Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.94976 | ... | ... | 283'4 | 16'6 | 300'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.643269 |
0.902954 | ... | ... | 273'4 | 16'6 | 290'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.613946 |
0.857877 | ... | ... | 263'4 | 16'6 | 280'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.585623 |
0.814405 | ... | ... | 253'4 | 16'6 | 270'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.558237 |
0.772427 | ... | ... | 243'4 | 16'6 | 260'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.531719 |
0.731843 | ... | ... | 233'4 | 16'6 | 250'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.506001 |
0.692562 | ... | ... | 223'4 | 16'6 | 240'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.481036 |
0.654501 | ... | ... | 213'4 | 16'6 | 230'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.456774 |
0.617587 | ... | ... | 203'4 | 16'6 | 220'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.433162 |
0.58175 | ... | ... | 193'4 | 16'6 | 210'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.410164 |
0.546928 | ... | ... | 183'4 | 16'6 | 200'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.387742 |
0.513065 | ... | ... | 173'4 | 16'6 | 190'2 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.396983 |
0.480109 | ... | ... | 163'4 | 16'6 | 180'2 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.374053 |
0.44801 | ... | ... | 153'4 | 16'6 | 170'2 | 4000 | 0'2 | -0'1 | 0'3 | ... | ... | 0.35162 |
0.416726 | ... | ... | 143'4 | 16'6 | 160'2 | 4100 | 0'3 | -0'1 | 0'4 | ... | ... | 0.348092 |
0.401375 | ... | ... | 138'5 | 16'5 | 155'2 | 4150 | 0'3 | -0'1 | 0'4 | ... | ... | 0.336772 |
0.393784 | ... | ... | 133'5 | 16'6 | 150'3 | 4200 | 0'4 | -0'1 | 0'5 | ... | ... | 0.339483 |
0.378753 | ... | ... | 128'6 | 16'5 | 145'3 | 4250 | 0'4 | -0'2 | 0'6 | ... | ... | 0.327989 |
0.363901 | ... | ... | 123'7 | 16'4 | 140'3 | 4300 | 0'5 | -0'1 | 0'6 | ... | ... | 0.327787 |
0.35617 | ... | ... | 119'0 | 16'4 | 135'4 | 4350 | 0'6 | -0'2 | 1'0 | ... | ... | 0.325764 |
0.348085 | ... | ... | 114'1 | 16'4 | 130'5 | 4400 | 0'7 | -0'2 | 1'1 | ... | ... | 0.322385 |
0.339681 | ... | ... | 109'2 | 16'4 | 125'6 | 4450 | 1'0 | -0'2 | 1'2 | ... | ... | 0.317944 |
0.330985 | ... | ... | 104'4 | 16'3 | 120'7 | 4500 | 1'1 | -0'3 | 1'4 | 1'2 | 1'0 | 0.31264 |
0.322021 | ... | ... | 99'7 | 16'1 | 116'0 | 4550 | 1'3 | -0'4 | 1'7 | ... | ... | 0.312447 |
0.317663 | ... | ... | 95'1 | 16'1 | 111'2 | 4600 | 1'4 | -0'5 | 2'1 | 1'6 | 1'4 | 0.305352 |
0.312392 | ... | ... | 90'5 | 15'7 | 106'4 | 4650 | 1'7 | -0'6 | 2'5 | ... | ... | 0.307189 |
0.310317 | ... | ... | 86'1 | 15'6 | 101'7 | 4700 | 2'1 | -0'7 | 3'0 | ... | ... | 0.302766 |
0.306912 | ... | ... | 81'5 | 15'5 | 97'2 | 4750 | 2'4 | -1'1 | 3'5 | 2'5 | 2'5 | 0.301156 |
0.30565 | ... | ... | 77'3 | 15'3 | 92'6 | 4800 | 3'0 | -1'2 | 4'2 | 3'0 | 3'0 | 0.301445 |
0.302915 | ... | ... | 73'1 | 15'1 | 88'2 | 4850 | 3'4 | -1'4 | 5'0 | 3'5 | 3'5 | 0.299956 |
0.30165 | ... | ... | 69'0 | 14'7 | 83'7 | 4900 | 4'0 | -1'7 | 5'7 | 4'2 | 4'2 | 0.297026 |
0.29892 | ... | ... | 65'0 | 14'4 | 79'4 | 4950 | 4'6 | -2'1 | 6'7 | 5'0 | 4'6 | 0.297901 |
0.299514 | 74'7 | 74'7 | 61'1 | 14'2 | 75'3 | 5000 | 5'4 | -2'4 | 8'0 | 6'0 | 5'5 | 0.296968 |
0.298381 | ... | ... | 57'3 | 13'7 | 71'2 | 5050 | 6'3 | -2'7 | 9'2 | 7'0 | 6'6 | 0.296644 |
0.297748 | ... | ... | 53'6 | 13'4 | 67'2 | 5100 | 7'3 | -3'2 | 10'5 | 9'1 | 7'4 | 0.296707 |
0.297429 | ... | ... | 50'3 | 13'0 | 63'3 | 5150 | 8'4 | -3'5 | 12'1 | 11'1 | 8'5 | 0.296993 |
0.297297 | ... | ... | 47'0 | 12'5 | 59'5 | 5200 | 9'6 | -4'0 | 13'6 | 13'1 | 9'7 | 0.297391 |
0.297251 | ... | ... | 43'7 | 12'1 | 56'0 | 5250 | 11'1 | -4'4 | 15'5 | 12'1 | 11'5 | 0.297818 |
0.298781 | ... | ... | 40'7 | 11'6 | 52'5 | 5300 | 12'5 | -4'7 | 17'4 | 13'5 | 13'5 | 0.298224 |
0.298666 | ... | ... | 38'0 | 11'2 | 49'2 | 5350 | 14'2 | -5'3 | 19'5 | ... | ... | 0.298567 |
0.299933 | ... | ... | 35'3 | 10'6 | 46'1 | 5400 | 16'1 | -5'7 | 22'0 | 18'7 | 16'1 | 0.300258 |
0.301037 | 41'0 | 40'5 | 32'6 | 10'3 | 43'1 | 5450 | 18'0 | -6'3 | 24'3 | 18'7 | 18'0 | 0.300372 |
0.301989 | 39'5 | 35'7 | 30'3 | 9'7 | 40'2 | 5500 | 20'1 | -6'6 | 26'7 | 22'7 | 22'0 | 0.301736 |
0.304121 | 33'6 | 33'6 | 28'1 | 9'4 | 37'5 | 5550 | 22'4 | -7'1 | 29'5 | 25'1 | 25'1 | 0.304261 |
0.306086 | 35'0 | 31'4 | 26'0 | 9'1 | 35'1 | 5600 | 24'7 | -7'5 | 32'4 | 26'4 | 25'5 | 0.305305 |
0.307921 | 32'6 | 24'6 | 24'0 | 8'6 | 32'6 | 5650 | 27'4 | -7'7 | 35'3 | 28'7 | 28'0 | 0.307526 |
0.308388 | 30'4 | 27'0 | 22'1 | 8'2 | 30'3 | 5700 | 30'1 | -8'3 | 38'4 | ... | ... | 0.308369 |
0.31008 | 28'1 | 27'1 | 20'3 | 7'7 | 28'2 | 5750 | 32'7 | -8'7 | 41'6 | ... | ... | 0.309161 |
0.310479 | 26'4 | 21'2 | 18'6 | 7'3 | 26'1 | 5800 | 35'6 | -9'3 | 45'1 | 39'4 | 36'2 | 0.309933 |
0.310891 | 24'4 | 24'4 | 17'2 | 6'7 | 24'1 | 5850 | 38'6 | -9'6 | 48'4 | 40'0 | 40'0 | 0.310717 |
0.312644 | 21'1 | 20'0 | 15'7 | 6'4 | 22'3 | 5900 | 42'0 | -10'1 | 52'1 | ... | ... | 0.312848 |
0.314517 | ... | ... | 14'4 | 6'2 | 20'6 | 5950 | 45'3 | -10'3 | 55'6 | ... | ... | 0.315107 |
0.316571 | 19'0 | 16'0 | 13'3 | 5'7 | 19'2 | 6000 | 48'6 | -10'6 | 59'4 | 50'0 | 49'3 | 0.316229 |
0.317516 | 18'2 | 18'2 | 12'2 | 5'4 | 17'6 | 6050 | 52'3 | -11'0 | 63'3 | ... | ... | 0.318923 |
0.320115 | 16'3 | 16'3 | 11'2 | 5'2 | 16'4 | 6100 | 56'0 | -11'3 | 67'3 | ... | ... | 0.320573 |
0.321703 | 13'4 | 13'3 | 10'2 | 5'0 | 15'2 | 6150 | 59'6 | -11'5 | 71'3 | ... | ... | 0.322588 |
0.323721 | 14'4 | 12'4 | 9'4 | 4'5 | 14'1 | 6200 | 63'4 | -12'0 | 75'4 | ... | ... | 0.323599 |
0.324765 | 13'0 | 12'4 | 8'5 | 4'3 | 13'0 | 6250 | 67'3 | -12'3 | 79'6 | ... | ... | 0.32508 |
0.326356 | 10'0 | 10'0 | 8'0 | 4'0 | 12'0 | 6300 | 71'3 | -12'5 | 84'0 | ... | ... | 0.327136 |
0.32861 | 11'1 | 10'2 | 7'3 | 3'6 | 11'1 | 6350 | 75'3 | -13'0 | 88'3 | ... | ... | 0.328281 |
0.329995 | 10'2 | 10'0 | 6'6 | 3'4 | 10'2 | 6400 | 79'4 | -13'2 | 92'6 | ... | ... | 0.330142 |
0.330475 | 9'5 | 8'2 | 6'1 | 3'2 | 9'3 | 6450 | 83'6 | -13'3 | 97'1 | ... | ... | 0.332862 |
0.3336 | 9'0 | 7'4 | 5'5 | 3'1 | 8'6 | 6500 | 88'0 | -13'5 | 101'5 | ... | ... | 0.334809 |
0.336011 | 7'1 | 6'6 | 5'2 | 2'7 | 8'1 | 6550 | 92'2 | -13'7 | 106'1 | ... | ... | 0.33595 |
0.33768 | 6'7 | 6'3 | 4'6 | 2'6 | 7'4 | 6600 | 96'5 | -14'1 | 110'6 | ... | ... | 0.338187 |
0.338566 | ... | ... | 4'3 | 2'4 | 6'7 | 6650 | 101'1 | -14'1 | 115'2 | ... | ... | 0.341718 |
0.340751 | 6'1 | 6'1 | 4'0 | 2'3 | 6'3 | 6700 | 105'5 | -14'2 | 119'7 | ... | ... | 0.344656 |
0.342247 | 4'7 | 4'7 | 3'6 | 2'1 | 5'7 | 6750 | 110'1 | -14'4 | 124'5 | ... | ... | 0.346977 |
0.345343 | 5'3 | 3'2 | 3'3 | 2'1 | 5'4 | 6800 | 114'5 | -14'5 | 129'2 | ... | ... | 0.348652 |
0.347883 | ... | ... | 3'1 | 2'0 | 5'1 | 6850 | 119'2 | -14'6 | 134'0 | ... | ... | 0.352038 |
0.349837 | 4'0 | 4'0 | 2'7 | 1'7 | 4'6 | 6900 | 123'7 | -14'7 | 138'6 | ... | ... | 0.354919 |
0.35117 | ... | ... | 2'5 | 1'6 | 4'3 | 6950 | 128'4 | -15'0 | 143'4 | ... | ... | 0.357272 |
0.354641 | 4'1 | 2'7 | 2'4 | 1'5 | 4'1 | 7000 | 133'1 | -15'1 | 148'2 | ... | ... | 0.35907 |
0.357676 | 3'4 | 3'4 | 2'2 | 1'5 | 3'7 | 7050 | 137'7 | -15'2 | 153'1 | ... | ... | 0.363126 |
0.357183 | ... | ... | 2'1 | 1'3 | 3'4 | 7100 | 142'5 | -15'2 | 157'7 | ... | ... | 0.366816 |
0.359128 | ... | ... | 2'0 | 1'2 | 3'2 | 7150 | 147'3 | -15'3 | 162'6 | ... | ... | 0.370127 |
0.363943 | 2'6 | 2'6 | 1'7 | 1'2 | 3'1 | 7200 | 152'1 | -15'4 | 167'5 | ... | ... | 0.373047 |
0.365417 | ... | ... | 1'5 | 1'0 | 2'5 | 7300 | 161'5 | -15'6 | 177'3 | ... | ... | 0.377637 |
0.372627 | ... | ... | 1'4 | 0'7 | 2'3 | 7400 | 171'2 | -16'0 | 187'2 | ... | ... | 0.384219 |
0.374098 | 2'0 | 2'0 | 1'2 | 0'6 | 2'0 | 7500 | 181'0 | -16'0 | 197'0 | ... | ... | 0.393549 |
0.378312 | ... | ... | 1'1 | 0'5 | 1'6 | 7600 | 190'6 | -16'1 | 206'7 | ... | ... | 0.40208 |
0.386475 | 1'4 | 1'2 | 1'0 | 0'5 | 1'5 | 7700 | 200'4 | -16'2 | 216'6 | ... | ... | 0.409793 |
0.387911 | ... | ... | 0'7 | 0'4 | 1'3 | 7800 | 210'3 | -16'2 | 226'5 | ... | ... | 0.421448 |
0.394048 | 1'2 | 1'0 | 0'6 | 0'4 | 1'2 | 7900 | 220'2 | -16'3 | 236'5 | ... | ... | 0.432727 |
0.399263 | 1'0 | 0'7 | 0'5 | 0'4 | 1'1 | 8000 | 230'1 | -16'3 | 246'4 | ... | ... | 0.443641 |
0.40346 | 1'0 | 1'0 | 0'4 | 0'4 | 1'0 | 8100 | 240'0 | -16'4 | 256'4 | ... | ... | 0.454202 |
0.406505 | ... | ... | 0'4 | 0'3 | 0'7 | 8200 | 249'7 | -16'5 | 266'4 | ... | ... | 0.464421 |
0.4082 | ... | ... | 0'3 | 0'3 | 0'6 | 8300 | 259'7 | -16'5 | 276'4 | ... | ... | 0.47976 |
0.418955 | ... | ... | 0'3 | 0'3 | 0'6 | 8400 | 269'6 | -16'6 | 286'4 | ... | ... | 0.489494 |
0.418629 | ... | ... | 0'3 | 0'2 | 0'5 | 8500 | 279'6 | -16'6 | 296'4 | ... | ... | 0.504509 |
0.428848 | ... | ... | 0'2 | 0'3 | 0'5 | 8600 | 289'6 | -16'6 | 306'4 | ... | ... | 0.519354 |
0.425994 | ... | ... | 0'2 | 0'2 | 0'4 | 8700 | 299'6 | -16'6 | 316'4 | ... | ... | 0.534032 |
0.435683 | 0'3 | 0'3 | 0'2 | 0'2 | 0'4 | 8800 | 309'6 | -16'6 | 326'4 | ... | ... | 0.548548 |
0.445226 | ... | ... | 0'2 | 0'2 | 0'4 | 8900 | 319'6 | -16'6 | 336'4 | ... | ... | 0.562906 |
0.438526 | ... | ... | 0'2 | 0'1 | 0'3 | 9000 | 329'6 | -16'6 | 346'4 | ... | ... | 0.577108 |
0.447549 | ... | ... | 0'2 | 0'1 | 0'3 | 9100 | 339'6 | -16'6 | 356'4 | ... | ... | 0.591159 |
0.456441 | ... | ... | 0'2 | 0'1 | 0'3 | 9200 | 349'6 | -16'6 | 366'4 | ... | ... | 0.605061 |
0.465209 | ... | ... | 0'2 | 0'1 | 0'3 | 9300 | 359'6 | -16'6 | 376'4 | ... | ... | 0.618819 |
0.473856 | ... | ... | 0'2 | 0'1 | 0'3 | 9400 | 369'6 | -16'6 | 386'4 | ... | ... | 0.632435 |
0.460404 | ... | ... | 0'1 | 0'1 | 0'2 | 9500 | 379'6 | -16'6 | 396'4 | ... | ... | 0.645912 |
0.468529 | ... | ... | 0'1 | 0'1 | 0'2 | 9600 | 389'6 | -16'6 | 406'4 | ... | ... | 0.659253 |
0.476548 | ... | ... | 0'1 | 0'1 | 0'2 | 9700 | 399'6 | -16'6 | 416'4 | ... | ... | 0.672462 |
0.450828 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 409'6 | -16'6 | 426'4 | ... | ... | 0.685541 |
0.458222 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 419'6 | -16'6 | 436'4 | ... | ... | 0.698492 |
0.465526 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 429'6 | -16'6 | 446'4 | ... | ... | 0.711318 |
0.472742 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 439'6 | -16'6 | 456'4 | ... | ... | 0.724023 |
0.479872 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 449'6 | -16'6 | 466'4 | ... | ... | 0.736607 |
0.486917 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 459'6 | -16'6 | 476'4 | ... | ... | 0.749074 |
0.493876 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 469'6 | -16'6 | 486'4 | ... | ... | 0.761427 |
0.500754 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 479'6 | -16'6 | 496'4 | ... | ... | 0.773666 |
0.507553 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 489'6 | -16'6 | 506'4 | ... | ... | 0.785794 |
0.514278 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 499'6 | -16'6 | 516'4 | ... | ... | 0.797814 |
0.520928 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 509'6 | -16'6 | 526'4 | ... | ... | 0.809728 |
0.527506 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 519'6 | -16'6 | 536'4 | ... | ... | 0.821537 |
0.534012 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 529'6 | -16'6 | 546'4 | ... | ... | 0.833244 |
0.540446 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 539'6 | -16'6 | 556'4 | ... | ... | 0.844849 |
0.546808 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 549'6 | -16'6 | 566'4 | ... | ... | 0.856356 |
0.595402 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 629'6 | -16'6 | 646'4 | ... | ... | 0.945057 |
0.651033 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 729'6 | -16'6 | 746'4 | ... | ... | 1.048403 |
0.701875 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 829'6 | -16'6 | 846'4 | ... | ... | 1.14455 |
0.748677 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 929'6 | -16'6 | 946'4 | ... | ... | 1.234502 |
0.792033 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1029'6 | -16'6 | 1046'4 | ... | ... | 1.319065 |
0.832404 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1129'6 | -16'6 | 1146'4 | ... | ... | 1.398896 |
0.870148 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1229'6 | -16'6 | 1246'4 | ... | ... | 1.474537 |
0.90561 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1329'6 | -16'6 | 1346'4 | ... | ... | 1.546444 |
0.939016 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1429'6 | -16'6 | 1446'4 | ... | ... | 1.614999 |
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.