Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.239709 | ... | ... | 378'6 | 0'0 | 378'6 | 2700 | 0'1 | 0'0 | 0'1 | ... | ... | 1.438355 |
2.152234 | ... | ... | 368'6 | 0'0 | 368'6 | 2800 | 0'1 | 0'0 | 0'1 | ... | ... | 1.381686 |
2.067971 | ... | ... | 358'6 | 0'0 | 358'6 | 2900 | 0'1 | 0'0 | 0'1 | ... | ... | 1.327005 |
1.986681 | ... | ... | 348'6 | 0'0 | 348'6 | 3000 | 0'1 | 0'0 | 0'1 | ... | ... | 1.274169 |
1.90815 | ... | ... | 338'6 | 0'0 | 338'6 | 3100 | 0'1 | 0'0 | 0'1 | ... | ... | 1.223035 |
1.832184 | ... | ... | 328'6 | 0'0 | 328'6 | 3200 | 0'1 | 0'0 | 0'1 | ... | ... | 1.173494 |
1.758608 | ... | ... | 318'6 | 0'0 | 318'6 | 3300 | 0'1 | 0'0 | 0'1 | ... | ... | 1.125447 |
1.687265 | ... | ... | 308'6 | 0'0 | 308'6 | 3400 | 0'1 | 0'0 | 0'1 | ... | ... | 1.078797 |
1.618008 | ... | ... | 298'6 | 0'0 | 298'6 | 3500 | 0'1 | 0'0 | 0'1 | ... | ... | 1.033441 |
1.550705 | ... | ... | 288'6 | 0'0 | 288'6 | 3600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.989311 |
1.485234 | ... | ... | 278'6 | 0'0 | 278'6 | 3700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.946337 |
1.421482 | ... | ... | 268'6 | 0'0 | 268'6 | 3800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.904447 |
1.359344 | ... | ... | 258'6 | 0'0 | 258'6 | 3900 | 0'1 | 0'0 | 0'1 | ... | ... | 0.863567 |
1.298725 | ... | ... | 248'6 | 0'0 | 248'6 | 4000 | 0'1 | 0'0 | 0'1 | ... | ... | 0.823652 |
1.268956 | ... | ... | 243'6 | 0'0 | 243'6 | 4050 | 0'1 | 0'0 | 0'1 | ... | ... | 0.804039 |
1.239533 | ... | ... | 238'6 | 0'0 | 238'6 | 4100 | 0'1 | 0'0 | 0'1 | ... | ... | 0.784645 |
1.210446 | ... | ... | 233'6 | 0'0 | 233'6 | 4150 | 0'1 | 0'0 | 0'1 | ... | ... | 0.765458 |
1.181684 | ... | ... | 228'6 | 0'0 | 228'6 | 4200 | 0'1 | 0'0 | 0'1 | ... | ... | 0.746478 |
1.153238 | ... | ... | 223'6 | 0'0 | 223'6 | 4250 | 0'1 | 0'0 | 0'1 | ... | ... | 0.7277 |
1.125098 | ... | ... | 218'6 | 0'0 | 218'6 | 4300 | 0'1 | 0'0 | 0'1 | ... | ... | 0.709119 |
1.097255 | ... | ... | 213'6 | 0'0 | 213'6 | 4350 | 0'1 | 0'0 | 0'1 | ... | ... | 0.690729 |
1.069699 | ... | ... | 208'6 | 0'0 | 208'6 | 4400 | 0'1 | 0'0 | 0'1 | ... | ... | 0.672523 |
1.042422 | ... | ... | 203'6 | 0'0 | 203'6 | 4450 | 0'1 | 0'0 | 0'1 | ... | ... | 0.654492 |
1.015414 | ... | ... | 198'6 | 0'0 | 198'6 | 4500 | 0'1 | 0'0 | 0'1 | ... | ... | 0.636635 |
0.988668 | ... | ... | 193'6 | 0'0 | 193'6 | 4550 | 0'1 | 0'0 | 0'1 | ... | ... | 0.618948 |
0.962176 | ... | ... | 188'6 | 0'0 | 188'6 | 4600 | 0'1 | 0'0 | 0'1 | ... | ... | 0.601427 |
0.935928 | ... | ... | 183'6 | 0'0 | 183'6 | 4650 | 0'1 | 0'0 | 0'1 | ... | ... | 0.584064 |
0.909916 | ... | ... | 178'6 | 0'0 | 178'6 | 4700 | 0'1 | 0'0 | 0'1 | ... | ... | 0.566852 |
0.884133 | ... | ... | 173'6 | 0'0 | 173'6 | 4750 | 0'1 | 0'0 | 0'1 | ... | ... | 0.549784 |
0.858571 | ... | ... | 168'6 | 0'0 | 168'6 | 4800 | 0'1 | 0'0 | 0'1 | ... | ... | 0.532862 |
0.833221 | ... | ... | 163'6 | 0'0 | 163'6 | 4850 | 0'1 | 0'0 | 0'1 | ... | ... | 0.51608 |
0.808076 | ... | ... | 158'6 | 0'0 | 158'6 | 4900 | 0'1 | 0'0 | 0'1 | 0'1 | 0'1 | 0.49944 |
0.783127 | ... | ... | 153'6 | 0'0 | 153'6 | 4950 | 0'1 | 0'0 | 0'1 | ... | ... | 0.482925 |
0.758366 | ... | ... | 148'6 | 0'0 | 148'6 | 5000 | 0'2 | 0'0 | 0'2 | ... | ... | 0.508111 |
0.741529 | ... | ... | 143'7 | 0'0 | 143'7 | 5050 | 0'2 | 0'0 | 0'2 | ... | ... | 0.490652 |
0.716962 | ... | ... | 138'7 | 0'0 | 138'7 | 5100 | 0'2 | 0'0 | 0'2 | ... | ... | 0.473314 |
0.692558 | ... | ... | 133'7 | 0'0 | 133'7 | 5150 | 0'2 | 0'0 | 0'2 | ... | ... | 0.456092 |
0.675404 | ... | ... | 129'0 | 0'0 | 129'0 | 5200 | 0'3 | 0'0 | 0'3 | ... | ... | 0.464685 |
0.651142 | ... | ... | 124'0 | 0'0 | 124'0 | 5250 | 0'3 | 0'0 | 0'3 | ... | ... | 0.446883 |
0.633651 | ... | ... | 119'1 | 0'0 | 119'1 | 5300 | 0'4 | 0'0 | 0'4 | ... | ... | 0.44851 |
0.609493 | ... | ... | 114'1 | 0'0 | 114'1 | 5350 | 0'5 | 0'0 | 0'5 | ... | ... | 0.446247 |
0.591645 | ... | ... | 109'2 | 0'0 | 109'2 | 5400 | 0'6 | 0'0 | 0'6 | ... | ... | 0.441253 |
0.573475 | ... | ... | 104'3 | 0'0 | 104'3 | 5450 | 0'7 | 0'0 | 0'7 | ... | ... | 0.434194 |
0.554989 | ... | ... | 99'4 | 0'0 | 99'4 | 5500 | 1'0 | 0'0 | 1'0 | ... | ... | 0.425487 |
0.541519 | ... | ... | 94'6 | 0'0 | 94'6 | 5550 | 1'1 | 0'0 | 1'1 | ... | ... | 0.415413 |
0.527203 | ... | ... | 90'0 | 0'0 | 90'0 | 5600 | 1'3 | 0'0 | 1'3 | ... | ... | 0.412424 |
0.512089 | ... | ... | 85'2 | 0'0 | 85'2 | 5650 | 1'5 | 0'0 | 1'5 | ... | ... | 0.406767 |
0.500671 | ... | ... | 80'5 | 0'0 | 80'5 | 5700 | 2'0 | 0'0 | 2'0 | ... | ... | 0.405289 |
0.488021 | ... | ... | 76'0 | 0'0 | 76'0 | 5750 | 2'3 | 0'0 | 2'3 | ... | ... | 0.400762 |
0.47814 | ... | ... | 71'4 | 0'0 | 71'4 | 5800 | 2'7 | 0'0 | 2'7 | ... | ... | 0.398744 |
0.470372 | ... | ... | 67'1 | 0'0 | 67'1 | 5850 | 3'4 | 0'0 | 3'4 | ... | ... | 0.398158 |
0.464153 | ... | ... | 62'7 | 0'0 | 62'7 | 5900 | 4'2 | 0'0 | 4'2 | ... | ... | 0.398267 |
0.459017 | ... | ... | 58'6 | 0'0 | 58'6 | 5950 | 5'1 | 0'0 | 5'1 | 5'1 | 5'1 | 0.398588 |
0.395455 | 52'3 | 52'3 | 54'6 | -2'3 | 52'3 | 6000 | 6'5 | 0'4 | 6'1 | 6'5 | 5'5 | 0.41164 |
0.450586 | ... | ... | 50'7 | 0'0 | 50'7 | 6050 | 7'2 | 0'0 | 7'2 | ... | ... | 0.398735 |
0.50712 | 50'0 | 50'0 | 47'2 | 2'6 | 50'0 | 6100 | 8'3 | -0'2 | 8'5 | 8'3 | 8'1 | 0.395424 |
0.450629 | ... | ... | 43'7 | 0'0 | 43'7 | 6150 | 10'0 | -0'1 | 10'1 | 10'0 | 10'0 | 0.399829 |
0.478019 | 42'0 | 42'0 | 40'4 | 1'4 | 42'0 | 6200 | 12'2 | 0'3 | 11'7 | 12'2 | 10'6 | 0.413029 |
0.449092 | ... | ... | 37'3 | 0'0 | 37'3 | 6250 | 13'6 | 0'0 | 13'6 | ... | ... | 0.407677 |
0.451096 | ... | ... | 34'4 | 0'0 | 34'4 | 6300 | 16'5 | 0'7 | 15'6 | 16'5 | 14'3 | 0.425017 |
0.436749 | 30'7 | 30'7 | 31'5 | -0'6 | 30'7 | 6350 | 18'0 | 0'0 | 18'0 | ... | ... | 0.411451 |
0.468783 | 30'0 | 30'0 | 29'0 | 1'0 | 30'0 | 6400 | 21'3 | 1'1 | 20'2 | 21'3 | 19'6 | 0.430858 |
0.449187 | ... | ... | 26'3 | 0'0 | 26'3 | 6450 | 22'5 | 0'0 | 22'5 | ... | ... | 0.40963 |
0.470869 | 25'2 | 25'2 | 24'0 | 1'2 | 25'2 | 6500 | 25'2 | 0'0 | 25'2 | ... | ... | 0.409759 |
0.452694 | ... | ... | 22'0 | 0'0 | 22'0 | 6550 | 28'1 | 0'0 | 28'1 | ... | ... | 0.411345 |
0.453813 | ... | ... | 20'0 | 0'0 | 20'0 | 6600 | 31'2 | 0'0 | 31'2 | ... | ... | 0.414501 |
0.45685 | ... | ... | 18'2 | 0'0 | 18'2 | 6650 | 34'4 | 0'0 | 34'4 | ... | ... | 0.417155 |
0.482536 | 17'7 | 17'7 | 16'5 | 1'2 | 17'7 | 6700 | 37'2 | -0'5 | 37'7 | 37'2 | 37'2 | 0.407824 |
0.441381 | 14'0 | 14'0 | 15'1 | -1'1 | 14'0 | 6750 | 41'2 | 0'0 | 41'2 | ... | ... | 0.419048 |
0.450958 | 13'0 | 13'0 | 13'6 | -0'6 | 13'0 | 6800 | 44'7 | 0'0 | 44'7 | ... | ... | 0.420842 |
0.466119 | ... | ... | 12'3 | 0'0 | 12'3 | 6850 | 48'5 | 0'0 | 48'5 | ... | ... | 0.422638 |
0.492574 | 12'3 | 12'3 | 11'2 | 1'1 | 12'3 | 6900 | 52'3 | 0'0 | 52'3 | ... | ... | 0.421921 |
0.470971 | ... | ... | 10'1 | 0'0 | 10'1 | 6950 | 56'2 | 0'0 | 56'2 | ... | ... | 0.421313 |
0.46733 | 8'7 | 8'7 | 9'1 | -0'2 | 8'7 | 7000 | 60'2 | 0'0 | 60'2 | ... | ... | 0.421012 |
0.475785 | ... | ... | 8'2 | 0'0 | 8'2 | 7050 | 64'3 | 0'0 | 64'3 | ... | ... | 0.421275 |
0.479736 | ... | ... | 7'4 | 0'0 | 7'4 | 7100 | 68'5 | 0'0 | 68'5 | ... | ... | 0.422429 |
0.501049 | 7'4 | 7'4 | 6'6 | 0'6 | 7'4 | 7150 | 72'7 | 0'0 | 72'7 | ... | ... | 0.421193 |
0.48559 | ... | ... | 6'1 | 0'0 | 6'1 | 7200 | 77'2 | 0'0 | 77'2 | ... | ... | 0.421226 |
0.487585 | ... | ... | 5'4 | 0'0 | 5'4 | 7250 | 81'5 | 0'0 | 81'5 | ... | ... | 0.418727 |
0.491583 | ... | ... | 5'0 | 0'0 | 5'0 | 7300 | 86'1 | 0'0 | 86'1 | ... | ... | 0.41805 |
0.494047 | ... | ... | 4'4 | 0'0 | 4'4 | 7350 | 90'5 | 0'0 | 90'5 | ... | ... | 0.414704 |
0.494827 | 4'0 | 4'0 | 4'1 | -0'1 | 4'0 | 7400 | 95'1 | 0'0 | 95'1 | ... | ... | 0.407967 |
0.502991 | ... | ... | 3'6 | 0'0 | 3'6 | 7450 | 99'6 | 0'0 | 99'6 | ... | ... | 0.403831 |
0.505432 | 3'3 | 3'3 | 3'3 | 0'0 | 3'3 | 7500 | 104'4 | 0'0 | 104'4 | ... | ... | 0.40403 |
0.511535 | ... | ... | 3'1 | 0'0 | 3'1 | 7550 | 109'1 | 0'0 | 109'1 | ... | ... | 0.392205 |
0.516639 | ... | ... | 2'7 | 0'0 | 2'7 | 7600 | 113'7 | 0'0 | 113'7 | ... | ... | 0.38461 |
0.520673 | ... | ... | 2'5 | 0'0 | 2'5 | 7650 | 118'5 | 0'0 | 118'5 | ... | ... | 0.370552 |
0.52354 | ... | ... | 2'3 | 0'0 | 2'3 | 7700 | 123'3 | 0'0 | 123'3 | ... | ... | 0.342431 |
0.531712 | ... | ... | 2'2 | 0'0 | 2'2 | 7750 | 128'2 | 0'0 | 128'2 | ... | ... | 0.319502 |
0.532368 | ... | ... | 2'0 | 0'0 | 2'0 | 7800 | 133'0 | 0'0 | 133'0 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 7850 | ... | ... | ... | ... | ... | 0 |
0.544925 | ... | ... | 1'6 | 0'0 | 1'6 | 7900 | 142'6 | 0'0 | 142'6 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 7950 | ... | ... | ... | ... | ... | 0 |
0.545594 | 1'3 | 1'3 | 1'4 | -0'1 | 1'3 | 8000 | 152'4 | 0'0 | 152'4 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 8050 | ... | ... | ... | ... | ... | 0 |
0.56095 | ... | ... | 1'2 | 0'0 | 1'2 | 8100 | 162'2 | 0'0 | 162'2 | ... | ... | 0 |
0.574592 | ... | ... | 1'1 | 0'0 | 1'1 | 8200 | 172'1 | 0'0 | 172'1 | ... | ... | 0 |
0.586384 | 1'0 | 1'0 | 1'0 | 0'0 | 1'0 | 8300 | 182'0 | 0'0 | 182'0 | ... | ... | 0 |
0.596122 | ... | ... | 0'7 | 0'0 | 0'7 | 8400 | 191'7 | 0'0 | 191'7 | ... | ... | 0 |
0.603503 | ... | ... | 0'6 | 0'0 | 0'6 | 8500 | 201'6 | 0'0 | 201'6 | ... | ... | 0 |
0.608057 | ... | ... | 0'5 | 0'0 | 0'5 | 8600 | 211'5 | 0'0 | 211'5 | ... | ... | 0 |
0.628542 | ... | ... | 0'5 | 0'0 | 0'5 | 8700 | 221'5 | 0'0 | 221'5 | ... | ... | 0 |
0.628706 | ... | ... | 0'4 | 0'0 | 0'4 | 8800 | 231'4 | 0'0 | 231'4 | ... | ... | 0 |
0.648065 | ... | ... | 0'4 | 0'0 | 0'4 | 8900 | 241'4 | 0'0 | 241'4 | ... | ... | 0 |
0.642382 | ... | ... | 0'3 | 0'0 | 0'3 | 9000 | 251'3 | 0'0 | 251'3 | ... | ... | 0 |
0.660616 | ... | ... | 0'3 | 0'0 | 0'3 | 9100 | 261'3 | 0'0 | 261'3 | ... | ... | 0 |
0.645941 | ... | ... | 0'2 | 0'0 | 0'2 | 9200 | 271'2 | 0'0 | 271'2 | ... | ... | 0 |
0.662983 | ... | ... | 0'2 | 0'0 | 0'2 | 9300 | 281'2 | 0'0 | 281'2 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 9400 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9500 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9600 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
0 | ... | ... | ... | ... | ... | 9700 | 0'0 | 0'0 | 0'0 | 0'0 | 0'0 | 0 |
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.