Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.622889 | ... | ... | 19.11 | 0.17 | 19.28 | 350 | 0.01 | 0 | 0.01 | ... | ... | 2.64648 |
3.480521 | ... | ... | 18.86 | 0.17 | 19.03 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.548866 |
3.348311 | ... | ... | 18.61 | 0.17 | 18.78 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.457917 |
3.224923 | ... | ... | 18.36 | 0.17 | 18.53 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.372794 |
3.109273 | ... | ... | 18.11 | 0.17 | 18.28 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.292801 |
3.000465 | ... | ... | 17.86 | 0.17 | 18.03 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.217341 |
2.897745 | ... | ... | 17.61 | 0.17 | 17.78 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.145939 |
2.800477 | ... | ... | 17.36 | 0.17 | 17.53 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.078186 |
2.708115 | ... | ... | 17.11 | 0.17 | 17.28 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.013728 |
2.620193 | ... | ... | 16.86 | 0.17 | 17.03 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.952258 |
2.536312 | ... | ... | 16.61 | 0.17 | 16.78 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.893499 |
2.456118 | ... | ... | 16.36 | 0.17 | 16.53 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.837232 |
2.379304 | ... | ... | 16.11 | 0.17 | 16.28 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.783253 |
2.305598 | ... | ... | 15.86 | 0.17 | 16.03 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.731381 |
2.234758 | ... | ... | 15.61 | 0.17 | 15.78 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.681456 |
2.166572 | ... | ... | 15.36 | 0.17 | 15.53 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.633325 |
2.100849 | ... | ... | 15.11 | 0.17 | 15.28 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.586867 |
2.03742 | ... | ... | 14.86 | 0.17 | 15.03 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.54197 |
1.976129 | ... | ... | 14.61 | 0.17 | 14.78 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.498532 |
1.916837 | ... | ... | 14.36 | 0.17 | 14.53 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.456458 |
1.859419 | ... | ... | 14.11 | 0.17 | 14.28 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.415658 |
1.80376 | ... | ... | 13.86 | 0.17 | 14.03 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.376049 |
1.749751 | ... | ... | 13.61 | 0.17 | 13.78 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.337571 |
1.697302 | ... | ... | 13.36 | 0.17 | 13.53 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.300157 |
1.646324 | ... | ... | 13.11 | 0.17 | 13.28 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.263748 |
1.596737 | ... | ... | 12.86 | 0.17 | 13.03 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.228289 |
1.548466 | ... | ... | 12.61 | 0.17 | 12.78 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.193718 |
1.501443 | ... | ... | 12.36 | 0.17 | 12.53 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.159997 |
1.455605 | ... | ... | 12.11 | 0.17 | 12.28 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.127084 |
1.410894 | ... | ... | 11.86 | 0.17 | 12.03 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.094939 |
1.367255 | ... | ... | 11.61 | 0.17 | 11.78 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.063523 |
1.324637 | ... | ... | 11.36 | 0.17 | 11.53 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.032798 |
1.282993 | ... | ... | 11.11 | 0.17 | 11.28 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.002727 |
1.242279 | ... | ... | 10.86 | 0.17 | 11.03 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.973288 |
1.202455 | ... | ... | 10.61 | 0.17 | 10.78 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.944452 |
1.163482 | ... | ... | 10.36 | 0.17 | 10.53 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.91619 |
1.125325 | ... | ... | 10.11 | 0.17 | 10.28 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.888476 |
1.087949 | ... | ... | 9.86 | 0.17 | 10.03 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.861279 |
1.051324 | ... | ... | 9.61 | 0.17 | 9.78 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.834585 |
1.015418 | ... | ... | 9.36 | 0.17 | 9.53 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.808373 |
0.980205 | ... | ... | 9.11 | 0.17 | 9.28 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.782623 |
0.945657 | ... | ... | 8.86 | 0.17 | 9.03 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.757311 |
0.91175 | ... | ... | 8.61 | 0.17 | 8.78 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.732417 |
0.878458 | ... | ... | 8.36 | 0.17 | 8.53 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.707932 |
0.845761 | ... | ... | 8.11 | 0.17 | 8.28 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.683837 |
0.813637 | ... | ... | 7.86 | 0.17 | 8.03 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.660116 |
0.782067 | ... | ... | 7.61 | 0.17 | 7.78 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.636746 |
0.75103 | ... | ... | 7.36 | 0.17 | 7.53 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.613717 |
0.720511 | ... | ... | 7.11 | 0.17 | 7.28 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.591019 |
0.69049 | ... | ... | 6.86 | 0.17 | 7.03 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.568638 |
0.660952 | ... | ... | 6.61 | 0.17 | 6.78 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.546553 |
0.631882 | ... | ... | 6.36 | 0.17 | 6.53 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.524759 |
0.603264 | ... | ... | 6.11 | 0.17 | 6.28 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.503246 |
0.575085 | ... | ... | 5.86 | 0.17 | 6.03 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.481999 |
0.54733 | ... | ... | 5.61 | 0.17 | 5.78 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.460995 |
0.519988 | ... | ... | 5.36 | 0.17 | 5.53 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.440234 |
0.493045 | ... | ... | 5.11 | 0.17 | 5.28 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.419707 |
0.466489 | ... | ... | 4.86 | 0.17 | 5.03 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.399396 |
0.440309 | ... | ... | 4.61 | 0.17 | 4.78 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.379289 |
0.414496 | ... | ... | 4.36 | 0.17 | 4.53 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.35938 |
0.389039 | ... | ... | 4.11 | 0.17 | 4.28 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.339646 |
0.363927 | ... | ... | 3.86 | 0.17 | 4.03 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.320089 |
0.339151 | ... | ... | 3.61 | 0.17 | 3.78 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.300687 |
0.314703 | ... | ... | 3.36 | 0.17 | 3.53 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.281423 |
0.290573 | ... | ... | 3.11 | 0.17 | 3.28 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.262297 |
0.266754 | ... | ... | 2.86 | 0.17 | 3.03 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.243275 |
0.243238 | ... | ... | 2.61 | 0.17 | 2.78 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.224353 |
0.220015 | ... | ... | 2.36 | 0.17 | 2.53 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 0.205504 |
0.197079 | ... | ... | 2.11 | 0.17 | 2.28 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 0.186707 |
0.174423 | ... | ... | 1.86 | 0.17 | 2.03 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 0.167934 |
0.15204 | ... | ... | 1.61 | 0.17 | 1.78 | 2100 | 0.01 | 0 | 0.01 | ... | ... | 0.149153 |
0.129923 | ... | ... | 1.36 | 0.17 | 1.53 | 2125 | 0.01 | 0 | 0.01 | ... | ... | 0.130318 |
0.108066 | ... | ... | 1.11 | 0.17 | 1.28 | 2150 | 0.01 | -0.01 | 0.01 | ... | ... | 0.111368 |
0.110138 | ... | ... | 0.87 | 0.17 | 1.04 | 2175 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.104137 |
0.099485 | ... | ... | 0.65 | 0.15 | 0.80 | 2200 | 0.02 | -0.02 | 0.04 | ... | ... | 0.096627 |
0.090126 | ... | ... | 0.44 | 0.13 | 0.57 | 2225 | 0.04 | -0.05 | 0.09 | ... | ... | 0.088874 |
0.081645 | ... | ... | 0.27 | 0.09 | 0.36 | 2250 | 0.08 | -0.08 | 0.16 | ... | ... | 0.081183 |
0.079551 | 0.23 | 0.15 | 0.14 | 0.06 | 0.20 | 2275 | 0.17 | -0.11 | 0.28 | 0.21 | 0.21 | 0.079509 |
0.076537 | 0.09 | 0.09 | 0.06 | 0.03 | 0.09 | 2300 | 0.31 | -0.14 | 0.45 | ... | ... | 0.076877 |
0.080319 | 0.05 | 0.05 | 0.02 | 0.02 | 0.04 | 2325 | 0.51 | -0.15 | 0.66 | ... | ... | 0.081362 |
0.088019 | 0.02 | 0.02 | 0.01 | 0.01 | 0.02 | 2350 | 0.74 | -0.16 | 0.90 | ... | ... | 0.090482 |
0.094935 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 0.98 | -0.16 | 1.14 | ... | ... | 0.100189 |
0.10122 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.22 | -0.17 | 1.39 | ... | ... | 0.09749 |
0.117912 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.47 | -0.17 | 1.64 | ... | ... | 0.116856 |
0.134103 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.72 | -0.17 | 1.89 | ... | ... | 0.136023 |
0.149864 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 1.97 | -0.17 | 2.14 | ... | ... | 0.154997 |
0.165242 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.22 | -0.17 | 2.39 | ... | ... | 0.173781 |
0.180275 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.47 | -0.17 | 2.64 | ... | ... | 0.192379 |
0.194993 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.72 | -0.17 | 2.89 | ... | ... | 0.210795 |
0.20942 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 2.97 | -0.17 | 3.14 | ... | ... | 0.229032 |
0.223579 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.22 | -0.17 | 3.39 | ... | ... | 0.247094 |
0.237483 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.47 | -0.17 | 3.64 | ... | ... | 0.264985 |
0.251151 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.72 | -0.17 | 3.89 | ... | ... | 0.282707 |
0.264597 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 3.97 | -0.17 | 4.14 | ... | ... | 0.300265 |
0.277819 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.22 | -0.17 | 4.39 | ... | ... | 0.317662 |
0.290848 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.47 | -0.17 | 4.64 | ... | ... | 0.334899 |
0.30368 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.72 | -0.17 | 4.89 | ... | ... | 0.351981 |
0.31632 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 4.97 | -0.17 | 5.14 | ... | ... | 0.36891 |
0.328786 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.22 | -0.17 | 5.39 | ... | ... | 0.385688 |
0.341082 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.47 | -0.17 | 5.64 | ... | ... | 0.40232 |
0.353207 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.72 | -0.17 | 5.89 | ... | ... | 0.418806 |
0.365173 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 5.97 | -0.17 | 6.14 | ... | ... | 0.435151 |
0.376985 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.22 | -0.17 | 6.39 | ... | ... | 0.451355 |
0.388649 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.47 | -0.17 | 6.64 | ... | ... | 0.467423 |
0.400166 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.72 | -0.17 | 6.89 | ... | ... | 0.483356 |
0.411545 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 6.97 | -0.17 | 7.14 | ... | ... | 0.499156 |
0.422787 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.22 | -0.17 | 7.39 | ... | ... | 0.514826 |
0.433895 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.47 | -0.17 | 7.64 | ... | ... | 0.530368 |
0.44487 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.72 | -0.17 | 7.89 | ... | ... | 0.545783 |
0.455726 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 7.97 | -0.17 | 8.14 | ... | ... | 0.561075 |
0.466461 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.22 | -0.17 | 8.39 | ... | ... | 0.576246 |
0.477079 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.47 | -0.17 | 8.64 | ... | ... | 0.591296 |
0.487577 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.72 | -0.17 | 8.89 | ... | ... | 0.606229 |
0.497958 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 8.97 | -0.17 | 9.14 | ... | ... | 0.621046 |
0.508231 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.22 | -0.17 | 9.39 | ... | ... | 0.635749 |
0.518396 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.47 | -0.17 | 9.64 | ... | ... | 0.65034 |
0.528462 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.72 | -0.17 | 9.89 | ... | ... | 0.664821 |
0.538426 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 9.97 | -0.17 | 10.14 | ... | ... | 0.679193 |
0.548285 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.22 | -0.17 | 10.39 | ... | ... | 0.693458 |
0.558044 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.47 | -0.17 | 10.64 | ... | ... | 0.707617 |
0.567707 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.72 | -0.17 | 10.89 | ... | ... | 0.721673 |
0.577278 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 10.97 | -0.17 | 11.14 | ... | ... | 0.735627 |
0.586757 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 11.22 | -0.17 | 11.39 | ... | ... | 0.74948 |
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.