Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.788351 | ... | ... | 393'2 | -12'0 | 381'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 2.508795 |
2.672029 | ... | ... | 383'2 | -12'0 | 371'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 2.410721 |
2.559929 | ... | ... | 373'2 | -12'0 | 361'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 2.316088 |
2.45176 | ... | ... | 363'2 | -12'0 | 351'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 2.224652 |
2.347249 | ... | ... | 353'2 | -12'0 | 341'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 2.13618 |
2.246155 | ... | ... | 343'2 | -12'0 | 331'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 2.050452 |
2.148261 | ... | ... | 333'2 | -12'0 | 321'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.967313 |
2.053369 | ... | ... | 323'2 | -12'0 | 311'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.886596 |
1.961292 | ... | ... | 313'2 | -12'0 | 301'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.808134 |
1.871873 | ... | ... | 303'2 | -12'0 | 291'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.731784 |
1.784969 | ... | ... | 293'2 | -12'0 | 281'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.657436 |
1.700435 | ... | ... | 283'2 | -12'0 | 271'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.584972 |
1.618146 | ... | ... | 273'2 | -12'0 | 261'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.514263 |
1.537983 | ... | ... | 263'2 | -12'0 | 251'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.44522 |
1.498665 | ... | ... | 258'2 | -12'0 | 246'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 1.411297 |
1.459838 | ... | ... | 253'2 | -12'0 | 241'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.377756 |
1.421491 | ... | ... | 248'2 | -12'0 | 236'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 1.344586 |
1.383612 | ... | ... | 243'2 | -12'0 | 231'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.311763 |
1.346189 | ... | ... | 238'2 | -12'0 | 226'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 1.279289 |
1.309211 | ... | ... | 233'2 | -12'0 | 221'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.247157 |
1.272668 | ... | ... | 228'2 | -12'0 | 216'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 1.215357 |
1.236549 | ... | ... | 223'2 | -12'0 | 211'2 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.183878 |
1.200845 | ... | ... | 218'2 | -12'0 | 206'2 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 1.152712 |
1.165543 | ... | ... | 213'2 | -12'0 | 201'2 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.121837 |
1.130638 | ... | ... | 208'2 | -12'0 | 196'2 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 1.09126 |
1.096122 | ... | ... | 203'2 | -12'0 | 191'2 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.060969 |
1.061984 | ... | ... | 198'2 | -12'0 | 186'2 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 1.030957 |
1.028216 | ... | ... | 193'2 | -12'0 | 181'2 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.001215 |
0.99481 | ... | ... | 188'2 | -12'0 | 176'2 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.971725 |
0.961758 | ... | ... | 183'2 | -12'0 | 171'2 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.942479 |
0.929053 | ... | ... | 178'2 | -12'0 | 166'2 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.91348 |
0.896688 | ... | ... | 173'2 | -12'0 | 161'2 | 4900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.884718 |
0.864655 | ... | ... | 168'2 | -12'0 | 156'2 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.856194 |
0.832948 | ... | ... | 163'2 | -12'0 | 151'2 | 5000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.827882 |
0.801559 | ... | ... | 158'2 | -12'0 | 146'2 | 5050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.799778 |
0.770483 | ... | ... | 153'2 | -12'0 | 141'2 | 5100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.771881 |
0.739713 | ... | ... | 148'2 | -12'0 | 136'2 | 5150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.744183 |
0.709243 | ... | ... | 143'2 | -12'0 | 131'2 | 5200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.716669 |
0.679068 | ... | ... | 138'2 | -12'0 | 126'2 | 5250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.689332 |
0.715499 | ... | ... | 133'2 | -11'7 | 121'3 | 5300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.662176 |
0.68498 | ... | ... | 128'2 | -11'7 | 116'3 | 5350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.635186 |
0.654714 | 117'0 | 117'0 | 123'2 | -11'7 | 111'3 | 5400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.608341 |
0.624694 | ... | ... | 118'2 | -11'7 | 106'3 | 5450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.581638 |
0.59491 | ... | ... | 113'2 | -11'7 | 101'3 | 5500 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.555087 |
0.565349 | ... | ... | 108'3 | -12'0 | 96'3 | 5550 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.528659 |
0.574358 | ... | ... | 103'3 | -11'7 | 91'4 | 5600 | 0'2 | 0'0 | 0'2 | ... | ... | 0.551384 |
0.544087 | ... | ... | 98'3 | -11'7 | 86'4 | 5650 | 0'2 | 0'0 | 0'2 | ... | ... | 0.523153 |
0.513986 | ... | ... | 93'4 | -12'0 | 81'4 | 5700 | 0'3 | 0'1 | 0'2 | ... | ... | 0.526786 |
0.510913 | ... | ... | 88'5 | -12'0 | 76'5 | 5750 | 0'3 | 0'0 | 0'3 | ... | ... | 0.497317 |
0.501739 | ... | ... | 83'5 | -11'7 | 71'6 | 5800 | 0'4 | 0'0 | 0'4 | 0'4 | 0'4 | 0.49138 |
0.488295 | ... | ... | 78'6 | -11'7 | 66'7 | 5850 | 0'5 | 0'0 | 0'5 | 0'6 | 0'6 | 0.480147 |
0.471575 | ... | ... | 73'7 | -11'7 | 62'0 | 5900 | 0'7 | 0'1 | 0'6 | 0'7 | 0'7 | 0.479967 |
0.464968 | ... | ... | 69'1 | -11'7 | 57'2 | 5950 | 1'1 | 0'2 | 0'7 | 1'1 | 0'7 | 0.472367 |
0.463157 | ... | ... | 64'2 | -11'5 | 52'5 | 6000 | 1'3 | 0'2 | 1'1 | 1'4 | 0'5 | 0.459504 |
0.454226 | ... | ... | 59'5 | -11'5 | 48'0 | 6050 | 1'6 | 0'3 | 1'3 | 1'7 | 1'1 | 0.451415 |
0.447459 | ... | ... | 55'0 | -11'4 | 43'4 | 6100 | 2'3 | 0'5 | 1'6 | 2'4 | 1'3 | 0.45272 |
0.447468 | ... | ... | 50'3 | -11'1 | 39'2 | 6150 | 3'0 | 0'6 | 2'2 | 2'2 | 2'2 | 0.445857 |
0.445181 | 49'0 | 48'0 | 46'0 | -10'7 | 35'1 | 6200 | 4'0 | 1'1 | 2'7 | 4'1 | 2'3 | 0.449532 |
0.450391 | ... | ... | 41'7 | -10'4 | 31'3 | 6250 | 5'1 | 1'4 | 3'5 | 5'1 | 3'0 | 0.449486 |
0.451249 | 29'1 | 29'1 | 37'6 | -10'0 | 27'6 | 6300 | 6'4 | 1'7 | 4'5 | 6'6 | 3'0 | 0.450582 |
0.456645 | ... | ... | 34'0 | -9'4 | 24'4 | 6350 | 8'2 | 2'4 | 5'6 | 5'6 | 5'6 | 0.456172 |
0.461497 | ... | ... | 30'3 | -8'7 | 21'4 | 6400 | 10'2 | 3'1 | 7'1 | 10'4 | 4'4 | 0.461187 |
0.462007 | 24'2 | 24'2 | 27'0 | -8'3 | 18'5 | 6450 | 12'3 | 3'4 | 8'7 | 11'5 | 9'0 | 0.461841 |
0.469774 | 32'0 | 15'6 | 24'0 | -7'6 | 16'2 | 6500 | 15'0 | 4'2 | 10'6 | 15'5 | 10'0 | 0.469741 |
0.473525 | ... | ... | 21'1 | -7'1 | 14'0 | 6550 | 17'6 | 4'7 | 12'7 | 11'4 | 8'5 | 0.473624 |
0.477387 | 17'6 | 12'1 | 18'4 | -6'4 | 12'0 | 6600 | 20'6 | 5'4 | 15'2 | 20'0 | 10'7 | 0.47762 |
0.481781 | 15'5 | 10'6 | 16'1 | -5'7 | 10'2 | 6650 | 24'0 | 6'1 | 17'7 | 20'4 | 12'2 | 0.482159 |
0.487285 | 18'4 | 8'7 | 14'0 | -5'2 | 8'6 | 6700 | 27'3 | 6'5 | 20'6 | 22'3 | 22'3 | 0.483711 |
0.490358 | 17'3 | 7'0 | 12'1 | -4'6 | 7'3 | 6750 | 31'1 | 7'2 | 23'7 | 18'5 | 18'5 | 0.491076 |
0.495849 | 15'2 | 6'2 | 10'3 | -4'1 | 6'2 | 6800 | 34'7 | 7'6 | 27'1 | 34'5 | 28'2 | 0.492139 |
0.495021 | 8'6 | 5'3 | 9'0 | -3'7 | 5'1 | 6850 | 38'7 | 8'1 | 30'6 | ... | ... | 0.496204 |
0.503363 | 11'0 | 4'3 | 7'5 | -3'2 | 4'3 | 6900 | 43'0 | 8'5 | 34'3 | ... | ... | 0.49937 |
0.506394 | 9'3 | 4'1 | 6'4 | -2'7 | 3'5 | 6950 | 47'2 | 9'0 | 38'2 | ... | ... | 0.502201 |
0.509887 | 8'4 | 3'1 | 5'5 | -2'5 | 3'0 | 7000 | 51'6 | 9'4 | 42'2 | 51'0 | 51'0 | 0.512148 |
0.514905 | 7'4 | 2'4 | 4'6 | -2'2 | 2'4 | 7050 | 56'1 | 9'5 | 46'4 | ... | ... | 0.510226 |
0.514537 | 5'6 | 2'1 | 4'0 | -2'0 | 2'0 | 7100 | 60'6 | 10'0 | 50'6 | ... | ... | 0.517991 |
0.517051 | 5'4 | 1'6 | 3'3 | -1'6 | 1'5 | 7150 | 65'3 | 10'2 | 55'1 | ... | ... | 0.521315 |
0.524811 | 4'3 | 1'4 | 2'7 | -1'4 | 1'3 | 7200 | 70'1 | 10'4 | 59'5 | ... | ... | 0.529963 |
0.528571 | 3'7 | 1'2 | 2'3 | -1'2 | 1'1 | 7250 | 74'7 | 10'6 | 64'1 | ... | ... | 0.534884 |
0.541454 | 1'1 | 1'0 | 2'0 | -1'0 | 1'0 | 7300 | 79'5 | 10'7 | 68'6 | ... | ... | 0.535167 |
0.552115 | 2'4 | 0'7 | 1'6 | -0'7 | 0'7 | 7350 | 84'4 | 11'1 | 73'3 | ... | ... | 0.545662 |
0.542164 | 2'2 | 0'5 | 1'4 | -0'7 | 0'5 | 7400 | 89'3 | 11'2 | 78'1 | ... | ... | 0.553565 |
0.565309 | 1'6 | 1'6 | 1'2 | -0'5 | 0'5 | 7450 | 94'2 | 11'3 | 82'7 | ... | ... | 0.558349 |
0.566544 | 1'7 | 0'3 | 1'0 | -0'4 | 0'4 | 7500 | 99'1 | 11'3 | 87'6 | ... | ... | 0.559147 |
0.562516 | ... | ... | 0'7 | -0'4 | 0'3 | 7550 | 104'1 | 11'4 | 92'5 | ... | ... | 0.581741 |
0.583476 | 1'0 | 0'3 | 0'6 | -0'3 | 0'3 | 7600 | 109'0 | 11'4 | 97'4 | ... | ... | 0.57619 |
0.604176 | 1'0 | 0'2 | 0'5 | -0'2 | 0'3 | 7650 | 114'0 | 11'5 | 102'3 | ... | ... | 0.597807 |
0.589681 | ... | ... | 0'5 | -0'3 | 0'2 | 7700 | 119'0 | 11'6 | 107'2 | ... | ... | 0.619229 |
0.609052 | 0'2 | 0'2 | 0'4 | -0'2 | 0'2 | 7750 | 123'7 | 11'6 | 112'1 | ... | ... | 0.603252 |
0.628211 | 0'3 | 0'2 | 0'3 | -0'1 | 0'2 | 7800 | 128'7 | 11'6 | 117'1 | ... | ... | 0.623813 |
0.647172 | ... | ... | 0'3 | -0'1 | 0'2 | 7850 | 133'7 | 11'7 | 122'0 | ... | ... | 0.644218 |
0.610962 | 0'3 | 0'3 | 0'3 | -0'2 | 0'1 | 7900 | 138'7 | 11'7 | 127'0 | ... | ... | 0.66447 |
0.62833 | 0'1 | 0'1 | 0'2 | -0'1 | 0'1 | 7950 | 143'6 | 11'7 | 131'7 | ... | ... | 0.628473 |
0.645529 | ... | ... | 0'2 | -0'1 | 0'1 | 8000 | 148'6 | 11'7 | 136'7 | ... | ... | 0.64824 |
0.662568 | ... | ... | 0'2 | -0'1 | 0'1 | 8050 | 153'6 | 11'7 | 141'7 | ... | ... | 0.667885 |
0.679455 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 158'6 | 11'7 | 146'7 | ... | ... | 0.687409 |
0.696174 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8150 | 163'6 | 12'0 | 151'6 | ... | ... | 0.706814 |
0.712737 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 168'6 | 12'0 | 156'6 | ... | ... | 0.726102 |
0.729151 | ... | ... | 0'1 | 0'0 | 0'1 | 8250 | 173'6 | 12'0 | 161'6 | ... | ... | 0.745273 |
0.74542 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 8300 | 178'6 | 12'0 | 166'6 | ... | ... | 0.76433 |
0.761547 | ... | ... | 0'1 | 0'0 | 0'1 | 8350 | 183'6 | 12'0 | 171'6 | ... | ... | 0.783274 |
0.777536 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 188'6 | 12'0 | 176'6 | ... | ... | 0.802105 |
0.793384 | ... | ... | 0'1 | 0'0 | 0'1 | 8450 | 193'6 | 12'0 | 181'6 | ... | ... | 0.820826 |
0.809098 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 198'6 | 12'0 | 186'6 | ... | ... | 0.839438 |
0.824683 | ... | ... | 0'1 | 0'0 | 0'1 | 8550 | 203'6 | 12'0 | 191'6 | ... | ... | 0.857941 |
0.84014 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 208'6 | 12'0 | 196'6 | ... | ... | 0.876338 |
0.870681 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 218'6 | 12'0 | 206'6 | ... | ... | 0.912817 |
0.900713 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 228'6 | 12'0 | 216'6 | ... | ... | 0.948884 |
0.930295 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 238'6 | 12'0 | 226'6 | ... | ... | 0.984548 |
0.959433 | 0'0 | 0'0 | 0'1 | 0'0 | 0'1 | 9000 | 248'6 | 12'0 | 236'6 | ... | ... | 1.019819 |
0.98813 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 258'6 | 12'0 | 246'6 | ... | ... | 1.054705 |
1.016391 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 268'6 | 12'0 | 256'6 | ... | ... | 1.089215 |
1.044248 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 278'6 | 12'0 | 266'6 | ... | ... | 1.123358 |
1.071719 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 288'6 | 12'0 | 276'6 | ... | ... | 1.157141 |
1.098819 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 298'6 | 12'0 | 286'6 | ... | ... | 1.190573 |
1.125528 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 308'6 | 12'0 | 296'6 | ... | ... | 1.223659 |
1.15188 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 318'6 | 12'0 | 306'6 | ... | ... | 1.256407 |
1.177884 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 328'6 | 12'0 | 316'6 | ... | ... | 1.288824 |
1.203553 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 338'6 | 12'0 | 326'6 | ... | ... | 1.320917 |
1.228891 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 348'6 | 12'0 | 336'6 | ... | ... | 1.352694 |
1.25389 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 358'6 | 12'0 | 346'6 | ... | ... | 1.384159 |
1.278588 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 368'6 | 12'0 | 356'6 | ... | ... | 1.415321 |
1.302985 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 378'6 | 12'0 | 366'6 | ... | ... | 1.446183 |
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.