Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 508'6 | 0'0 | 508'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.853243 |
0 | ... | ... | 488'6 | 0'0 | 488'6 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.754858 |
0 | ... | ... | 468'6 | 0'0 | 468'6 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.660246 |
0 | ... | ... | 448'6 | 0'0 | 448'6 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.569092 |
0 | ... | ... | 428'6 | 0'0 | 428'6 | 5600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.481092 |
0 | ... | ... | 408'6 | 0'0 | 408'6 | 5800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.396038 |
0 | ... | ... | 388'6 | 0'0 | 388'6 | 6000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.313689 |
0 | ... | ... | 368'6 | 0'0 | 368'6 | 6200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.233835 |
0 | ... | ... | 348'6 | 0'0 | 348'6 | 6400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.156332 |
0 | ... | ... | 328'6 | 0'0 | 328'6 | 6600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.080961 |
0 | ... | ... | 308'6 | 0'0 | 308'6 | 6800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.007597 |
0 | ... | ... | 288'6 | 0'0 | 288'6 | 7000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.93607 |
0 | ... | ... | 268'6 | 0'0 | 268'6 | 7200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.866263 |
0 | ... | ... | 258'6 | 0'0 | 258'6 | 7300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.831972 |
0 | ... | ... | 248'6 | 0'0 | 248'6 | 7400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.79804 |
0 | ... | ... | 238'6 | 0'0 | 238'6 | 7500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.764476 |
0 | ... | ... | 228'6 | 0'0 | 228'6 | 7600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.731264 |
0 | ... | ... | 218'6 | 0'0 | 218'6 | 7700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.698381 |
0 | ... | ... | 208'6 | 0'0 | 208'6 | 7800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.665816 |
0 | ... | ... | 198'6 | 0'0 | 198'6 | 7900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.633557 |
0 | ... | ... | 188'6 | 0'0 | 188'6 | 8000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.601581 |
0 | ... | ... | 178'6 | 0'0 | 178'6 | 8100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.569858 |
0 | ... | ... | 168'6 | 0'0 | 168'6 | 8200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.53841 |
0 | ... | ... | 158'6 | 0'0 | 158'6 | 8300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.507189 |
0 | ... | ... | 148'6 | 0'0 | 148'6 | 8400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.476174 |
0 | ... | ... | 138'6 | 0'0 | 138'6 | 8500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.445375 |
0 | ... | ... | 128'6 | 0'0 | 128'6 | 8600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.414734 |
0 | ... | ... | 118'7 | 0'0 | 118'7 | 8700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.384255 |
0 | ... | ... | 108'7 | 0'0 | 108'7 | 8800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.353897 |
0 | ... | ... | 98'7 | 0'0 | 98'7 | 8900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.323636 |
0 | ... | ... | 88'7 | 0'0 | 88'7 | 9000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.293443 |
0 | ... | ... | 79'0 | 0'0 | 79'0 | 9100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.289673 |
0 | ... | ... | 69'0 | 0'0 | 69'0 | 9200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.274155 |
0 | ... | ... | 59'2 | 0'0 | 59'2 | 9300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.252302 |
0 | ... | ... | 49'5 | 0'0 | 49'5 | 9400 | 0'7 | 0'0 | 0'7 | ... | ... | 0.242569 |
0.182073 | ... | ... | 40'2 | 0'0 | 40'2 | 9500 | 1'4 | 0'0 | 1'4 | ... | ... | 0.232361 |
0.193264 | ... | ... | 31'3 | 0'0 | 31'3 | 9600 | 2'0 | -0'5 | 2'5 | 2'1 | 2'0 | 0.205241 |
0.198716 | ... | ... | 23'3 | 0'0 | 23'3 | 9700 | 3'3 | -1'2 | 4'5 | 3'5 | 3'3 | 0.192203 |
0.20136 | ... | ... | 16'4 | 0'0 | 16'4 | 9800 | 7'2 | -0'4 | 7'6 | 7'2 | 5'7 | 0.210963 |
0.231054 | 12'4 | 11'4 | 11'0 | 1'4 | 12'4 | 9900 | 11'0 | -1'2 | 12'2 | 11'6 | 9'2 | 0.199026 |
0.209947 | 9'4 | 6'6 | 7'0 | 0'1 | 7'1 | 10000 | 16'0 | -2'2 | 18'2 | 16'0 | 14'3 | 0.183212 |
0.205921 | 5'4 | 4'0 | 4'1 | -0'1 | 4'0 | 10100 | 21'4 | -3'7 | 25'3 | 21'4 | 21'4 | 0.133131 |
0.213103 | 3'2 | 2'3 | 2'3 | 0'0 | 2'3 | 10200 | 33'5 | 0'0 | 33'5 | ... | ... | 0.242324 |
0.214629 | 2'0 | 1'2 | 1'3 | -0'1 | 1'2 | 10300 | 42'4 | 0'0 | 42'4 | ... | ... | 0.254194 |
0.224833 | ... | ... | 0'6 | 0'0 | 0'6 | 10400 | 52'0 | 0'0 | 52'0 | ... | ... | 0.276549 |
0.239073 | 0'5 | 0'4 | 0'4 | 0'0 | 0'4 | 10500 | 61'5 | 0'0 | 61'5 | ... | ... | 0.297553 |
0.256942 | ... | ... | 0'3 | 0'0 | 0'3 | 10600 | 71'4 | 0'0 | 71'4 | ... | ... | 0.326782 |
0.268574 | ... | ... | 0'2 | 0'0 | 0'2 | 10700 | 81'3 | 0'0 | 81'3 | ... | ... | 0.353735 |
0.295526 | ... | ... | 0'2 | 0'0 | 0'2 | 10800 | 91'3 | 0'0 | 91'3 | ... | ... | 0.386977 |
0.293745 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 10900 | 101'2 | 0'0 | 101'2 | ... | ... | 0.410525 |
0.317831 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 11000 | 111'3 | 0'0 | 111'3 | ... | ... | 0.451236 |
0.341477 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 121'2 | 0'0 | 121'2 | ... | ... | 0.472672 |
0.364713 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 131'2 | 0'0 | 131'2 | ... | ... | 0.502881 |
0.387568 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 141'2 | 0'0 | 141'2 | ... | ... | 0.532569 |
0.410054 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 151'2 | 0'0 | 151'2 | ... | ... | 0.561771 |
0.432206 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 161'2 | 0'0 | 161'2 | ... | ... | 0.590515 |
0.454025 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 171'2 | 0'0 | 171'2 | ... | ... | 0.618831 |
0.475528 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 181'2 | 0'0 | 181'2 | ... | ... | 0.646737 |
0.496746 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 191'2 | 0'0 | 191'2 | ... | ... | 0.674255 |
0.51767 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 201'2 | 0'0 | 201'2 | ... | ... | 0.701404 |
0.538306 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 211'2 | 0'0 | 211'2 | ... | ... | 0.728199 |
0.558693 | ... | ... | 0'1 | 0'0 | 0'1 | 12100 | 221'2 | 0'0 | 221'2 | ... | ... | 0.754655 |
0.578832 | ... | ... | 0'1 | 0'0 | 0'1 | 12200 | 231'2 | 0'0 | 231'2 | ... | ... | 0.780786 |
0.598703 | ... | ... | 0'1 | 0'0 | 0'1 | 12300 | 241'2 | 0'0 | 241'2 | ... | ... | 0.806605 |
0.618336 | ... | ... | 0'1 | 0'0 | 0'1 | 12400 | 251'2 | 0'0 | 251'2 | ... | ... | 0.832119 |
0.63774 | ... | ... | 0'1 | 0'0 | 0'1 | 12500 | 261'2 | 0'0 | 261'2 | ... | ... | 0.857344 |
0.656935 | ... | ... | 0'1 | 0'0 | 0'1 | 12600 | 271'2 | 0'0 | 271'2 | ... | ... | 0.882289 |
0.675895 | ... | ... | 0'1 | 0'0 | 0'1 | 12700 | 281'2 | 0'0 | 281'2 | ... | ... | 0.906962 |
0.694643 | ... | ... | 0'1 | 0'0 | 0'1 | 12800 | 291'2 | 0'0 | 291'2 | ... | ... | 0.931369 |
0.713187 | ... | ... | 0'1 | 0'0 | 0'1 | 12900 | 301'2 | 0'0 | 301'2 | ... | ... | 0.955519 |
0.731532 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 311'2 | 0'0 | 311'2 | ... | ... | 0.979421 |
0.749679 | ... | ... | 0'1 | 0'0 | 0'1 | 13100 | 321'2 | 0'0 | 321'2 | ... | ... | 1.003083 |
0.76763 | ... | ... | 0'1 | 0'0 | 0'1 | 13200 | 331'2 | 0'0 | 331'2 | ... | ... | 1.026512 |
0.7854 | ... | ... | 0'1 | 0'0 | 0'1 | 13300 | 341'2 | 0'0 | 341'2 | ... | ... | 1.04971 |
0.802991 | ... | ... | 0'1 | 0'0 | 0'1 | 13400 | 351'2 | 0'0 | 351'2 | ... | ... | 1.072685 |
0.837651 | ... | ... | 0'1 | 0'0 | 0'1 | 13600 | 371'2 | 0'0 | 371'2 | ... | ... | 1.11799 |
0.871606 | ... | ... | 0'1 | 0'0 | 0'1 | 13800 | 391'2 | 0'0 | 391'2 | ... | ... | 1.162471 |
0.904923 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 411'2 | 0'0 | 411'2 | ... | ... | 1.20616 |
0.937639 | ... | ... | 0'1 | 0'0 | 0'1 | 14200 | 431'2 | 0'0 | 431'2 | ... | ... | 1.249095 |
0.969742 | ... | ... | 0'1 | 0'0 | 0'1 | 14400 | 451'2 | 0'0 | 451'2 | ... | ... | 1.291312 |
1.001264 | ... | ... | 0'1 | 0'0 | 0'1 | 14600 | 471'2 | 0'0 | 471'2 | ... | ... | 1.332839 |
1.032241 | ... | ... | 0'1 | 0'0 | 0'1 | 14800 | 491'2 | 0'0 | 491'2 | ... | ... | 1.373696 |
1.062697 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 511'2 | 0'0 | 511'2 | ... | ... | 1.413914 |
1.092631 | ... | ... | 0'1 | 0'0 | 0'1 | 15200 | 531'2 | 0'0 | 531'2 | ... | ... | 1.453518 |
1.122073 | ... | ... | 0'1 | 0'0 | 0'1 | 15400 | 551'2 | 0'0 | 551'2 | ... | ... | 1.49253 |
1.151044 | ... | ... | 0'1 | 0'0 | 0'1 | 15600 | 571'2 | 0'0 | 571'2 | ... | ... | 1.530969 |
1.179558 | ... | ... | 0'1 | 0'0 | 0'1 | 15800 | 591'2 | 0'0 | 591'2 | ... | ... | 1.56885 |
1.207615 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 611'2 | 0'0 | 611'2 | ... | ... | 1.606197 |
1.23523 | ... | ... | 0'1 | 0'0 | 0'1 | 16200 | 631'2 | 0'0 | 631'2 | ... | ... | 1.643029 |
1.262435 | ... | ... | 0'1 | 0'0 | 0'1 | 16400 | 651'2 | 0'0 | 651'2 | ... | ... | 1.679362 |
1.289249 | ... | ... | 0'1 | 0'0 | 0'1 | 16600 | 671'2 | 0'0 | 671'2 | ... | ... | 1.71521 |
1.315676 | ... | ... | 0'1 | 0'0 | 0'1 | 16800 | 691'2 | 0'0 | 691'2 | ... | ... | 1.750584 |
1.341712 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 711'2 | 0'0 | 711'2 | ... | ... | 1.785499 |
1.367366 | ... | ... | 0'1 | 0'0 | 0'1 | 17200 | 731'2 | 0'0 | 731'2 | ... | ... | 1.81997 |
1.392664 | ... | ... | 0'1 | 0'0 | 0'1 | 17400 | 751'2 | 0'0 | 751'2 | ... | ... | 1.854012 |
1.417615 | ... | ... | 0'1 | 0'0 | 0'1 | 17600 | 771'2 | 0'0 | 771'2 | ... | ... | 1.887635 |
1.442231 | ... | ... | 0'1 | 0'0 | 0'1 | 17800 | 791'2 | 0'0 | 791'2 | ... | ... | 1.920852 |
1.466519 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 811'2 | 0'0 | 811'2 | ... | ... | 1.953672 |
1.490475 | ... | ... | 0'1 | 0'0 | 0'1 | 18200 | 831'2 | 0'0 | 831'2 | ... | ... | 1.986105 |
1.514115 | ... | ... | 0'1 | 0'0 | 0'1 | 18400 | 851'2 | 0'0 | 851'2 | ... | ... | 2.018158 |
1.537457 | ... | ... | 0'1 | 0'0 | 0'1 | 18600 | 871'2 | 0'0 | 871'2 | ... | ... | 2.049845 |
1.560505 | ... | ... | 0'1 | 0'0 | 0'1 | 18800 | 891'2 | 0'0 | 891'2 | ... | ... | 2.081175 |
1.583266 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 911'2 | 0'0 | 911'2 | ... | ... | 2.112158 |
1.605747 | ... | ... | 0'1 | 0'0 | 0'1 | 19200 | 931'2 | 0'0 | 931'2 | ... | ... | 2.142801 |
1.627956 | ... | ... | 0'1 | 0'0 | 0'1 | 19400 | 951'2 | 0'0 | 951'2 | ... | ... | 2.173113 |
1.649882 | ... | ... | 0'1 | 0'0 | 0'1 | 19600 | 971'2 | 0'0 | 971'2 | ... | ... | 2.203102 |
1.67154 | ... | ... | 0'1 | 0'0 | 0'1 | 19800 | 991'2 | 0'0 | 991'2 | ... | ... | 2.232774 |
1.692943 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1011'2 | 0'0 | 1011'2 | ... | ... | 2.262136 |
1.796354 | ... | ... | 0'1 | 0'0 | 0'1 | 21000 | 1111'2 | 0'0 | 1111'2 | ... | ... | 2.404533 |
1.986968 | ... | ... | 0'1 | 0'0 | 0'1 | 23000 | 1311'2 | 0'0 | 1311'2 | ... | ... | 2.669672 |
2.075184 | ... | ... | 0'1 | 0'0 | 0'1 | 24000 | 1411'2 | 0'0 | 1411'2 | ... | ... | 2.793642 |
2.159314 | ... | ... | 0'1 | 0'0 | 0'1 | 25000 | 1511'2 | 0'0 | 1511'2 | ... | ... | 2.912564 |
2.239658 | ... | ... | 0'1 | 0'0 | 0'1 | 26000 | 1611'2 | 0'0 | 1611'2 | ... | ... | 3.026844 |
2.31658 | ... | ... | 0'1 | 0'0 | 0'1 | 27000 | 1711'2 | 0'0 | 1711'2 | ... | ... | 3.136871 |
2.39033 | ... | ... | 0'1 | 0'0 | 0'1 | 28000 | 1811'2 | 0'0 | 1811'2 | ... | ... | 3.242973 |
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.