Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.945416 | ... | ... | 283'4 | 16'6 | 300'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.638665 |
0.89882 | ... | ... | 273'4 | 16'6 | 290'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.609552 |
0.853946 | ... | ... | 263'4 | 16'6 | 280'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.581432 |
0.810672 | ... | ... | 253'4 | 16'6 | 270'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.554241 |
0.768884 | ... | ... | 243'4 | 16'6 | 260'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.527914 |
0.728485 | ... | ... | 233'4 | 16'6 | 250'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.50238 |
0.689382 | ... | ... | 223'4 | 16'6 | 240'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.477593 |
0.651495 | ... | ... | 213'4 | 16'6 | 230'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.453505 |
0.614748 | ... | ... | 203'4 | 16'6 | 220'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.430062 |
0.579075 | ... | ... | 193'4 | 16'6 | 210'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.407229 |
0.544413 | ... | ... | 183'4 | 16'6 | 200'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.384967 |
0.510705 | ... | ... | 173'4 | 16'6 | 190'2 | 3800 | 0'2 | 0'0 | 0'2 | ... | ... | 0.394142 |
0.477899 | ... | ... | 163'4 | 16'6 | 180'2 | 3900 | 0'2 | 0'0 | 0'2 | ... | ... | 0.371376 |
0.445948 | ... | ... | 153'4 | 16'6 | 170'2 | 4000 | 0'2 | -0'1 | 0'3 | ... | ... | 0.349104 |
0.414807 | ... | ... | 143'4 | 16'6 | 160'2 | 4100 | 0'3 | -0'1 | 0'4 | ... | ... | 0.345602 |
0.399527 | ... | ... | 138'5 | 16'5 | 155'2 | 4150 | 0'3 | -0'1 | 0'4 | ... | ... | 0.334363 |
0.391892 | ... | ... | 133'5 | 16'6 | 150'3 | 4200 | 0'4 | -0'1 | 0'5 | ... | ... | 0.337055 |
0.37693 | ... | ... | 128'6 | 16'5 | 145'3 | 4250 | 0'4 | -0'2 | 0'6 | ... | ... | 0.325643 |
0.362148 | ... | ... | 123'7 | 16'4 | 140'3 | 4300 | 0'5 | -0'1 | 0'6 | ... | ... | 0.325443 |
0.354388 | ... | ... | 119'0 | 16'4 | 135'4 | 4350 | 0'6 | -0'2 | 1'0 | ... | ... | 0.323434 |
0.346285 | ... | ... | 114'1 | 16'4 | 130'5 | 4400 | 0'7 | -0'2 | 1'1 | ... | ... | 0.32008 |
0.337874 | ... | ... | 109'2 | 16'4 | 125'6 | 4450 | 1'0 | -0'2 | 1'2 | ... | ... | 0.315671 |
0.32918 | ... | ... | 104'4 | 16'3 | 120'7 | 4500 | 1'1 | -0'3 | 1'4 | 1'2 | 1'0 | 0.310405 |
0.320227 | ... | ... | 99'7 | 16'1 | 116'0 | 4550 | 1'3 | -0'4 | 1'7 | ... | ... | 0.310214 |
0.315833 | ... | ... | 95'1 | 16'1 | 111'2 | 4600 | 1'4 | -0'5 | 2'1 | 1'6 | 1'4 | 0.30317 |
0.310546 | ... | ... | 90'5 | 15'7 | 106'4 | 4650 | 1'7 | -0'6 | 2'5 | ... | ... | 0.304994 |
0.30843 | ... | ... | 86'1 | 15'6 | 101'7 | 4700 | 2'1 | -0'7 | 3'0 | ... | ... | 0.300603 |
0.305006 | ... | ... | 81'5 | 15'5 | 97'2 | 4750 | 2'4 | -1'1 | 3'5 | 2'5 | 2'5 | 0.299005 |
0.303711 | ... | ... | 77'3 | 15'3 | 92'6 | 4800 | 3'0 | -1'2 | 4'2 | 3'0 | 3'0 | 0.299292 |
0.300963 | ... | ... | 73'1 | 15'1 | 88'2 | 4850 | 3'4 | -1'4 | 5'0 | 3'5 | 3'5 | 0.297815 |
0.299678 | ... | ... | 69'0 | 14'7 | 83'7 | 4900 | 4'0 | -1'7 | 5'7 | 4'2 | 4'2 | 0.294906 |
0.296944 | ... | ... | 65'0 | 14'4 | 79'4 | 4950 | 4'6 | -2'1 | 6'7 | 5'0 | 4'6 | 0.295775 |
0.297511 | 74'7 | 74'7 | 61'1 | 14'2 | 75'3 | 5000 | 5'4 | -2'4 | 8'0 | 6'0 | 5'5 | 0.29485 |
0.296369 | ... | ... | 57'3 | 13'7 | 71'2 | 5050 | 6'3 | -2'7 | 9'2 | 7'0 | 6'6 | 0.294529 |
0.295725 | ... | ... | 53'6 | 13'4 | 67'2 | 5100 | 7'3 | -3'2 | 10'5 | 9'1 | 7'4 | 0.294592 |
0.295395 | ... | ... | 50'3 | 13'0 | 63'3 | 5150 | 8'4 | -3'5 | 12'1 | 11'1 | 8'5 | 0.294877 |
0.295252 | ... | ... | 47'0 | 12'5 | 59'5 | 5200 | 9'6 | -4'0 | 13'6 | 13'1 | 9'7 | 0.295273 |
0.295198 | ... | ... | 43'7 | 12'1 | 56'0 | 5250 | 11'1 | -4'4 | 15'5 | 12'1 | 11'5 | 0.295699 |
0.296708 | ... | ... | 40'7 | 11'6 | 52'5 | 5300 | 12'5 | -4'7 | 17'4 | 13'5 | 13'5 | 0.296103 |
0.296587 | ... | ... | 38'0 | 11'2 | 49'2 | 5350 | 14'2 | -5'3 | 19'5 | ... | ... | 0.296445 |
0.297839 | ... | ... | 35'3 | 10'6 | 46'1 | 5400 | 16'1 | -5'7 | 22'0 | 18'7 | 16'1 | 0.298125 |
0.29893 | 41'0 | 40'5 | 32'6 | 10'3 | 43'1 | 5450 | 18'0 | -6'3 | 24'3 | 18'7 | 18'0 | 0.29824 |
0.29987 | 39'5 | 35'7 | 30'3 | 9'7 | 40'2 | 5500 | 20'1 | -6'6 | 26'7 | 22'7 | 22'0 | 0.299596 |
0.301983 | 33'6 | 33'6 | 28'1 | 9'4 | 37'5 | 5550 | 22'4 | -7'1 | 29'5 | 25'1 | 25'1 | 0.302105 |
0.30393 | 35'0 | 31'4 | 26'0 | 9'1 | 35'1 | 5600 | 24'7 | -7'5 | 32'4 | 26'4 | 25'5 | 0.303144 |
0.305749 | 32'6 | 24'6 | 24'0 | 8'6 | 32'6 | 5650 | 27'4 | -7'7 | 35'3 | 28'7 | 28'0 | 0.305351 |
0.30621 | 30'4 | 27'0 | 22'1 | 8'2 | 30'3 | 5700 | 30'1 | -8'3 | 38'4 | ... | ... | 0.306191 |
0.307887 | 28'1 | 27'1 | 20'3 | 7'7 | 28'2 | 5750 | 32'7 | -8'7 | 41'6 | ... | ... | 0.30698 |
0.308282 | 26'4 | 21'2 | 18'6 | 7'3 | 26'1 | 5800 | 35'6 | -9'3 | 45'1 | 39'4 | 36'2 | 0.307749 |
0.308688 | 24'4 | 24'4 | 17'2 | 6'7 | 24'1 | 5850 | 38'6 | -9'6 | 48'4 | 40'0 | 40'0 | 0.308532 |
0.310427 | 21'1 | 20'0 | 15'7 | 6'4 | 22'3 | 5900 | 42'0 | -10'1 | 52'1 | ... | ... | 0.310651 |
0.312285 | ... | ... | 14'4 | 6'2 | 20'6 | 5950 | 45'3 | -10'3 | 55'6 | ... | ... | 0.312899 |
0.314323 | 19'0 | 16'0 | 13'3 | 5'7 | 19'2 | 6000 | 48'6 | -10'6 | 59'4 | 50'0 | 49'3 | 0.314017 |
0.31526 | 18'2 | 18'2 | 12'2 | 5'4 | 17'6 | 6050 | 52'3 | -11'0 | 63'3 | ... | ... | 0.316697 |
0.31784 | 16'3 | 16'3 | 11'2 | 5'2 | 16'4 | 6100 | 56'0 | -11'3 | 67'3 | ... | ... | 0.318341 |
0.319415 | 13'4 | 13'3 | 10'2 | 5'0 | 15'2 | 6150 | 59'6 | -11'5 | 71'3 | ... | ... | 0.320348 |
0.321418 | 14'4 | 12'4 | 9'4 | 4'5 | 14'1 | 6200 | 63'4 | -12'0 | 75'4 | ... | ... | 0.321357 |
0.322454 | 13'0 | 12'4 | 8'5 | 4'3 | 13'0 | 6250 | 67'3 | -12'3 | 79'6 | ... | ... | 0.322835 |
0.324032 | 10'0 | 10'0 | 8'0 | 4'0 | 12'0 | 6300 | 71'3 | -12'5 | 84'0 | ... | ... | 0.324884 |
0.326269 | 11'1 | 10'2 | 7'3 | 3'6 | 11'1 | 6350 | 75'3 | -13'0 | 88'3 | ... | ... | 0.32603 |
0.327644 | 10'2 | 10'0 | 6'6 | 3'4 | 10'2 | 6400 | 79'4 | -13'2 | 92'6 | ... | ... | 0.327888 |
0.328119 | 9'5 | 8'2 | 6'1 | 3'2 | 9'3 | 6450 | 83'6 | -13'3 | 97'1 | ... | ... | 0.330598 |
0.331222 | 9'0 | 7'4 | 5'5 | 3'1 | 8'6 | 6500 | 88'0 | -13'5 | 101'5 | ... | ... | 0.332543 |
0.333615 | 7'1 | 6'6 | 5'2 | 2'7 | 8'1 | 6550 | 92'2 | -13'7 | 106'1 | ... | ... | 0.333688 |
0.335272 | 6'7 | 6'3 | 4'6 | 2'6 | 7'4 | 6600 | 96'5 | -14'1 | 110'6 | ... | ... | 0.335922 |
0.336151 | ... | ... | 4'3 | 2'4 | 6'7 | 6650 | 101'1 | -14'1 | 115'2 | ... | ... | 0.339441 |
0.33832 | 6'1 | 6'1 | 4'0 | 2'3 | 6'3 | 6700 | 105'5 | -14'2 | 119'7 | ... | ... | 0.342373 |
0.339804 | 4'7 | 4'7 | 3'6 | 2'1 | 5'7 | 6750 | 110'1 | -14'4 | 124'5 | ... | ... | 0.344694 |
0.342879 | 5'3 | 3'2 | 3'3 | 2'1 | 5'4 | 6800 | 114'5 | -14'5 | 129'2 | ... | ... | 0.346375 |
0.3454 | ... | ... | 3'1 | 2'0 | 5'1 | 6850 | 119'2 | -14'6 | 134'0 | ... | ... | 0.349756 |
0.34734 | 4'0 | 4'0 | 2'7 | 1'7 | 4'6 | 6900 | 123'7 | -14'7 | 138'6 | ... | ... | 0.352636 |
0.348662 | ... | ... | 2'5 | 1'6 | 4'3 | 6950 | 128'4 | -15'0 | 143'4 | ... | ... | 0.354994 |
0.352109 | 4'1 | 2'7 | 2'4 | 1'5 | 4'1 | 7000 | 133'1 | -15'1 | 148'2 | ... | ... | 0.356803 |
0.355122 | 3'4 | 3'4 | 2'2 | 1'5 | 3'7 | 7050 | 137'7 | -15'2 | 153'1 | ... | ... | 0.360854 |
0.354632 | ... | ... | 2'1 | 1'3 | 3'4 | 7100 | 142'5 | -15'2 | 157'7 | ... | ... | 0.364541 |
0.356563 | ... | ... | 2'0 | 1'2 | 3'2 | 7150 | 147'3 | -15'3 | 162'6 | ... | ... | 0.367856 |
0.361343 | 2'6 | 2'6 | 1'7 | 1'2 | 3'1 | 7200 | 152'1 | -15'4 | 167'5 | ... | ... | 0.370784 |
0.362806 | ... | ... | 1'5 | 1'0 | 2'5 | 7300 | 161'5 | -15'6 | 177'3 | ... | ... | 0.375408 |
0.369964 | ... | ... | 1'4 | 0'7 | 2'3 | 7400 | 171'2 | -16'0 | 187'2 | ... | ... | 0.382013 |
0.371425 | 2'0 | 2'0 | 1'2 | 0'6 | 2'0 | 7500 | 181'0 | -16'0 | 197'0 | ... | ... | 0.391342 |
0.375607 | ... | ... | 1'1 | 0'5 | 1'6 | 7600 | 190'6 | -16'1 | 206'7 | ... | ... | 0.399886 |
0.383712 | 1'4 | 1'2 | 1'0 | 0'5 | 1'5 | 7700 | 200'4 | -16'2 | 216'6 | ... | ... | 0.407626 |
0.385137 | ... | ... | 0'7 | 0'4 | 1'3 | 7800 | 210'3 | -16'2 | 226'5 | ... | ... | 0.419264 |
0.39123 | 1'2 | 1'0 | 0'6 | 0'4 | 1'2 | 7900 | 220'2 | -16'3 | 236'5 | ... | ... | 0.43053 |
0.396408 | 1'0 | 0'7 | 0'5 | 0'4 | 1'1 | 8000 | 230'1 | -16'3 | 246'4 | ... | ... | 0.441439 |
0.400575 | 1'0 | 1'0 | 0'4 | 0'4 | 1'0 | 8100 | 240'0 | -16'4 | 256'4 | ... | ... | 0.452 |
0.403598 | ... | ... | 0'4 | 0'3 | 0'7 | 8200 | 249'7 | -16'5 | 266'4 | ... | ... | 0.462225 |
0.40528 | ... | ... | 0'3 | 0'3 | 0'6 | 8300 | 259'7 | -16'5 | 276'4 | ... | ... | 0.477494 |
0.415958 | ... | ... | 0'3 | 0'3 | 0'6 | 8400 | 269'6 | -16'6 | 286'4 | ... | ... | 0.487241 |
0.415634 | ... | ... | 0'3 | 0'2 | 0'5 | 8500 | 279'6 | -16'6 | 296'4 | ... | ... | 0.502188 |
0.42578 | ... | ... | 0'2 | 0'3 | 0'5 | 8600 | 289'6 | -16'6 | 306'4 | ... | ... | 0.516964 |
0.422946 | ... | ... | 0'2 | 0'2 | 0'4 | 8700 | 299'6 | -16'6 | 316'4 | ... | ... | 0.531576 |
0.432565 | 0'3 | 0'3 | 0'2 | 0'2 | 0'4 | 8800 | 309'6 | -16'6 | 326'4 | ... | ... | 0.546025 |
0.442041 | ... | ... | 0'2 | 0'2 | 0'4 | 8900 | 319'6 | -16'6 | 336'4 | ... | ... | 0.560317 |
0.435388 | ... | ... | 0'2 | 0'1 | 0'3 | 9000 | 329'6 | -16'6 | 346'4 | ... | ... | 0.574454 |
0.444347 | ... | ... | 0'2 | 0'1 | 0'3 | 9100 | 339'6 | -16'6 | 356'4 | ... | ... | 0.588441 |
0.453175 | ... | ... | 0'2 | 0'1 | 0'3 | 9200 | 349'6 | -16'6 | 366'4 | ... | ... | 0.60228 |
0.46188 | ... | ... | 0'2 | 0'1 | 0'3 | 9300 | 359'6 | -16'6 | 376'4 | ... | ... | 0.615975 |
0.470465 | ... | ... | 0'2 | 0'1 | 0'3 | 9400 | 369'6 | -16'6 | 386'4 | ... | ... | 0.629529 |
0.457109 | ... | ... | 0'1 | 0'1 | 0'2 | 9500 | 379'6 | -16'6 | 396'4 | ... | ... | 0.642944 |
0.465175 | ... | ... | 0'1 | 0'1 | 0'2 | 9600 | 389'6 | -16'6 | 406'4 | ... | ... | 0.656225 |
0.473137 | ... | ... | 0'1 | 0'1 | 0'2 | 9700 | 399'6 | -16'6 | 416'4 | ... | ... | 0.669374 |
0.447601 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 409'6 | -16'6 | 426'4 | ... | ... | 0.682393 |
0.454942 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 419'6 | -16'6 | 436'4 | ... | ... | 0.695285 |
0.462194 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 429'6 | -16'6 | 446'4 | ... | ... | 0.708053 |
0.469358 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 439'6 | -16'6 | 456'4 | ... | ... | 0.7207 |
0.476437 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 449'6 | -16'6 | 466'4 | ... | ... | 0.733227 |
0.483432 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 459'6 | -16'6 | 476'4 | ... | ... | 0.745637 |
0.490341 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 469'6 | -16'6 | 486'4 | ... | ... | 0.757933 |
0.497169 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 479'6 | -16'6 | 496'4 | ... | ... | 0.770117 |
0.50392 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 489'6 | -16'6 | 506'4 | ... | ... | 0.78219 |
0.510596 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 499'6 | -16'6 | 516'4 | ... | ... | 0.794156 |
0.517199 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 509'6 | -16'6 | 526'4 | ... | ... | 0.806016 |
0.52373 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 519'6 | -16'6 | 536'4 | ... | ... | 0.817771 |
0.530189 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 529'6 | -16'6 | 546'4 | ... | ... | 0.829425 |
0.536577 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 539'6 | -16'6 | 556'4 | ... | ... | 0.840978 |
0.542894 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 549'6 | -16'6 | 566'4 | ... | ... | 0.852433 |
0.59114 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 629'6 | -16'6 | 646'4 | ... | ... | 0.940734 |
0.646372 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 729'6 | -16'6 | 746'4 | ... | ... | 1.043615 |
0.69685 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 829'6 | -16'6 | 846'4 | ... | ... | 1.139334 |
0.743317 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 929'6 | -16'6 | 946'4 | ... | ... | 1.228886 |
0.786363 | ... | ... | 0'1 | 0'0 | 0'1 | 16000 | 1029'6 | -16'6 | 1046'4 | ... | ... | 1.313076 |
0.826445 | ... | ... | 0'1 | 0'0 | 0'1 | 17000 | 1129'6 | -16'6 | 1146'4 | ... | ... | 1.392557 |
0.863918 | ... | ... | 0'1 | 0'0 | 0'1 | 18000 | 1229'6 | -16'6 | 1246'4 | ... | ... | 1.467869 |
0.899127 | ... | ... | 0'1 | 0'0 | 0'1 | 19000 | 1329'6 | -16'6 | 1346'4 | ... | ... | 1.539464 |
0.932293 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1429'6 | -16'6 | 1446'4 | ... | ... | 1.607724 |
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.