Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.296509 | ... | ... | 277'4 | 12'6 | 290'2 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.971704 |
1.231251 | ... | ... | 267'4 | 12'6 | 280'2 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.926387 |
1.168381 | ... | ... | 257'4 | 12'6 | 270'2 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.882622 |
1.107729 | ... | ... | 247'4 | 12'6 | 260'2 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.840299 |
1.049142 | ... | ... | 237'4 | 12'6 | 250'2 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.799303 |
0.992481 | ... | ... | 227'4 | 12'6 | 240'2 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.759546 |
0.937624 | ... | ... | 217'4 | 12'6 | 230'2 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.720948 |
0.884458 | ... | ... | 207'4 | 12'6 | 220'2 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.683423 |
0.832881 | ... | ... | 197'4 | 12'6 | 210'2 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.646904 |
0.782799 | ... | ... | 187'4 | 12'6 | 200'2 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.611329 |
0.734127 | ... | ... | 177'4 | 12'6 | 190'2 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.576621 |
0.686786 | ... | ... | 167'4 | 12'6 | 180'2 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.542735 |
0.640703 | ... | ... | 157'4 | 12'6 | 170'2 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.509614 |
0.595813 | ... | ... | 147'4 | 12'6 | 160'2 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.477207 |
0.573796 | ... | ... | 142'4 | 12'6 | 155'2 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.461258 |
0.552054 | ... | ... | 137'4 | 12'6 | 150'2 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.44547 |
0.530581 | ... | ... | 132'4 | 12'6 | 145'2 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.42983 |
0.50937 | ... | ... | 127'4 | 12'6 | 140'2 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.414339 |
0.488415 | ... | ... | 122'4 | 12'6 | 135'2 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.398993 |
0.467709 | ... | ... | 117'4 | 12'6 | 130'2 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.38379 |
0.447246 | ... | ... | 112'4 | 12'6 | 125'2 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.368711 |
0.42702 | ... | ... | 107'4 | 12'6 | 120'2 | 4400 | 0'1 | -0'1 | 0'2 | ... | ... | 0.35376 |
0.407027 | ... | ... | 102'5 | 12'5 | 115'2 | 4450 | 0'1 | -0'1 | 0'2 | ... | ... | 0.33893 |
0.38726 | ... | ... | 97'5 | 12'5 | 110'2 | 4500 | 0'2 | -0'1 | 0'3 | ... | ... | 0.354732 |
0.383024 | ... | ... | 92'6 | 12'5 | 105'3 | 4550 | 0'2 | -0'2 | 0'4 | ... | ... | 0.339013 |
0.363556 | ... | ... | 87'7 | 12'4 | 100'3 | 4600 | 0'3 | -0'2 | 0'5 | 0'5 | 0'2 | 0.343276 |
0.35723 | ... | ... | 83'0 | 12'4 | 95'4 | 4650 | 0'3 | -0'3 | 0'6 | ... | ... | 0.327008 |
0.33797 | ... | ... | 78'1 | 12'3 | 90'4 | 4700 | 0'4 | -0'3 | 0'7 | 0'7 | 0'3 | 0.325636 |
0.329945 | ... | ... | 73'3 | 12'2 | 85'5 | 4750 | 0'5 | -0'4 | 1'1 | 1'0 | 0'5 | 0.321135 |
0.329508 | ... | ... | 68'5 | 12'2 | 80'7 | 4800 | 0'6 | -0'5 | 1'3 | 1'3 | 0'5 | 0.314411 |
0.318125 | ... | ... | 64'0 | 12'0 | 76'0 | 4850 | 1'0 | -0'5 | 1'5 | 1'5 | 0'6 | 0.314336 |
0.312834 | ... | ... | 59'3 | 11'7 | 71'2 | 4900 | 1'2 | -0'7 | 2'1 | 2'1 | 2'0 | 0.310703 |
0.305366 | ... | ... | 54'7 | 11'5 | 66'4 | 4950 | 1'4 | -1'1 | 2'5 | 2'5 | 2'2 | 0.304479 |
0.301383 | ... | ... | 50'5 | 11'2 | 61'7 | 5000 | 1'7 | -1'3 | 3'2 | 3'2 | 1'4 | 0.301469 |
0.29931 | ... | ... | 46'3 | 11'0 | 57'3 | 5050 | 2'2 | -1'6 | 4'0 | 4'0 | 1'6 | 0.295608 |
0.29413 | ... | ... | 42'3 | 10'4 | 52'7 | 5100 | 2'7 | -2'1 | 5'0 | 5'0 | 2'3 | 0.295499 |
0.293513 | ... | ... | 38'5 | 10'0 | 48'5 | 5150 | 3'4 | -2'6 | 6'2 | 6'1 | 2'6 | 0.291798 |
0.292542 | ... | ... | 35'0 | 9'4 | 44'4 | 5200 | 4'3 | -3'2 | 7'5 | 7'6 | 3'4 | 0.291527 |
0.293794 | ... | ... | 31'6 | 8'7 | 40'5 | 5250 | 5'3 | -3'7 | 9'2 | 9'0 | 4'5 | 0.290531 |
0.293837 | ... | ... | 28'5 | 8'2 | 36'7 | 5300 | 6'5 | -4'4 | 11'1 | 7'1 | 5'2 | 0.291277 |
0.292719 | ... | ... | 25'5 | 7'5 | 33'2 | 5350 | 8'1 | -5'1 | 13'2 | 9'2 | 6'4 | 0.293121 |
0.294944 | 35'0 | 22'2 | 23'0 | 7'0 | 30'0 | 5400 | 9'6 | -5'6 | 15'4 | 16'0 | 7'6 | 0.29345 |
0.295589 | 22'1 | 19'3 | 20'4 | 6'3 | 26'7 | 5450 | 11'5 | -6'3 | 18'0 | 18'0 | 9'4 | 0.294516 |
0.296849 | 21'0 | 17'5 | 18'1 | 5'7 | 24'0 | 5500 | 13'6 | -6'7 | 20'5 | 21'1 | 11'3 | 0.296154 |
0.296634 | 20'0 | 15'0 | 16'0 | 5'2 | 21'2 | 5550 | 16'0 | -7'4 | 23'4 | 20'4 | 13'3 | 0.296285 |
0.299005 | 21'0 | 14'0 | 14'1 | 4'6 | 18'7 | 5600 | 18'5 | -8'0 | 26'5 | 20'0 | 15'4 | 0.298989 |
0.299994 | 18'0 | 12'0 | 12'4 | 4'1 | 16'5 | 5650 | 21'3 | -8'4 | 29'7 | 18'2 | 18'2 | 0.300306 |
0.301711 | 17'0 | 10'4 | 10'7 | 3'6 | 14'5 | 5700 | 24'2 | -9'1 | 33'3 | 20'6 | 20'6 | 0.30034 |
0.30227 | 16'0 | 9'4 | 9'4 | 3'2 | 12'6 | 5750 | 27'4 | -9'3 | 36'7 | ... | ... | 0.303271 |
0.303868 | 12'5 | 7'4 | 8'2 | 2'7 | 11'1 | 5800 | 30'6 | -10'0 | 40'6 | ... | ... | 0.303123 |
0.304596 | 10'1 | 8'6 | 7'2 | 2'3 | 9'5 | 5850 | 34'3 | -10'2 | 44'5 | ... | ... | 0.3064 |
0.306879 | 10'3 | 7'4 | 6'2 | 2'1 | 8'3 | 5900 | 38'0 | -10'5 | 48'5 | ... | ... | 0.306831 |
0.30876 | 9'5 | 7'0 | 5'4 | 1'6 | 7'2 | 5950 | 41'7 | -10'7 | 52'6 | ... | ... | 0.309113 |
0.310436 | 8'6 | 4'2 | 4'6 | 1'4 | 6'2 | 6000 | 45'7 | -11'1 | 57'0 | ... | ... | 0.311243 |
0.312147 | 7'5 | 5'0 | 4'1 | 1'2 | 5'3 | 6050 | 50'0 | -11'3 | 61'3 | ... | ... | 0.313475 |
0.317217 | 6'3 | 4'3 | 3'5 | 1'1 | 4'6 | 6100 | 54'2 | -11'5 | 65'7 | ... | ... | 0.316127 |
0.320245 | 5'6 | 4'7 | 3'1 | 1'0 | 4'1 | 6150 | 58'5 | -11'7 | 70'4 | 69'0 | 67'6 | 0.319603 |
0.320994 | 4'7 | 3'0 | 2'6 | 0'6 | 3'4 | 6200 | 63'1 | -11'7 | 75'0 | ... | ... | 0.324403 |
0.326846 | 4'4 | 2'2 | 2'4 | 0'5 | 3'1 | 6250 | 67'5 | -12'1 | 79'6 | ... | ... | 0.327349 |
0.331125 | 3'4 | 2'2 | 2'1 | 0'5 | 2'6 | 6300 | 72'2 | -12'1 | 84'3 | ... | ... | 0.33235 |
0.333655 | 3'1 | 3'1 | 1'7 | 0'4 | 2'3 | 6350 | 76'7 | -12'2 | 89'1 | ... | ... | 0.335739 |
0.339147 | 1'7 | 1'7 | 1'5 | 0'4 | 2'1 | 6400 | 81'5 | -12'2 | 93'7 | ... | ... | 0.342196 |
0.3433 | 2'3 | 2'3 | 1'4 | 0'3 | 1'7 | 6450 | 86'3 | -12'3 | 98'6 | ... | ... | 0.347484 |
0.351746 | 1'5 | 1'5 | 1'3 | 0'3 | 1'6 | 6500 | 91'1 | -12'4 | 103'5 | ... | ... | 0.351487 |
0.35329 | 1'1 | 1'0 | 1'2 | 0'2 | 1'4 | 6550 | 96'0 | -12'4 | 108'4 | ... | ... | 0.360196 |
0.35984 | 1'6 | 1'6 | 1'1 | 0'2 | 1'3 | 6600 | 100'7 | -12'4 | 113'3 | ... | ... | 0.368284 |
0.365544 | 1'1 | 1'0 | 1'0 | 0'2 | 1'2 | 6650 | 105'6 | -12'4 | 118'2 | ... | ... | 0.375733 |
0.370326 | 1'0 | 1'0 | 0'7 | 0'2 | 1'1 | 6700 | 110'5 | -12'4 | 123'1 | ... | ... | 0.382518 |
0.374086 | 0'6 | 0'6 | 0'7 | 0'1 | 1'0 | 6750 | 115'4 | -12'4 | 128'0 | ... | ... | 0.388602 |
0.376681 | 0'6 | 0'6 | 0'6 | 0'1 | 0'7 | 6800 | 120'3 | -12'5 | 133'0 | ... | ... | 0.393939 |
0.388122 | ... | ... | 0'6 | 0'1 | 0'7 | 6850 | 125'2 | -12'5 | 137'7 | ... | ... | 0.398463 |
0.388995 | ... | ... | 0'5 | 0'1 | 0'6 | 6900 | 130'2 | -12'5 | 142'7 | ... | ... | 0.411455 |
0.399945 | ... | ... | 0'5 | 0'1 | 0'6 | 6950 | 135'1 | -12'5 | 147'6 | ... | ... | 0.414915 |
0.398769 | ... | ... | 0'4 | 0'1 | 0'5 | 7000 | 140'1 | -12'5 | 152'6 | ... | ... | 0.427641 |
0.409239 | ... | ... | 0'4 | 0'1 | 0'5 | 7050 | 145'0 | -12'6 | 157'6 | ... | ... | 0.429974 |
0.405469 | ... | ... | 0'4 | 0'0 | 0'4 | 7100 | 150'0 | -12'5 | 162'5 | ... | ... | 0.442471 |
0.415453 | ... | ... | 0'4 | 0'0 | 0'4 | 7150 | 155'0 | -12'5 | 167'5 | ... | ... | 0.454878 |
0.425327 | 0'5 | 0'5 | 0'3 | 0'1 | 0'4 | 7200 | 159'7 | -12'6 | 172'5 | ... | ... | 0.455894 |
0.41759 | ... | ... | 0'3 | 0'0 | 0'3 | 7250 | 164'7 | -12'6 | 177'5 | ... | ... | 0.468118 |
0.426966 | ... | ... | 0'3 | 0'0 | 0'3 | 7300 | 169'7 | -12'6 | 182'5 | ... | ... | 0.480259 |
0.436245 | ... | ... | 0'3 | 0'0 | 0'3 | 7350 | 174'7 | -12'5 | 187'4 | ... | ... | 0.492317 |
0.445432 | ... | ... | 0'3 | 0'0 | 0'3 | 7400 | 179'6 | -12'6 | 192'4 | ... | ... | 0.491909 |
0.431093 | ... | ... | 0'2 | 0'0 | 0'2 | 7450 | 184'6 | -12'6 | 197'4 | ... | ... | 0.503832 |
0.439746 | ... | ... | 0'2 | 0'0 | 0'2 | 7500 | 189'6 | -12'6 | 202'4 | ... | ... | 0.515678 |
0.448318 | ... | ... | 0'2 | 0'0 | 0'2 | 7550 | 194'6 | -12'6 | 207'4 | ... | ... | 0.527446 |
0.456811 | ... | ... | 0'2 | 0'0 | 0'2 | 7600 | 199'6 | -12'6 | 212'4 | ... | ... | 0.539138 |
0.465226 | ... | ... | 0'2 | 0'0 | 0'2 | 7650 | 204'6 | -12'6 | 217'4 | ... | ... | 0.550755 |
0.473564 | ... | ... | 0'2 | 0'0 | 0'2 | 7700 | 209'6 | -12'6 | 222'4 | ... | ... | 0.562298 |
0.490006 | ... | ... | 0'1 | 0'1 | 0'2 | 7800 | 219'6 | -12'6 | 232'4 | ... | ... | 0.585165 |
0.506159 | ... | ... | 0'1 | 0'1 | 0'2 | 7900 | 229'6 | -12'6 | 242'4 | ... | ... | 0.607746 |
0.482668 | ... | ... | 0'1 | 0'0 | 0'1 | 8000 | 239'6 | -12'6 | 252'4 | ... | ... | 0.630049 |
0.497369 | ... | ... | 0'1 | 0'0 | 0'1 | 8100 | 249'6 | -12'6 | 262'4 | ... | ... | 0.652081 |
0.511822 | ... | ... | 0'1 | 0'0 | 0'1 | 8200 | 259'6 | -12'6 | 272'4 | ... | ... | 0.673849 |
0.526046 | ... | ... | 0'1 | 0'0 | 0'1 | 8300 | 269'6 | -12'6 | 282'4 | ... | ... | 0.695359 |
0.54005 | ... | ... | 0'1 | 0'0 | 0'1 | 8400 | 279'6 | -12'6 | 292'4 | ... | ... | 0.716617 |
0.553841 | ... | ... | 0'1 | 0'0 | 0'1 | 8500 | 289'6 | -12'6 | 302'4 | ... | ... | 0.737631 |
0.567417 | ... | ... | 0'1 | 0'0 | 0'1 | 8600 | 299'6 | -12'6 | 312'4 | ... | ... | 0.758404 |
0.580796 | ... | ... | 0'1 | 0'0 | 0'1 | 8700 | 309'6 | -12'6 | 322'4 | ... | ... | 0.778945 |
0.593982 | ... | ... | 0'1 | 0'0 | 0'1 | 8800 | 319'6 | -12'6 | 332'4 | ... | ... | 0.799257 |
0.606981 | ... | ... | 0'1 | 0'0 | 0'1 | 8900 | 329'6 | -12'6 | 342'4 | ... | ... | 0.819345 |
0.619798 | 0'1 | 0'1 | 0'1 | 0'0 | 0'1 | 9000 | 339'6 | -12'6 | 352'4 | ... | ... | 0.839216 |
0.632427 | ... | ... | 0'1 | 0'0 | 0'1 | 9100 | 349'6 | -12'6 | 362'4 | ... | ... | 0.858874 |
0.644885 | ... | ... | 0'1 | 0'0 | 0'1 | 9200 | 359'6 | -12'6 | 372'4 | ... | ... | 0.878323 |
0.657176 | ... | ... | 0'1 | 0'0 | 0'1 | 9300 | 369'6 | -12'6 | 382'4 | ... | ... | 0.897568 |
0.669305 | ... | ... | 0'1 | 0'0 | 0'1 | 9400 | 379'6 | -12'6 | 392'4 | ... | ... | 0.916615 |
0.681279 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 389'6 | -12'6 | 402'4 | ... | ... | 0.935466 |
0.693096 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 399'6 | -12'6 | 412'4 | ... | ... | 0.954126 |
0.704758 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 409'6 | -12'6 | 422'4 | ... | ... | 0.972599 |
0.716274 | ... | ... | 0'1 | 0'0 | 0'1 | 9800 | 419'6 | -12'6 | 432'4 | ... | ... | 0.990889 |
0.727649 | ... | ... | 0'1 | 0'0 | 0'1 | 9900 | 429'6 | -12'6 | 442'4 | ... | ... | 1.009 |
0.738885 | ... | ... | 0'1 | 0'0 | 0'1 | 10000 | 439'6 | -12'6 | 452'4 | ... | ... | 1.026935 |
0.749985 | ... | ... | 0'1 | 0'0 | 0'1 | 10100 | 449'6 | -12'6 | 462'4 | ... | ... | 1.044699 |
0.760953 | ... | ... | 0'1 | 0'0 | 0'1 | 10200 | 459'6 | -12'6 | 472'4 | ... | ... | 1.062293 |
0.771784 | ... | ... | 0'1 | 0'0 | 0'1 | 10300 | 469'6 | -12'6 | 482'4 | ... | ... | 1.079722 |
0.782489 | ... | ... | 0'1 | 0'0 | 0'1 | 10400 | 479'6 | -12'6 | 492'4 | ... | ... | 1.096989 |
0.793071 | ... | ... | 0'1 | 0'0 | 0'1 | 10500 | 489'6 | -12'6 | 502'4 | ... | ... | 1.114097 |
0.803535 | ... | ... | 0'1 | 0'0 | 0'1 | 10600 | 499'6 | -12'6 | 512'4 | ... | ... | 1.131049 |
0.813884 | ... | ... | 0'1 | 0'0 | 0'1 | 10700 | 509'6 | -12'6 | 522'4 | ... | ... | 1.147849 |
0.824118 | ... | ... | 0'1 | 0'0 | 0'1 | 10800 | 519'6 | -12'6 | 532'4 | ... | ... | 1.164498 |
0.83424 | ... | ... | 0'1 | 0'0 | 0'1 | 10900 | 529'6 | -12'6 | 542'4 | ... | ... | 1.181 |
0.844247 | ... | ... | 0'1 | 0'0 | 0'1 | 11000 | 539'6 | -12'6 | 552'4 | ... | ... | 1.197358 |
0.854143 | ... | ... | 0'1 | 0'0 | 0'1 | 11100 | 549'6 | -12'6 | 562'4 | ... | ... | 1.213574 |
0.863935 | ... | ... | 0'1 | 0'0 | 0'1 | 11200 | 559'6 | -12'6 | 572'4 | ... | ... | 1.229651 |
0.873623 | ... | ... | 0'1 | 0'0 | 0'1 | 11300 | 569'6 | -12'6 | 582'4 | ... | ... | 1.245591 |
0.883211 | ... | ... | 0'1 | 0'0 | 0'1 | 11400 | 579'6 | -12'6 | 592'4 | ... | ... | 1.261397 |
0.892701 | ... | ... | 0'1 | 0'0 | 0'1 | 11500 | 589'6 | -12'6 | 602'4 | ... | ... | 1.27707 |
0.902094 | ... | ... | 0'1 | 0'0 | 0'1 | 11600 | 599'6 | -12'6 | 612'4 | ... | ... | 1.292614 |
0.911392 | ... | ... | 0'1 | 0'0 | 0'1 | 11700 | 609'6 | -12'6 | 622'4 | ... | ... | 1.308031 |
0.920597 | ... | ... | 0'1 | 0'0 | 0'1 | 11800 | 619'6 | -12'6 | 632'4 | ... | ... | 1.323323 |
0.929704 | ... | ... | 0'1 | 0'0 | 0'1 | 11900 | 629'6 | -12'6 | 642'4 | ... | ... | 1.338491 |
0.938722 | ... | ... | 0'1 | 0'0 | 0'1 | 12000 | 639'6 | -12'6 | 652'4 | ... | ... | 1.353539 |
1.02436 | ... | ... | 0'1 | 0'0 | 0'1 | 13000 | 739'6 | -12'6 | 752'4 | ... | ... | 1.497782 |
1.102646 | ... | ... | 0'1 | 0'0 | 0'1 | 14000 | 839'6 | -12'6 | 852'4 | ... | ... | 1.631871 |
1.174718 | ... | ... | 0'1 | 0'0 | 0'1 | 15000 | 939'6 | -12'6 | 952'4 | ... | ... | 1.757219 |
1.467895 | ... | ... | 0'1 | 0'0 | 0'1 | 20000 | 1439'6 | -12'6 | 1452'4 | ... | ... | 2.286151 |
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.