Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.782252 | ... | ... | 14.49 | 0.03 | 14.52 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.14404 |
2.670955 | ... | ... | 14.24 | 0.03 | 14.27 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.063274 |
2.566152 | ... | ... | 13.99 | 0.03 | 14.02 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.987072 |
2.467134 | ... | ... | 13.74 | 0.03 | 13.77 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.914928 |
2.373298 | ... | ... | 13.49 | 0.03 | 13.52 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.846444 |
2.284132 | ... | ... | 13.24 | 0.03 | 13.27 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.781264 |
2.199198 | ... | ... | 12.99 | 0.03 | 13.02 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.719081 |
2.118115 | ... | ... | 12.74 | 0.03 | 12.77 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.659616 |
2.04055 | ... | ... | 12.49 | 0.03 | 12.52 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.602642 |
1.966212 | ... | ... | 12.24 | 0.03 | 12.27 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.547959 |
1.894843 | ... | ... | 11.99 | 0.03 | 12.02 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.495386 |
1.826214 | ... | ... | 11.74 | 0.03 | 11.77 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.444759 |
1.760124 | ... | ... | 11.49 | 0.03 | 11.52 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.395925 |
1.696392 | ... | ... | 11.24 | 0.03 | 11.27 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.348768 |
1.634855 | ... | ... | 10.99 | 0.03 | 11.02 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.303171 |
1.575368 | ... | ... | 10.74 | 0.03 | 10.77 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.25903 |
1.517798 | ... | ... | 10.49 | 0.03 | 10.52 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.216239 |
1.462024 | ... | ... | 10.24 | 0.03 | 10.27 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.174719 |
1.407935 | ... | ... | 9.99 | 0.03 | 10.02 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.134396 |
1.355434 | ... | ... | 9.74 | 0.03 | 9.77 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.095197 |
1.304429 | ... | ... | 9.49 | 0.03 | 9.52 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.057051 |
1.254838 | ... | ... | 9.24 | 0.03 | 9.27 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.019893 |
1.206585 | ... | ... | 8.99 | 0.03 | 9.02 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.983677 |
1.159596 | ... | ... | 8.74 | 0.03 | 8.77 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.94835 |
1.113809 | ... | ... | 8.49 | 0.03 | 8.52 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.913863 |
1.069161 | ... | ... | 8.24 | 0.03 | 8.27 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.880161 |
1.025598 | ... | ... | 7.99 | 0.03 | 8.02 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.847214 |
0.983065 | ... | ... | 7.74 | 0.03 | 7.77 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.814983 |
0.941516 | ... | ... | 7.49 | 0.03 | 7.52 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.783432 |
0.900907 | ... | ... | 7.24 | 0.03 | 7.27 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.752516 |
0.861194 | ... | ... | 6.99 | 0.03 | 7.02 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.722215 |
0.82234 | ... | ... | 6.74 | 0.03 | 6.77 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.692496 |
0.784306 | ... | ... | 6.49 | 0.03 | 6.52 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.663326 |
0.747059 | ... | ... | 6.24 | 0.03 | 6.27 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.634675 |
0.710566 | ... | ... | 5.99 | 0.03 | 6.02 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.606525 |
0.674797 | ... | ... | 5.74 | 0.03 | 5.77 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.57885 |
0.639722 | ... | ... | 5.49 | 0.03 | 5.52 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.551619 |
0.605316 | ... | ... | 5.24 | 0.03 | 5.27 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.524818 |
0.571552 | ... | ... | 4.99 | 0.03 | 5.02 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.498423 |
0.538407 | ... | ... | 4.74 | 0.03 | 4.77 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.472399 |
0.505858 | ... | ... | 4.49 | 0.03 | 4.52 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.44674 |
0.473884 | ... | ... | 4.24 | 0.03 | 4.27 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.421423 |
0.442464 | ... | ... | 3.99 | 0.03 | 4.02 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.396418 |
0.41158 | ... | ... | 3.74 | 0.03 | 3.77 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.371712 |
0.381212 | ... | ... | 3.49 | 0.03 | 3.52 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.347275 |
0.351343 | ... | ... | 3.24 | 0.03 | 3.27 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.323094 |
0.321958 | ... | ... | 2.99 | 0.03 | 3.02 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.299131 |
0.29304 | ... | ... | 2.74 | 0.03 | 2.77 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.275379 |
0.264574 | ... | ... | 2.49 | 0.03 | 2.52 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.25179 |
0.236546 | ... | ... | 2.24 | 0.03 | 2.27 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.228346 |
0.208943 | ... | ... | 1.99 | 0.03 | 2.02 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.205004 |
0.181751 | ... | ... | 1.74 | 0.03 | 1.77 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.181719 |
0.154958 | ... | ... | 1.49 | 0.03 | 1.52 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.158435 |
0.128553 | ... | ... | 1.24 | 0.03 | 1.27 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.135076 |
0.102524 | ... | ... | 0.99 | 0.03 | 1.02 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.111535 |
0.076859 | ... | ... | 0.75 | 0.02 | 0.77 | 1800 | 0.01 | -0.01 | 0.01 | ... | ... | 0.087646 |
0.075161 | ... | ... | 0.51 | 0.02 | 0.53 | 1825 | 0.01 | -0.01 | 0.02 | ... | ... | 0.072829 |
0.063348 | ... | ... | 0.30 | 0 | 0.30 | 1850 | 0.03 | -0.03 | 0.06 | 0.05 | 0.05 | 0.062749 |
0.062584 | 0.11 | 0.11 | 0.15 | -0.02 | 0.13 | 1875 | 0.11 | -0.05 | 0.16 | 0.14 | 0.14 | 0.062554 |
0.06995 | 0.07 | 0.07 | 0.05 | 0 | 0.05 | 1900 | 0.28 | -0.03 | 0.31 | ... | ... | 0.070375 |
0.079484 | ... | ... | 0.02 | 0 | 0.02 | 1925 | 0.50 | -0.03 | 0.53 | ... | ... | 0.080973 |
0.091925 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.74 | -0.03 | 0.77 | ... | ... | 0.09565 |
0.102258 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.98 | -0.03 | 1.01 | ... | ... | 0.093384 |
0.122985 | 0.02 | 0.01 | 0.01 | 0 | 0.01 | 2000 | 1.23 | -0.03 | 1.26 | ... | ... | 0.116466 |
0.142955 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.48 | -0.03 | 1.51 | ... | ... | 0.139263 |
0.162288 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.73 | -0.03 | 1.76 | ... | ... | 0.161781 |
0.181068 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.98 | -0.03 | 2.01 | ... | ... | 0.184027 |
0.199355 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.23 | -0.03 | 2.26 | ... | ... | 0.206008 |
0.217197 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.48 | -0.03 | 2.51 | ... | ... | 0.227731 |
0.234635 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.73 | -0.03 | 2.76 | ... | ... | 0.249201 |
0.251692 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.98 | -0.03 | 3.01 | ... | ... | 0.270425 |
0.268406 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.23 | -0.03 | 3.26 | ... | ... | 0.291409 |
0.284786 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.48 | -0.03 | 3.51 | ... | ... | 0.312157 |
0.30086 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.73 | -0.03 | 3.76 | ... | ... | 0.332676 |
0.316642 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.98 | -0.03 | 4.01 | ... | ... | 0.35297 |
0.332143 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.23 | -0.03 | 4.26 | ... | ... | 0.373045 |
0.347386 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.48 | -0.03 | 4.51 | ... | ... | 0.392905 |
0.362372 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.73 | -0.03 | 4.76 | ... | ... | 0.412555 |
0.377117 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.98 | -0.03 | 5.01 | ... | ... | 0.432 |
0.391632 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.23 | -0.03 | 5.26 | ... | ... | 0.451244 |
0.405922 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.48 | -0.03 | 5.51 | ... | ... | 0.470291 |
0.42 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.73 | -0.03 | 5.76 | ... | ... | 0.489146 |
0.433874 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.98 | -0.03 | 6.01 | ... | ... | 0.507812 |
0.447546 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.23 | -0.03 | 6.26 | ... | ... | 0.526293 |
0.46102 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.48 | -0.03 | 6.51 | ... | ... | 0.544594 |
0.474315 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.73 | -0.03 | 6.76 | ... | ... | 0.562717 |
0.487433 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.98 | -0.03 | 7.01 | ... | ... | 0.580666 |
0.500373 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.23 | -0.03 | 7.26 | ... | ... | 0.598445 |
0.513139 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.48 | -0.03 | 7.51 | ... | ... | 0.616057 |
0.525741 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.73 | -0.03 | 7.76 | ... | ... | 0.633505 |
0.538186 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.98 | -0.03 | 8.01 | ... | ... | 0.650792 |
0.55048 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.23 | -0.03 | 8.26 | ... | ... | 0.667921 |
0.562619 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.48 | -0.03 | 8.51 | ... | ... | 0.684895 |
0.574609 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.73 | -0.03 | 8.76 | ... | ... | 0.701718 |
0.586457 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.98 | -0.03 | 9.01 | ... | ... | 0.718392 |
0.598167 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.23 | -0.03 | 9.26 | ... | ... | 0.734919 |
0.609742 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.48 | -0.03 | 9.51 | ... | ... | 0.751303 |
0.621183 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.73 | -0.03 | 9.76 | ... | ... | 0.767546 |
0.63249 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.98 | -0.03 | 10.01 | ... | ... | 0.78365 |
0.643673 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.23 | -0.03 | 10.26 | ... | ... | 0.799618 |
0.654735 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.48 | -0.03 | 10.51 | ... | ... | 0.815452 |
0.665678 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.73 | -0.03 | 10.76 | ... | ... | 0.831154 |
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.