Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.204148 | ... | ... | 15.18 | -0.10 | 15.08 | 325 | 0.01 | 0 | 0.01 | ... | ... | 2.313275 |
3.058548 | ... | ... | 14.93 | -0.10 | 14.83 | 350 | 0.01 | 0 | 0.01 | ... | ... | 2.21488 |
2.924038 | ... | ... | 14.68 | -0.10 | 14.58 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.123637 |
2.799069 | ... | ... | 14.43 | -0.10 | 14.33 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.038585 |
2.682392 | ... | ... | 14.18 | -0.10 | 14.08 | 425 | 0.01 | 0 | 0.01 | ... | ... | 1.958945 |
2.57299 | ... | ... | 13.93 | -0.10 | 13.83 | 450 | 0.01 | 0 | 0.01 | ... | ... | 1.884071 |
2.470021 | ... | ... | 13.68 | -0.10 | 13.58 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.813408 |
2.372777 | ... | ... | 13.43 | -0.10 | 13.33 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.746516 |
2.280657 | ... | ... | 13.18 | -0.10 | 13.08 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.683014 |
2.193153 | ... | ... | 12.93 | -0.10 | 12.83 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.622574 |
2.109829 | ... | ... | 12.68 | -0.10 | 12.58 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.564898 |
2.030306 | ... | ... | 12.43 | -0.10 | 12.33 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.509745 |
1.954254 | ... | ... | 12.18 | -0.10 | 12.08 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.456905 |
1.881383 | ... | ... | 11.93 | -0.10 | 11.83 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.406186 |
1.811435 | ... | ... | 11.68 | -0.10 | 11.58 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.357414 |
1.744188 | ... | ... | 11.43 | -0.10 | 11.33 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.310439 |
1.679441 | ... | ... | 11.18 | -0.10 | 11.08 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.265135 |
1.617015 | ... | ... | 10.93 | -0.10 | 10.83 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.221383 |
1.556749 | ... | ... | 10.68 | -0.10 | 10.58 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.179074 |
1.498498 | ... | ... | 10.43 | -0.10 | 10.33 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.138099 |
1.44213 | ... | ... | 10.18 | -0.10 | 10.08 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.098384 |
1.387527 | ... | ... | 9.93 | -0.10 | 9.83 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.059849 |
1.334581 | ... | ... | 9.68 | -0.10 | 9.58 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.022419 |
1.283195 | ... | ... | 9.43 | -0.10 | 9.33 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.98602 |
1.233278 | ... | ... | 9.18 | -0.10 | 9.08 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.950595 |
1.184749 | ... | ... | 8.93 | -0.10 | 8.83 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.916093 |
1.137531 | ... | ... | 8.68 | -0.10 | 8.58 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.88246 |
1.091556 | ... | ... | 8.43 | -0.10 | 8.33 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.849641 |
1.046758 | ... | ... | 8.18 | -0.10 | 8.08 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.817594 |
1.003077 | ... | ... | 7.93 | -0.10 | 7.83 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.786282 |
0.960459 | ... | ... | 7.68 | -0.10 | 7.58 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.75567 |
0.918853 | ... | ... | 7.43 | -0.10 | 7.33 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.725709 |
0.878211 | ... | ... | 7.18 | -0.10 | 7.08 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.696371 |
0.838489 | ... | ... | 6.93 | -0.10 | 6.83 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.667628 |
0.799647 | ... | ... | 6.68 | -0.10 | 6.58 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.639447 |
0.761644 | ... | ... | 6.43 | -0.10 | 6.33 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.611791 |
0.724446 | ... | ... | 6.18 | -0.10 | 6.08 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.584644 |
0.688018 | ... | ... | 5.93 | -0.10 | 5.83 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.557979 |
0.652328 | ... | ... | 5.68 | -0.10 | 5.58 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.531768 |
0.617346 | ... | ... | 5.43 | -0.10 | 5.33 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.505988 |
0.583044 | ... | ... | 5.18 | -0.10 | 5.08 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.48062 |
0.549396 | ... | ... | 4.93 | -0.10 | 4.83 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.455632 |
0.516378 | ... | ... | 4.68 | -0.10 | 4.58 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.431009 |
0.483964 | ... | ... | 4.43 | -0.10 | 4.33 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.406736 |
0.452134 | ... | ... | 4.18 | -0.10 | 4.08 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.382778 |
0.420867 | ... | ... | 3.93 | -0.10 | 3.83 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.359123 |
0.390142 | ... | ... | 3.68 | -0.10 | 3.58 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.335745 |
0.35994 | ... | ... | 3.43 | -0.10 | 3.33 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.312627 |
0.330243 | ... | ... | 3.18 | -0.10 | 3.08 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.289736 |
0.301035 | ... | ... | 2.93 | -0.10 | 2.83 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.267061 |
0.272299 | ... | ... | 2.68 | -0.10 | 2.58 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.244561 |
0.244019 | ... | ... | 2.43 | -0.10 | 2.33 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.222217 |
0.216181 | ... | ... | 2.18 | -0.10 | 2.08 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.199987 |
0.188772 | ... | ... | 1.93 | -0.10 | 1.83 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.177833 |
0.161777 | ... | ... | 1.68 | -0.10 | 1.58 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.155703 |
0.135184 | ... | ... | 1.43 | -0.10 | 1.33 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.133531 |
0.108982 | ... | ... | 1.18 | -0.10 | 1.08 | 1725 | 0.01 | -0.01 | 0.01 | 0.10 | 0.01 | 0.111222 |
0.106999 | 0.92 | 0.92 | 0.93 | -0.09 | 0.84 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.100723 |
0.091747 | ... | ... | 0.69 | -0.09 | 0.60 | 1775 | 0.02 | 0.01 | 0.01 | ... | ... | 0.089033 |
0.068787 | ... | ... | 0.46 | -0.10 | 0.36 | 1800 | 0.03 | 0 | 0.03 | ... | ... | 0.06772 |
0.067809 | 0.14 | 0.14 | 0.26 | -0.08 | 0.18 | 1825 | 0.10 | 0.02 | 0.08 | 0.11 | 0.10 | 0.067642 |
0.073857 | 0.06 | 0.05 | 0.12 | -0.04 | 0.08 | 1850 | 0.25 | 0.06 | 0.19 | 0.19 | 0.19 | 0.074235 |
0.077775 | ... | ... | 0.06 | -0.03 | 0.03 | 1875 | 0.45 | 0.07 | 0.38 | ... | ... | 0.079216 |
0.081545 | ... | ... | 0.03 | -0.02 | 0.01 | 1900 | 0.68 | 0.08 | 0.60 | ... | ... | 0.085946 |
0.09207 | ... | ... | 0.01 | -0.01 | 0.01 | 1925 | 0.92 | 0.09 | 0.83 | ... | ... | 0.087885 |
0.111893 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.17 | 0.10 | 1.07 | ... | ... | 0.111043 |
0.130956 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.42 | 0.10 | 1.32 | ... | ... | 0.133908 |
0.149387 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.67 | 0.10 | 1.57 | ... | ... | 0.156486 |
0.167273 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.92 | 0.10 | 1.82 | ... | ... | 0.178785 |
0.184675 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.17 | 0.10 | 2.07 | ... | ... | 0.200813 |
0.201644 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.42 | 0.10 | 2.32 | ... | ... | 0.222575 |
0.218214 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.67 | 0.10 | 2.57 | ... | ... | 0.244079 |
0.234419 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.92 | 0.10 | 2.82 | ... | ... | 0.26533 |
0.250284 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.17 | 0.10 | 3.07 | ... | ... | 0.286335 |
0.26583 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.42 | 0.10 | 3.32 | ... | ... | 0.307098 |
0.281075 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.67 | 0.10 | 3.57 | ... | ... | 0.327627 |
0.296042 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.92 | 0.10 | 3.82 | ... | ... | 0.347927 |
0.310734 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.17 | 0.10 | 4.07 | ... | ... | 0.368003 |
0.325174 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.42 | 0.10 | 4.32 | ... | ... | 0.387859 |
0.339371 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.67 | 0.10 | 4.57 | ... | ... | 0.407502 |
0.353333 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.92 | 0.10 | 4.82 | ... | ... | 0.426935 |
0.367073 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.17 | 0.10 | 5.07 | ... | ... | 0.446163 |
0.380596 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.42 | 0.10 | 5.32 | ... | ... | 0.465192 |
0.393915 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.67 | 0.10 | 5.57 | ... | ... | 0.484024 |
0.407036 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.92 | 0.10 | 5.82 | ... | ... | 0.502664 |
0.419965 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.17 | 0.10 | 6.07 | ... | ... | 0.521117 |
0.432703 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.42 | 0.10 | 6.32 | ... | ... | 0.539385 |
0.445266 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.67 | 0.10 | 6.57 | ... | ... | 0.557473 |
0.457659 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.92 | 0.10 | 6.82 | ... | ... | 0.575385 |
0.469885 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.17 | 0.10 | 7.07 | ... | ... | 0.593124 |
0.481941 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.42 | 0.10 | 7.32 | ... | ... | 0.610693 |
0.493841 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.67 | 0.10 | 7.57 | ... | ... | 0.628096 |
0.505588 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.92 | 0.10 | 7.82 | ... | ... | 0.645336 |
0.517189 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.17 | 0.10 | 8.07 | ... | ... | 0.662416 |
0.528645 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.42 | 0.10 | 8.32 | ... | ... | 0.679339 |
0.539957 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.67 | 0.10 | 8.57 | ... | ... | 0.696108 |
0.551133 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.92 | 0.10 | 8.82 | ... | ... | 0.712726 |
0.562176 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.17 | 0.10 | 9.07 | ... | ... | 0.729196 |
0.57309 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.42 | 0.10 | 9.32 | ... | ... | 0.745521 |
0.583877 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.67 | 0.10 | 9.57 | ... | ... | 0.761704 |
0.594533 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.92 | 0.10 | 9.82 | ... | ... | 0.777746 |
0.60507 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.17 | 0.10 | 10.07 | ... | ... | 0.793651 |
0.615493 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.42 | 0.10 | 10.32 | ... | ... | 0.809421 |
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.