Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.726395 | ... | ... | 334'2 | 18'2 | 352'4 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.347758 |
1.650328 | ... | ... | 324'2 | 18'2 | 342'4 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.292411 |
1.577046 | ... | ... | 314'2 | 18'2 | 332'4 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.238985 |
1.506351 | ... | ... | 304'2 | 18'2 | 322'4 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.187342 |
1.438065 | ... | ... | 294'2 | 18'2 | 312'4 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.137366 |
1.37203 | ... | ... | 284'2 | 18'2 | 302'4 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.088943 |
1.3081 | ... | ... | 274'2 | 18'2 | 292'4 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.041954 |
1.246146 | ... | ... | 264'2 | 18'2 | 282'4 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.99632 |
1.186046 | ... | ... | 254'2 | 18'2 | 272'4 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.951957 |
1.127692 | ... | ... | 244'2 | 18'2 | 262'4 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.908778 |
1.070987 | ... | ... | 234'2 | 18'2 | 252'4 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.866704 |
1.015834 | ... | ... | 224'2 | 18'2 | 242'4 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.825681 |
0.962152 | ... | ... | 214'2 | 18'2 | 232'4 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.785644 |
0.909864 | ... | ... | 204'2 | 18'2 | 222'4 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.746519 |
0.88422 | ... | ... | 199'2 | 18'2 | 217'4 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.727288 |
0.858899 | ... | ... | 194'2 | 18'2 | 212'4 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.708269 |
0.833891 | ... | ... | 189'2 | 18'2 | 207'4 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.689457 |
0.809189 | ... | ... | 184'2 | 18'2 | 202'4 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.670844 |
0.784786 | ... | ... | 179'2 | 18'2 | 197'4 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.652419 |
0.760674 | ... | ... | 174'2 | 18'2 | 192'4 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.634181 |
0.736847 | ... | ... | 169'2 | 18'2 | 187'4 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.616126 |
0.713297 | ... | ... | 164'2 | 18'2 | 182'4 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.598247 |
0.69002 | ... | ... | 159'2 | 18'2 | 177'4 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.580539 |
0.667007 | ... | ... | 154'2 | 18'2 | 172'4 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.562987 |
0.644253 | ... | ... | 149'2 | 18'2 | 167'4 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.545596 |
0.621751 | ... | ... | 144'2 | 18'2 | 162'4 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.528361 |
0.599498 | ... | ... | 139'2 | 18'2 | 157'4 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.51128 |
0.577485 | ... | ... | 134'2 | 18'2 | 152'4 | 4700 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.494343 |
0.555709 | ... | ... | 129'2 | 18'2 | 147'4 | 4750 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.477538 |
0.534164 | ... | ... | 124'2 | 18'2 | 142'4 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.460867 |
0.512845 | ... | ... | 119'2 | 18'2 | 137'4 | 4850 | 0'2 | 0'1 | 0'1 | ... | ... | 0.484402 |
0.513762 | ... | ... | 114'3 | 18'2 | 132'5 | 4900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.466778 |
0.492697 | ... | ... | 109'3 | 18'2 | 127'5 | 4950 | 0'2 | 0'0 | 0'2 | 0'2 | 0'2 | 0.449272 |
0.471842 | ... | ... | 104'3 | 18'2 | 122'5 | 5000 | 0'2 | -0'1 | 0'3 | ... | ... | 0.431883 |
0.451191 | ... | ... | 99'4 | 18'1 | 117'5 | 5050 | 0'3 | 0'0 | 0'3 | ... | ... | 0.439254 |
0.448378 | ... | ... | 94'5 | 18'1 | 112'6 | 5100 | 0'3 | -0'1 | 0'4 | 0'3 | 0'3 | 0.42127 |
0.442895 | ... | ... | 89'6 | 18'1 | 107'7 | 5150 | 0'4 | -0'1 | 0'5 | ... | ... | 0.421871 |
0.422255 | ... | ... | 84'7 | 18'0 | 102'7 | 5200 | 0'5 | -0'1 | 0'6 | 0'5 | 0'5 | 0.418699 |
0.414625 | ... | ... | 80'0 | 18'0 | 98'0 | 5250 | 0'6 | -0'2 | 1'0 | 0'6 | 0'5 | 0.412869 |
0.415861 | ... | ... | 75'2 | 18'0 | 93'2 | 5300 | 0'7 | -0'2 | 1'1 | 0'6 | 0'6 | 0.405018 |
0.404295 | ... | ... | 70'4 | 17'7 | 88'3 | 5350 | 1'0 | -0'4 | 1'4 | 1'1 | 0'7 | 0.395547 |
0.399945 | ... | ... | 65'7 | 17'6 | 83'5 | 5400 | 1'2 | -0'4 | 1'6 | 1'3 | 1'0 | 0.393302 |
0.39311 | ... | ... | 61'2 | 17'5 | 78'7 | 5450 | 1'4 | -0'6 | 2'2 | 1'5 | 1'1 | 0.388043 |
0.390554 | ... | ... | 56'7 | 17'3 | 74'2 | 5500 | 1'7 | -0'7 | 2'6 | 2'3 | 1'7 | 0.386847 |
0.385032 | ... | ... | 52'4 | 17'1 | 69'5 | 5550 | 2'2 | -1'1 | 3'3 | 2'3 | 1'6 | 0.382354 |
0.382046 | ... | ... | 48'3 | 16'6 | 65'1 | 5600 | 2'6 | -1'3 | 4'1 | 3'1 | 2'2 | 0.380218 |
0.380487 | ... | ... | 44'2 | 16'4 | 60'6 | 5650 | 3'3 | -1'6 | 5'1 | 3'0 | 2'6 | 0.379342 |
0.379592 | ... | ... | 40'4 | 16'0 | 56'4 | 5700 | 4'1 | -2'1 | 6'2 | 3'5 | 3'1 | 0.378995 |
0.378859 | ... | ... | 36'7 | 15'4 | 52'3 | 5750 | 5'0 | -2'5 | 7'5 | 6'0 | 4'0 | 0.378705 |
0.381162 | ... | ... | 33'3 | 15'1 | 48'4 | 5800 | 6'1 | -3'1 | 9'2 | 6'0 | 4'7 | 0.381373 |
0.382591 | ... | ... | 30'2 | 14'4 | 44'6 | 5850 | 7'2 | -3'6 | 11'0 | 7'3 | 5'6 | 0.380162 |
0.383146 | 31'4 | 31'4 | 27'2 | 13'7 | 41'1 | 5900 | 8'5 | -4'3 | 13'0 | 10'5 | 7'2 | 0.381184 |
0.385417 | ... | ... | 24'3 | 13'3 | 37'6 | 5950 | 10'2 | -5'0 | 15'2 | 12'7 | 8'4 | 0.383854 |
0.386567 | 32'4 | 32'4 | 21'7 | 12'5 | 34'4 | 6000 | 12'0 | -5'5 | 17'5 | 12'5 | 9'4 | 0.38535 |
0.389037 | 29'0 | 23'6 | 19'4 | 12'0 | 31'4 | 6050 | 14'0 | -6'2 | 20'2 | 16'0 | 11'2 | 0.388127 |
0.390366 | 32'4 | 20'5 | 17'3 | 11'2 | 28'5 | 6100 | 16'2 | -6'7 | 23'1 | 19'5 | 13'0 | 0.392031 |
0.392891 | 27'2 | 21'7 | 15'3 | 10'5 | 26'0 | 6150 | 18'4 | -7'5 | 26'1 | 19'0 | 15'2 | 0.39252 |
0.396586 | 23'6 | 19'2 | 13'5 | 10'0 | 23'5 | 6200 | 21'1 | -8'2 | 29'3 | 20'7 | 17'4 | 0.396464 |
0.397086 | 24'0 | 13'4 | 12'1 | 9'1 | 21'2 | 6250 | 23'6 | -9'0 | 32'6 | 23'5 | 19'7 | 0.397207 |
0.401141 | 24'2 | 14'3 | 10'5 | 8'5 | 19'2 | 6300 | 26'6 | -9'5 | 36'3 | 26'6 | 22'4 | 0.401507 |
0.402208 | 22'0 | 20'2 | 9'3 | 7'7 | 17'2 | 6350 | 29'6 | -10'2 | 40'0 | 27'0 | 25'6 | 0.402825 |
0.404863 | 20'0 | 15'5 | 8'2 | 7'2 | 15'4 | 6400 | 33'0 | -10'7 | 43'7 | ... | ... | 0.405742 |
0.407009 | 16'5 | 13'5 | 7'2 | 6'5 | 13'7 | 6450 | 36'3 | -11'4 | 47'7 | ... | ... | 0.408166 |
0.411177 | 16'3 | 7'1 | 6'2 | 6'2 | 12'4 | 6500 | 39'7 | -12'0 | 51'7 | 36'4 | 34'7 | 0.410224 |
0.412767 | 12'2 | 6'0 | 5'4 | 5'5 | 11'1 | 6550 | 43'4 | -12'5 | 56'1 | ... | ... | 0.412053 |
0.414264 | 12'0 | 6'4 | 4'6 | 5'1 | 9'7 | 6600 | 47'2 | -13'1 | 60'3 | 43'7 | 43'7 | 0.413806 |
0.415844 | 10'6 | 6'0 | 4'2 | 4'4 | 8'6 | 6650 | 51'2 | -13'4 | 64'6 | ... | ... | 0.41839 |
0.420585 | 10'2 | 7'4 | 3'6 | 4'1 | 7'7 | 6700 | 55'2 | -14'0 | 69'2 | ... | ... | 0.42071 |
0.423169 | 8'1 | 5'1 | 3'2 | 3'6 | 7'0 | 6750 | 59'3 | -14'4 | 73'7 | ... | ... | 0.423634 |
0.423427 | 7'5 | 5'3 | 2'7 | 3'2 | 6'1 | 6800 | 63'4 | -14'7 | 78'3 | ... | ... | 0.424276 |
0.427967 | 6'4 | 3'7 | 2'4 | 3'0 | 5'4 | 6850 | 67'7 | -15'2 | 83'1 | ... | ... | 0.42924 |
0.430582 | 6'1 | 5'3 | 2'2 | 2'5 | 4'7 | 6900 | 72'2 | -15'4 | 87'6 | ... | ... | 0.43234 |
0.434977 | 5'4 | 3'0 | 2'0 | 2'3 | 4'3 | 6950 | 76'5 | -15'7 | 92'4 | ... | ... | 0.433395 |
0.437589 | 4'7 | 2'4 | 1'6 | 2'1 | 3'7 | 7000 | 81'1 | -16'1 | 97'2 | ... | ... | 0.43635 |
0.442693 | 4'6 | 2'5 | 1'4 | 2'0 | 3'4 | 7050 | 85'6 | -16'3 | 102'1 | ... | ... | 0.441861 |
0.446268 | 3'1 | 3'1 | 1'3 | 1'6 | 3'1 | 7100 | 90'3 | -16'4 | 106'7 | ... | ... | 0.4459 |
0.448148 | 3'1 | 1'4 | 1'2 | 1'4 | 2'6 | 7150 | 95'0 | -16'6 | 111'6 | ... | ... | 0.448319 |
0.45369 | 3'3 | 1'2 | 1'1 | 1'3 | 2'4 | 7200 | 99'6 | -16'7 | 116'5 | ... | ... | 0.45448 |
0.457978 | 1'7 | 1'7 | 1'0 | 1'2 | 2'2 | 7250 | 104'4 | -17'0 | 121'4 | ... | ... | 0.459476 |
0.460877 | 2'5 | 1'2 | 0'7 | 1'1 | 2'0 | 7300 | 109'2 | -17'1 | 126'3 | ... | ... | 0.463201 |
0.469123 | 1'0 | 1'0 | 0'7 | 1'0 | 1'7 | 7350 | 114'1 | -17'2 | 131'3 | ... | ... | 0.47231 |
0.469324 | 1'7 | 0'7 | 0'6 | 0'7 | 1'5 | 7400 | 118'7 | -17'3 | 136'2 | ... | ... | 0.473631 |
0.475653 | 1'3 | 0'7 | 0'5 | 0'7 | 1'4 | 7450 | 123'6 | -17'3 | 141'1 | ... | ... | 0.481086 |
0.481131 | 1'6 | 1'2 | 0'5 | 0'6 | 1'3 | 7500 | 128'5 | -17'4 | 146'1 | ... | ... | 0.487835 |
0.485684 | 1'2 | 1'1 | 0'5 | 0'5 | 1'2 | 7550 | 133'4 | -17'5 | 151'1 | ... | ... | 0.493837 |
0.489216 | 1'4 | 1'1 | 0'4 | 0'5 | 1'1 | 7600 | 138'3 | -17'5 | 156'0 | ... | ... | 0.499037 |
0.502039 | 1'5 | 1'2 | 0'4 | 0'5 | 1'1 | 7650 | 143'2 | -17'6 | 161'0 | ... | ... | 0.503365 |
0.50409 | 0'6 | 0'6 | 0'4 | 0'4 | 1'0 | 7700 | 148'2 | -17'6 | 166'0 | ... | ... | 0.517178 |
0.504802 | 1'1 | 1'1 | 0'3 | 0'4 | 0'7 | 7750 | 153'1 | -17'6 | 170'7 | ... | ... | 0.520333 |
0.516831 | ... | ... | 0'3 | 0'4 | 0'7 | 7800 | 158'1 | -17'6 | 175'7 | ... | ... | 0.53383 |
0.527175 | 1'0 | 1'0 | 0'3 | 0'3 | 0'6 | 7900 | 168'0 | -17'7 | 185'7 | ... | ... | 0.548935 |
0.534698 | 0'5 | 0'3 | 0'3 | 0'2 | 0'5 | 8000 | 177'7 | -18'0 | 195'7 | ... | ... | 0.562401 |
0.538713 | 0'5 | 0'3 | 0'2 | 0'2 | 0'4 | 8100 | 187'6 | -18'0 | 205'6 | ... | ... | 0.574089 |
0.559694 | 0'4 | 0'3 | 0'2 | 0'2 | 0'4 | 8200 | 197'6 | -18'0 | 215'6 | ... | ... | 0.599323 |
0.557966 | 0'4 | 0'4 | 0'2 | 0'1 | 0'3 | 8300 | 207'5 | -18'1 | 225'6 | ... | ... | 0.608688 |
0.577628 | ... | ... | 0'2 | 0'1 | 0'3 | 8400 | 217'5 | -18'1 | 235'6 | ... | ... | 0.633283 |
0.596954 | ... | ... | 0'1 | 0'2 | 0'3 | 8500 | 227'5 | -18'1 | 245'6 | ... | ... | 0.657589 |
0.585596 | 0'3 | 0'3 | 0'1 | 0'1 | 0'2 | 8600 | 237'4 | -18'2 | 255'6 | ... | ... | 0.664315 |
0.603595 | ... | ... | 0'1 | 0'1 | 0'2 | 8700 | 247'4 | -18'2 | 265'6 | ... | ... | 0.688125 |
0.621302 | ... | ... | 0'1 | 0'1 | 0'2 | 8800 | 257'4 | -18'2 | 275'6 | ... | ... | 0.711669 |
0.591433 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 267'4 | -18'2 | 285'6 | ... | ... | 0.734951 |
0.607611 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9000 | 277'4 | -18'2 | 295'6 | ... | ... | 0.75798 |
0.623556 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 287'4 | -18'2 | 305'6 | ... | ... | 0.780758 |
0.639279 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9200 | 297'4 | -18'2 | 315'6 | ... | ... | 0.803293 |
0.654773 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9300 | 307'4 | -18'2 | 325'6 | ... | ... | 0.82559 |
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.