Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.478715 | ... | ... | 14.88 | -0.35 | 14.53 | 325 | 0.01 | 0 | 0.01 | ... | ... | 1.875747 |
3.319306 | ... | ... | 14.63 | -0.35 | 14.28 | 350 | 0.01 | 0 | 0.01 | ... | ... | 1.794259 |
3.17298 | ... | ... | 14.38 | -0.35 | 14.03 | 375 | 0.01 | 0 | 0.01 | ... | ... | 1.718693 |
3.037801 | ... | ... | 14.13 | -0.35 | 13.78 | 400 | 0.01 | 0 | 0.01 | ... | ... | 1.648257 |
2.912222 | ... | ... | 13.88 | -0.35 | 13.53 | 425 | 0.01 | 0 | 0.01 | ... | ... | 1.582291 |
2.794993 | ... | ... | 13.63 | -0.35 | 13.28 | 450 | 0.01 | 0 | 0.01 | ... | ... | 1.520257 |
2.685089 | ... | ... | 13.38 | -0.35 | 13.03 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.461718 |
2.581657 | ... | ... | 13.13 | -0.35 | 12.78 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.406301 |
2.483985 | ... | ... | 12.88 | -0.35 | 12.53 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.35368 |
2.391468 | ... | ... | 12.63 | -0.35 | 12.28 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.303582 |
2.303587 | ... | ... | 12.38 | -0.35 | 12.03 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.255779 |
2.219901 | ... | ... | 12.13 | -0.35 | 11.78 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.210067 |
2.140025 | ... | ... | 11.88 | -0.35 | 11.53 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.166261 |
2.063621 | ... | ... | 11.63 | -0.35 | 11.28 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.124201 |
1.990397 | ... | ... | 11.38 | -0.35 | 11.03 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.083757 |
1.92009 | ... | ... | 11.13 | -0.35 | 10.78 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.044803 |
1.852473 | ... | ... | 10.88 | -0.35 | 10.53 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.007227 |
1.787339 | ... | ... | 10.63 | -0.35 | 10.28 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.970924 |
1.724505 | ... | ... | 10.38 | -0.35 | 10.03 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.935813 |
1.663806 | ... | ... | 10.13 | -0.35 | 9.78 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.901815 |
1.605093 | ... | ... | 9.88 | -0.35 | 9.53 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.868855 |
1.548232 | ... | ... | 9.63 | -0.35 | 9.28 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.836858 |
1.4931 | ... | ... | 9.38 | -0.35 | 9.03 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.805773 |
1.439585 | ... | ... | 9.13 | -0.35 | 8.78 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.775546 |
1.387586 | ... | ... | 8.88 | -0.35 | 8.53 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.746123 |
1.337008 | ... | ... | 8.63 | -0.35 | 8.28 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.717452 |
1.287766 | ... | ... | 8.38 | -0.35 | 8.03 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.689496 |
1.239779 | ... | ... | 8.13 | -0.35 | 7.78 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.662216 |
1.192973 | ... | ... | 7.88 | -0.35 | 7.53 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.635573 |
1.147281 | ... | ... | 7.63 | -0.35 | 7.28 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.609525 |
1.102637 | ... | ... | 7.38 | -0.35 | 7.03 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.584048 |
1.058981 | ... | ... | 7.13 | -0.35 | 6.78 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.559112 |
1.016257 | ... | ... | 6.88 | -0.35 | 6.53 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.534682 |
0.974412 | ... | ... | 6.63 | -0.35 | 6.28 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.510733 |
0.933393 | ... | ... | 6.38 | -0.35 | 6.03 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.487246 |
0.893155 | ... | ... | 6.13 | -0.35 | 5.78 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.464191 |
0.853649 | ... | ... | 5.88 | -0.35 | 5.53 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.441543 |
0.814832 | ... | ... | 5.63 | -0.35 | 5.28 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.419286 |
0.776661 | ... | ... | 5.38 | -0.35 | 5.03 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.397392 |
0.739091 | ... | ... | 5.13 | -0.35 | 4.78 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.375841 |
0.702082 | ... | ... | 4.88 | -0.35 | 4.53 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.354622 |
0.665592 | ... | ... | 4.63 | -0.35 | 4.28 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.333701 |
0.629579 | ... | ... | 4.38 | -0.35 | 4.03 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.313067 |
0.593999 | ... | ... | 4.13 | -0.35 | 3.78 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.292698 |
0.558809 | ... | ... | 3.88 | -0.35 | 3.53 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.272574 |
0.523959 | ... | ... | 3.63 | -0.35 | 3.28 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.252671 |
0.489401 | ... | ... | 3.38 | -0.35 | 3.03 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.232972 |
0.455076 | ... | ... | 3.13 | -0.35 | 2.78 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.213446 |
0.420922 | ... | ... | 2.88 | -0.35 | 2.53 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.194074 |
0.386863 | ... | ... | 2.63 | -0.35 | 2.28 | 1550 | 0.01 | 0.01 | 0.01 | ... | ... | 0.193985 |
0.359818 | ... | ... | 2.38 | -0.34 | 2.04 | 1575 | 0.02 | 0.01 | 0.01 | ... | ... | 0.196163 |
0.331877 | ... | ... | 2.14 | -0.34 | 1.80 | 1600 | 0.03 | 0.02 | 0.01 | 0.06 | 0.06 | 0.188975 |
0.308964 | ... | ... | 1.89 | -0.32 | 1.57 | 1625 | 0.05 | 0.03 | 0.02 | 0.11 | 0.10 | 0.187215 |
0.289553 | ... | ... | 1.66 | -0.31 | 1.35 | 1650 | ... | ... | 0.08 | ... | 0.15 | 0.185397 |
0.272202 | ... | ... | 1.43 | -0.29 | 1.14 | 1675 | 0.11 | 0.05 | 0.06 | 0.18 | 0.12 | 0.175397 |
0.255626 | ... | ... | 1.21 | -0.27 | 0.94 | 1700 | ... | ... | 0.17 | ... | 0.25 | 0.175093 |
0.243124 | ... | ... | 1.01 | -0.25 | 0.76 | 1725 | 0.23 | 0.10 | 0.13 | ... | ... | 0.165177 |
0.233026 | 0.51 | 0.49 | 0.81 | -0.21 | 0.60 | 1750 | 0.32 | 0.13 | 0.19 | 0.37 | 0.30 | 0.159502 |
0.219891 | 0.39 | 0.37 | 0.64 | -0.19 | 0.45 | 1775 | 0.42 | 0.16 | 0.26 | 0.46 | 0.42 | 0.147243 |
0.211382 | 0.30 | 0.28 | 0.49 | -0.16 | 0.33 | 1800 | 0.55 | 0.19 | 0.36 | ... | ... | 0.134995 |
0.207495 | 0.24 | 0.24 | 0.36 | -0.12 | 0.24 | 1825 | 0.71 | 0.23 | 0.48 | ... | ... | 0.120111 |
0.19908 | 0.20 | 0.14 | 0.26 | -0.10 | 0.16 | 1850 | 0.88 | 0.25 | 0.63 | ... | ... | 0 |
0.197554 | ... | ... | 0.18 | -0.07 | 0.11 | 1875 | 1.08 | 0.28 | 0.80 | ... | ... | 0 |
0.193418 | 0.11 | 0.11 | 0.12 | -0.05 | 0.07 | 1900 | 1.29 | 0.30 | 0.99 | ... | ... | 0 |
0.197457 | ... | ... | 0.08 | -0.03 | 0.05 | 1925 | 1.51 | 0.31 | 1.20 | ... | ... | 0 |
0.194 | ... | ... | 0.06 | -0.03 | 0.03 | 1950 | 1.75 | 0.33 | 1.42 | ... | ... | 0 |
0.196202 | ... | ... | 0.04 | -0.02 | 0.02 | 1975 | 1.99 | 0.34 | 1.65 | ... | ... | 0 |
0.213304 | ... | ... | 0.03 | -0.01 | 0.02 | 2000 | 2.23 | 0.34 | 1.89 | ... | ... | 0 |
0.204961 | ... | ... | 0.02 | -0.01 | 0.01 | 2025 | 2.48 | 0.34 | 2.14 | ... | ... | 0 |
0.219922 | ... | ... | 0.02 | -0.01 | 0.01 | 2050 | 2.72 | 0.34 | 2.38 | ... | ... | 0 |
0.234542 | ... | ... | 0.02 | -0.01 | 0.01 | 2075 | 2.97 | 0.34 | 2.63 | ... | ... | 0 |
0.248852 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.22 | 0.34 | 2.88 | ... | ... | 0 |
0.262863 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.47 | 0.35 | 3.12 | ... | ... | 0 |
0.276599 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.72 | 0.35 | 3.37 | ... | ... | 0 |
0.26482 | ... | ... | 0.01 | -0.01 | 0.01 | 2175 | 3.97 | 0.35 | 3.62 | ... | ... | 0 |
0.277167 | ... | ... | 0.01 | -0.01 | 0.01 | 2200 | 4.22 | 0.35 | 3.87 | ... | ... | 0 |
0.289302 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.47 | 0.35 | 4.12 | ... | ... | 0 |
0.30123 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.72 | 0.35 | 4.37 | ... | ... | 0 |
0.312965 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.97 | 0.35 | 4.62 | ... | ... | 0 |
0.324508 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.22 | 0.35 | 4.87 | ... | ... | 0 |
0.335873 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.47 | 0.35 | 5.12 | ... | ... | 0 |
0.347066 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.72 | 0.35 | 5.37 | ... | ... | 0 |
0.358091 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.97 | 0.35 | 5.62 | ... | ... | 0 |
0.368949 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.22 | 0.35 | 5.87 | ... | ... | 0 |
0.379652 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.47 | 0.35 | 6.12 | ... | ... | 0 |
0.390209 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.72 | 0.35 | 6.37 | ... | ... | 0 |
0.40062 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.97 | 0.35 | 6.62 | ... | ... | 0 |
0.410883 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.22 | 0.35 | 6.87 | ... | ... | 0 |
0.421009 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.47 | 0.35 | 7.12 | ... | ... | 0 |
0.431003 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.72 | 0.35 | 7.37 | ... | ... | 0 |
0.440868 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.97 | 0.35 | 7.62 | ... | ... | 0 |
0.450607 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.22 | 0.35 | 7.87 | ... | ... | 0 |
0.460222 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.47 | 0.35 | 8.12 | ... | ... | 0 |
0.469718 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.72 | 0.35 | 8.37 | ... | ... | 0 |
0.479099 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.97 | 0.35 | 8.62 | ... | ... | 0 |
0.488368 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.22 | 0.35 | 8.87 | ... | ... | 0 |
0.497526 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.47 | 0.35 | 9.12 | ... | ... | 0 |
0.506572 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.72 | 0.35 | 9.37 | ... | ... | 0 |
0.515513 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.97 | 0.35 | 9.62 | ... | ... | 0 |
0.524353 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.22 | 0.35 | 9.87 | ... | ... | 0 |
0.533097 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.47 | 0.35 | 10.12 | ... | ... | 0 |
0.541744 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.72 | 0.35 | 10.37 | ... | ... | 0 |
0.550297 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.97 | 0.35 | 10.62 | ... | ... | 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.