 |
0.591253 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 748'4 | 1'0 | 747'4 | ... | ... | 0.863168 |
0.602292 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 768'4 | 1'0 | 767'4 | ... | ... | 0.881422 |
0.613196 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 788'4 | 1'0 | 787'4 | ... | ... | 0.899496 |
0.623972 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 808'4 | 1'0 | 807'4 | ... | ... | 0.917394 |
0.634619 | ... | ... | 0'1 | 0'0 | 0'1 | 20200 | 828'4 | 1'0 | 827'4 | ... | ... | 0.935119 |
0.645139 | ... | ... | 0'1 | 0'0 | 0'1 | 20400 | 848'4 | 1'0 | 847'4 | ... | ... | 0.952676 |
0.655528 | ... | ... | 0'1 | 0'0 | 0'1 | 20600 | 868'4 | 1'0 | 867'4 | ... | ... | 0.970067 |
0.665794 | ... | ... | 0'1 | 0'0 | 0'1 | 20800 | 888'4 | 1'0 | 887'4 | ... | ... | 0.987296 |
0.675941 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 908'4 | 1'0 | 907'4 | ... | ... | 1.004366 |
0.685975 | ... | ... | 0'1 | 0'0 | 0'1 | 21200 | 928'4 | 1'0 | 927'4 | ... | ... | 1.021279 |
0.972943 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1608'4 | 1'0 | 1607'4 | ... | ... | 1.520668 |
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.