Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.876766 | ... | ... | 372'6 | -8'6 | 364'0 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.49622 |
1.795851 | ... | ... | 362'6 | -8'6 | 354'0 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.436011 |
1.717895 | ... | ... | 352'6 | -8'6 | 344'0 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.377908 |
1.642689 | ... | ... | 342'6 | -8'6 | 334'0 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.321747 |
1.570042 | ... | ... | 332'6 | -8'6 | 324'0 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.267395 |
1.499788 | ... | ... | 322'6 | -8'6 | 314'0 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.214738 |
1.431772 | ... | ... | 312'6 | -8'6 | 304'0 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.163663 |
1.365856 | ... | ... | 302'6 | -8'6 | 294'0 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.11405 |
1.301912 | ... | ... | 292'6 | -8'6 | 284'0 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.065821 |
1.239826 | ... | ... | 282'6 | -8'6 | 274'0 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 1.018897 |
1.179492 | ... | ... | 272'6 | -8'6 | 264'0 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.973187 |
1.120812 | ... | ... | 262'6 | -8'6 | 254'0 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.928613 |
1.063694 | ... | ... | 252'6 | -8'6 | 244'0 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.88512 |
1.008058 | ... | ... | 242'6 | -8'6 | 234'0 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.842644 |
0.980773 | ... | ... | 237'6 | -8'6 | 229'0 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.821759 |
0.953829 | ... | ... | 232'6 | -8'6 | 224'0 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.801107 |
0.92722 | ... | ... | 227'6 | -8'6 | 219'0 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.78068 |
0.900937 | ... | ... | 222'6 | -8'6 | 214'0 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.760473 |
0.874971 | ... | ... | 217'6 | -8'6 | 209'0 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.740479 |
0.849316 | ... | ... | 212'6 | -8'6 | 204'0 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.720692 |
0.823963 | ... | ... | 207'6 | -8'6 | 199'0 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.701098 |
0.798906 | ... | ... | 202'6 | -8'6 | 194'0 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.6817 |
0.774138 | ... | ... | 197'6 | -8'6 | 189'0 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.66249 |
0.749651 | ... | ... | 192'6 | -8'6 | 184'0 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.643463 |
0.725441 | ... | ... | 187'6 | -8'6 | 179'0 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.624614 |
0.701499 | ... | ... | 182'6 | -8'6 | 174'0 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.605928 |
0.677821 | ... | ... | 177'6 | -8'6 | 169'0 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.587407 |
0.6544 | ... | ... | 172'6 | -8'6 | 164'0 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.569047 |
0.63123 | ... | ... | 167'6 | -8'6 | 159'0 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.550846 |
0.608306 | ... | ... | 162'6 | -8'6 | 154'0 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.532799 |
0.585623 | ... | ... | 157'6 | -8'6 | 149'0 | 4850 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.514886 |
0.563176 | ... | ... | 152'6 | -8'6 | 144'0 | 4900 | 0'1 | -0'1 | 0'2 | ... | ... | 0.497114 |
0.567067 | ... | ... | 147'7 | -8'6 | 139'1 | 4950 | 0'2 | 0'0 | 0'2 | ... | ... | 0.52263 |
0.544853 | ... | ... | 142'7 | -8'6 | 134'1 | 5000 | 0'2 | 0'0 | 0'2 | 0'1 | 0'1 | 0.503836 |
0.522858 | ... | ... | 137'7 | -8'6 | 129'1 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.485167 |
0.501077 | ... | ... | 132'7 | -8'6 | 124'1 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.466618 |
0.479503 | ... | ... | 127'7 | -8'6 | 119'1 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.448186 |
0.458134 | ... | ... | 122'7 | -8'6 | 114'1 | 5200 | 0'2 | 0'0 | 0'2 | ... | ... | 0.429862 |
0.456824 | ... | ... | 118'0 | -8'6 | 109'2 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.436489 |
0.452126 | ... | ... | 113'1 | -8'6 | 104'3 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.436768 |
0.444959 | ... | ... | 108'2 | -8'6 | 99'4 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.433088 |
0.435871 | ... | ... | 103'3 | -8'6 | 94'5 | 5400 | 0'6 | 0'0 | 0'6 | 0'6 | 0'6 | 0.426613 |
0.425221 | ... | ... | 98'4 | -8'6 | 89'6 | 5450 | 0'7 | 0'0 | 0'7 | 1'0 | 0'7 | 0.418005 |
0.422758 | ... | ... | 93'5 | -8'5 | 85'0 | 5500 | 1'1 | 0'1 | 1'0 | 1'2 | 0'7 | 0.417525 |
0.408839 | ... | ... | 88'7 | -8'6 | 80'1 | 5550 | 1'3 | 0'1 | 1'2 | ... | ... | 0.413313 |
0.408994 | ... | ... | 84'1 | -8'5 | 75'4 | 5600 | 1'5 | 0'1 | 1'4 | 1'6 | 1'6 | 0.406291 |
0.405244 | ... | ... | 79'4 | -8'5 | 70'7 | 5650 | 2'0 | 0'1 | 1'7 | 2'1 | 2'0 | 0.403472 |
0.398495 | ... | ... | 74'7 | -8'5 | 66'2 | 5700 | 2'3 | 0'1 | 2'2 | 2'5 | 2'3 | 0.397439 |
0.394342 | ... | ... | 70'3 | -8'5 | 61'6 | 5750 | 2'7 | 0'1 | 2'6 | 2'7 | 2'7 | 0.39387 |
0.391654 | ... | ... | 66'0 | -8'5 | 57'3 | 5800 | 3'4 | 0'1 | 3'3 | 4'0 | 3'7 | 0.391647 |
0.393626 | ... | ... | 61'5 | -8'3 | 53'2 | 5850 | 4'2 | 0'2 | 4'0 | 4'4 | 4'4 | 0.390003 |
0.391383 | ... | ... | 57'3 | -8'2 | 49'1 | 5900 | 5'2 | 0'4 | 4'6 | 5'7 | 5'4 | 0.392046 |
0.392295 | ... | ... | 53'3 | -8'1 | 45'2 | 5950 | 6'3 | 0'6 | 5'5 | 7'0 | 5'3 | 0.393206 |
0.392318 | ... | ... | 49'3 | -7'7 | 41'4 | 6000 | 7'5 | 0'7 | 6'6 | 9'0 | 6'6 | 0.393444 |
0.394266 | 36'4 | 36'4 | 45'5 | -7'5 | 38'0 | 6050 | 9'1 | 1'1 | 8'0 | 10'3 | 9'2 | 0.395581 |
0.394945 | 33'7 | 33'7 | 42'1 | -7'4 | 34'5 | 6100 | 10'6 | 1'2 | 9'4 | 12'2 | 10'0 | 0.396438 |
0.396998 | ... | ... | 38'7 | -7'3 | 31'4 | 6150 | 12'5 | 1'4 | 11'1 | 13'7 | 11'1 | 0.398662 |
0.400192 | 28'2 | 28'2 | 35'5 | -7'0 | 28'5 | 6200 | 14'5 | 1'5 | 13'0 | 15'4 | 14'4 | 0.399547 |
0.402006 | ... | ... | 32'6 | -6'7 | 25'7 | 6250 | 17'0 | 2'0 | 15'0 | 19'1 | 15'3 | 0.404022 |
0.40494 | 24'4 | 21'0 | 29'7 | -6'4 | 23'3 | 6300 | 19'3 | 2'1 | 17'2 | 20'0 | 19'4 | 0.404763 |
0.40902 | 20'3 | 20'3 | 27'3 | -6'2 | 21'1 | 6350 | 22'1 | 2'4 | 19'5 | ... | ... | 0.409064 |
0.411991 | 26'5 | 18'2 | 24'7 | -5'7 | 19'0 | 6400 | 25'0 | 2'7 | 22'1 | 25'3 | 20'7 | 0.412255 |
0.416375 | 16'4 | 15'3 | 22'6 | -5'5 | 17'1 | 6450 | 28'1 | 3'2 | 24'7 | 31'0 | 25'4 | 0.416863 |
0.419966 | 22'4 | 14'4 | 20'5 | -5'2 | 15'3 | 6500 | 31'3 | 3'4 | 27'7 | 31'4 | 31'4 | 0.420689 |
0.422911 | 19'1 | 13'0 | 18'6 | -5'0 | 13'6 | 6550 | 34'6 | 3'6 | 31'0 | ... | ... | 0.423882 |
0.427923 | 17'5 | 11'7 | 17'0 | -4'5 | 12'3 | 6600 | 38'2 | 4'0 | 34'2 | ... | ... | 0.426593 |
0.432766 | 10'6 | 10'4 | 15'3 | -4'2 | 11'1 | 6650 | 42'0 | 4'3 | 37'5 | ... | ... | 0.431636 |
0.434892 | 15'6 | 9'0 | 13'7 | -4'0 | 9'7 | 6700 | 45'7 | 4'6 | 41'1 | ... | ... | 0.43674 |
0.439959 | 12'2 | 8'0 | 12'4 | -3'5 | 8'7 | 6750 | 49'6 | 5'0 | 44'6 | ... | ... | 0.439266 |
0.44255 | 11'2 | 7'3 | 11'3 | -3'4 | 7'7 | 6800 | 53'7 | 5'3 | 48'4 | ... | ... | 0.445142 |
0.448916 | 8'4 | 7'5 | 10'2 | -3'1 | 7'1 | 6850 | 58'0 | 5'5 | 52'3 | ... | ... | 0.448743 |
0.449779 | 6'6 | 6'6 | 9'1 | -2'7 | 6'2 | 6900 | 62'2 | 5'7 | 56'3 | ... | ... | 0.4533 |
0.455161 | ... | ... | 8'2 | -2'5 | 5'5 | 6950 | 66'4 | 6'1 | 60'3 | ... | ... | 0.455634 |
0.458512 | 7'3 | 4'5 | 7'3 | -2'3 | 5'0 | 7000 | 70'7 | 6'3 | 64'4 | ... | ... | 0.459371 |
0.463743 | 6'4 | 3'7 | 6'5 | -2'1 | 4'4 | 7050 | 75'2 | 6'4 | 68'6 | ... | ... | 0.460943 |
0.467105 | ... | ... | 5'7 | -1'7 | 4'0 | 7100 | 79'6 | 6'6 | 73'0 | ... | ... | 0.464513 |
0.468401 | 5'3 | 3'1 | 5'2 | -1'6 | 3'4 | 7150 | 84'3 | 7'0 | 77'3 | 88'1 | 88'1 | 0.470767 |
0.472458 | 3'4 | 2'7 | 4'6 | -1'5 | 3'1 | 7200 | 89'0 | 7'1 | 81'7 | ... | ... | 0.475466 |
0.474698 | 3'7 | 3'7 | 4'2 | -1'4 | 2'6 | 7250 | 93'5 | 7'2 | 86'3 | ... | ... | 0.478458 |
0.480822 | 3'4 | 2'2 | 3'7 | -1'3 | 2'4 | 7300 | 98'3 | 7'4 | 90'7 | ... | ... | 0.485374 |
0.485599 | 3'7 | 2'0 | 3'4 | -1'2 | 2'2 | 7350 | 103'0 | 7'4 | 95'4 | ... | ... | 0.484796 |
0.488889 | 1'6 | 1'6 | 3'1 | -1'1 | 2'0 | 7400 | 107'7 | 7'5 | 100'2 | ... | ... | 0.495418 |
0.490492 | 3'2 | 3'2 | 2'7 | -1'1 | 1'6 | 7450 | 112'5 | 7'6 | 104'7 | ... | ... | 0.498288 |
0.498262 | 1'3 | 1'3 | 2'5 | -1'0 | 1'5 | 7500 | 117'4 | 7'6 | 109'6 | ... | ... | 0.50723 |
0.50518 | 2'1 | 2'1 | 2'4 | -1'0 | 1'4 | 7550 | 122'2 | 7'6 | 114'4 | ... | ... | 0.507241 |
0.511184 | 1'4 | 1'4 | 2'2 | -0'7 | 1'3 | 7600 | 127'1 | 7'7 | 119'2 | ... | ... | 0.514218 |
0.516198 | 1'4 | 1'3 | 2'0 | -0'6 | 1'2 | 7650 | 132'0 | 7'7 | 124'1 | ... | ... | 0.520344 |
0.520118 | 1'7 | 1'6 | 1'7 | -0'6 | 1'1 | 7700 | 136'7 | 8'0 | 128'7 | ... | ... | 0.525549 |
0.522803 | 1'0 | 1'0 | 1'5 | -0'5 | 1'0 | 7750 | 141'7 | 8'1 | 133'6 | ... | ... | 0.540427 |
0.536268 | 1'4 | 1'0 | 1'4 | -0'4 | 1'0 | 7800 | 146'6 | 8'2 | 138'4 | ... | ... | 0.544367 |
0.537166 | ... | ... | 1'3 | -0'4 | 0'7 | 7850 | 151'5 | 8'2 | 143'3 | ... | ... | 0.547185 |
0.53635 | 0'7 | 0'6 | 1'2 | -0'4 | 0'6 | 7900 | 156'5 | 8'3 | 148'2 | ... | ... | 0.561454 |
0.54895 | ... | ... | 1'1 | -0'3 | 0'6 | 7950 | 161'4 | 8'3 | 153'1 | ... | ... | 0.562769 |
0.545621 | 0'5 | 0'5 | 1'1 | -0'4 | 0'5 | 8000 | 166'4 | 8'3 | 158'1 | ... | ... | 0.576714 |
0.557716 | ... | ... | 1'0 | -0'3 | 0'5 | 8050 | 171'3 | 8'3 | 163'0 | ... | ... | 0.576343 |
0.56969 | ... | ... | 1'0 | -0'3 | 0'5 | 8100 | 176'3 | 8'3 | 168'0 | ... | ... | 0.589998 |
0.574201 | 0'3 | 0'3 | 0'7 | -0'3 | 0'4 | 8200 | 186'2 | 8'3 | 177'7 | ... | ... | 0.601079 |
0.596815 | ... | ... | 0'6 | -0'2 | 0'4 | 8300 | 196'2 | 8'4 | 187'6 | ... | ... | 0.627629 |
0.595174 | ... | ... | 0'6 | -0'3 | 0'3 | 8400 | 206'1 | 8'3 | 197'6 | ... | ... | 0.635777 |
0.616369 | ... | ... | 0'5 | -0'2 | 0'3 | 8500 | 216'1 | 8'4 | 207'5 | ... | ... | 0.661631 |
0.605529 | ... | ... | 0'4 | -0'2 | 0'2 | 8600 | 226'1 | 8'5 | 217'4 | ... | ... | 0.687183 |
0.625245 | ... | ... | 0'3 | -0'1 | 0'2 | 8700 | 236'0 | 8'5 | 227'3 | ... | ... | 0.691909 |
0.596273 | ... | ... | 0'2 | -0'1 | 0'1 | 8800 | 246'0 | 8'5 | 237'3 | ... | ... | 0.716944 |
0.61426 | ... | ... | 0'2 | -0'1 | 0'1 | 8900 | 256'0 | 8'6 | 247'2 | ... | ... | 0.7417 |
0.631967 | ... | ... | 0'2 | -0'1 | 0'1 | 9000 | 266'0 | 8'6 | 257'2 | ... | ... | 0.766184 |
0.649415 | ... | ... | 0'2 | -0'1 | 0'1 | 9100 | 276'0 | 8'6 | 267'2 | ... | ... | 0.790403 |
0.666613 | ... | ... | 0'2 | -0'1 | 0'1 | 9200 | 286'0 | 8'6 | 277'2 | ... | ... | 0.814363 |
0.683576 | ... | ... | 0'2 | -0'1 | 0'1 | 9300 | 296'0 | 8'6 | 287'2 | ... | ... | 0.838069 |
0.700293 | ... | ... | 0'2 | -0'1 | 0'1 | 9400 | 306'0 | 8'6 | 297'2 | ... | ... | 0.861527 |
0.71678 | ... | ... | 0'1 | 0'0 | 0'1 | 9500 | 316'0 | 8'6 | 307'2 | ... | ... | 0.884741 |
0.733046 | ... | ... | 0'1 | 0'0 | 0'1 | 9600 | 326'0 | 8'6 | 317'2 | ... | ... | 0.907718 |
0.749098 | ... | ... | 0'1 | 0'0 | 0'1 | 9700 | 336'0 | 8'6 | 327'2 | ... | ... | 0.930462 |
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.