Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.272504 | ... | ... | 15.08 | 0.27 | 15.35 | 325 | 0.01 | 0 | 0.01 | ... | ... | 2.371956 |
3.124997 | ... | ... | 14.83 | 0.27 | 15.10 | 350 | 0.01 | 0 | 0.01 | ... | ... | 2.27182 |
2.988716 | ... | ... | 14.58 | 0.27 | 14.85 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.178976 |
2.862103 | ... | ... | 14.33 | 0.27 | 14.60 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.092425 |
2.743893 | ... | ... | 14.08 | 0.27 | 14.35 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.011383 |
2.633049 | ... | ... | 13.83 | 0.27 | 14.10 | 450 | 0.01 | 0 | 0.01 | ... | ... | 1.935194 |
2.52872 | ... | ... | 13.58 | 0.27 | 13.85 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.863302 |
2.430192 | ... | ... | 13.33 | 0.27 | 13.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.79524 |
2.336859 | ... | ... | 13.08 | 0.27 | 13.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.73063 |
2.248203 | ... | ... | 12.83 | 0.27 | 13.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.669138 |
2.16378 | ... | ... | 12.58 | 0.27 | 12.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.610469 |
2.083207 | ... | ... | 12.33 | 0.27 | 12.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.554361 |
2.006152 | ... | ... | 12.08 | 0.27 | 12.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.500606 |
1.93232 | ... | ... | 11.83 | 0.27 | 12.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.449011 |
1.861454 | ... | ... | 11.58 | 0.27 | 11.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.399407 |
1.793323 | ... | ... | 11.33 | 0.27 | 11.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.351629 |
1.727724 | ... | ... | 11.08 | 0.27 | 11.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.305549 |
1.664477 | ... | ... | 10.83 | 0.27 | 11.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.261051 |
1.603419 | ... | ... | 10.58 | 0.27 | 10.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.218023 |
1.544403 | ... | ... | 10.33 | 0.27 | 10.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.176364 |
1.487296 | ... | ... | 10.08 | 0.27 | 10.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.135978 |
1.431979 | ... | ... | 9.83 | 0.27 | 10.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.096793 |
1.378341 | ... | ... | 9.58 | 0.27 | 9.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.058736 |
1.326282 | ... | ... | 9.33 | 0.27 | 9.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.021739 |
1.275713 | ... | ... | 9.08 | 0.27 | 9.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.985727 |
1.226549 | ... | ... | 8.83 | 0.27 | 9.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.950653 |
1.178715 | ... | ... | 8.58 | 0.27 | 8.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.916466 |
1.13214 | ... | ... | 8.33 | 0.27 | 8.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.883117 |
1.086759 | ... | ... | 8.08 | 0.27 | 8.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.850552 |
1.042511 | ... | ... | 7.83 | 0.27 | 8.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.818733 |
0.99934 | ... | ... | 7.58 | 0.27 | 7.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.787626 |
0.957194 | ... | ... | 7.33 | 0.27 | 7.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.757193 |
0.916024 | ... | ... | 7.08 | 0.27 | 7.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.727394 |
0.875787 | ... | ... | 6.83 | 0.27 | 7.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.698198 |
0.836442 | ... | ... | 6.58 | 0.27 | 6.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.66958 |
0.797948 | ... | ... | 6.33 | 0.27 | 6.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.641508 |
0.760268 | ... | ... | 6.08 | 0.27 | 6.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.613946 |
0.72337 | ... | ... | 5.83 | 0.27 | 6.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.586879 |
0.68722 | ... | ... | 5.58 | 0.27 | 5.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.560282 |
0.651787 | ... | ... | 5.33 | 0.27 | 5.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.534127 |
0.617045 | ... | ... | 5.08 | 0.27 | 5.35 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.508392 |
0.582965 | ... | ... | 4.83 | 0.27 | 5.10 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.483059 |
0.549522 | ... | ... | 4.58 | 0.27 | 4.85 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.458097 |
0.516692 | ... | ... | 4.33 | 0.27 | 4.60 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.433491 |
0.484455 | ... | ... | 4.08 | 0.27 | 4.35 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.409228 |
0.452787 | ... | ... | 3.83 | 0.27 | 4.10 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.385271 |
0.421668 | ... | ... | 3.58 | 0.27 | 3.85 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.361611 |
0.39108 | ... | ... | 3.33 | 0.27 | 3.60 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.338221 |
0.361004 | ... | ... | 3.08 | 0.27 | 3.35 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.315086 |
0.331423 | ... | ... | 2.83 | 0.27 | 3.10 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.292174 |
0.302321 | ... | ... | 2.58 | 0.27 | 2.85 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.26947 |
0.273681 | ... | ... | 2.33 | 0.27 | 2.60 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.246939 |
0.24549 | 2.20 | 2.20 | 2.08 | 0.27 | 2.35 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.224559 |
0.217732 | ... | ... | 1.83 | 0.27 | 2.10 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.20229 |
0.190395 | ... | ... | 1.58 | 0.27 | 1.85 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.180096 |
0.163465 | ... | ... | 1.33 | 0.27 | 1.60 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.157924 |
0.136931 | ... | ... | 1.08 | 0.27 | 1.35 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.13571 |
0.110781 | 1 | 1 | 0.84 | 0.26 | 1.10 | 1750 | 0.01 | -0.01 | 0.01 | ... | ... | 0.113364 |
0.085002 | ... | ... | 0.60 | 0.25 | 0.85 | 1775 | 0.01 | -0.02 | 0.02 | ... | ... | 0.090749 |
0.081417 | 0.34 | 0.34 | 0.36 | 0.25 | 0.61 | 1800 | 0.01 | -0.02 | 0.03 | ... | ... | 0.077659 |
0.063152 | ... | ... | 0.18 | 0.19 | 0.37 | 1825 | 0.02 | -0.08 | 0.10 | ... | ... | 0.061863 |
0.06702 | ... | 0.20 | 0.19 | ... | ... | 1850 | 0.09 | -0.16 | 0.25 | ... | ... | 0.066815 |
0.075933 | ... | ... | 0.03 | 0.06 | 0.09 | 1875 | 0.24 | -0.21 | 0.45 | ... | ... | 0.076248 |
0.075594 | 0.01 | 0.01 | 0.01 | 0.02 | 0.03 | 1900 | 0.43 | -0.25 | 0.68 | ... | ... | 0.076904 |
0.079965 | ... | ... | 0.01 | 0.01 | 0.01 | 1925 | 0.66 | -0.26 | 0.92 | ... | ... | 0.08405 |
0.090797 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.90 | -0.27 | 1.17 | ... | ... | 0.085869 |
0.110777 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.15 | -0.27 | 1.42 | ... | ... | 0.10902 |
0.129982 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.40 | -0.27 | 1.67 | ... | ... | 0.131881 |
0.148548 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.65 | -0.27 | 1.92 | ... | ... | 0.154459 |
0.166564 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.90 | -0.27 | 2.17 | ... | ... | 0.176762 |
0.184093 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.15 | -0.27 | 2.42 | ... | ... | 0.198796 |
0.201184 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.40 | -0.27 | 2.67 | ... | ... | 0.220568 |
0.217875 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.65 | -0.27 | 2.92 | ... | ... | 0.242084 |
0.2342 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.90 | -0.27 | 3.17 | ... | ... | 0.26335 |
0.250182 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.15 | -0.27 | 3.42 | ... | ... | 0.284373 |
0.265846 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.40 | -0.27 | 3.67 | ... | ... | 0.305157 |
0.281206 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.65 | -0.27 | 3.92 | ... | ... | 0.325709 |
0.29629 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.90 | -0.27 | 4.17 | ... | ... | 0.346034 |
0.311096 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.15 | -0.27 | 4.42 | ... | ... | 0.366137 |
0.325649 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.40 | -0.27 | 4.67 | ... | ... | 0.386023 |
0.339961 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.65 | -0.27 | 4.92 | ... | ... | 0.405697 |
0.354035 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.90 | -0.27 | 5.17 | ... | ... | 0.425163 |
0.367887 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.15 | -0.27 | 5.42 | ... | ... | 0.444427 |
0.381523 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.40 | -0.27 | 5.67 | ... | ... | 0.463491 |
0.394953 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.65 | -0.27 | 5.92 | ... | ... | 0.482361 |
0.408185 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.90 | -0.27 | 6.17 | ... | ... | 0.501041 |
0.421226 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.15 | -0.27 | 6.42 | ... | ... | 0.519534 |
0.434073 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.40 | -0.27 | 6.67 | ... | ... | 0.537844 |
0.446746 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.65 | -0.27 | 6.92 | ... | ... | 0.555976 |
0.459249 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.90 | -0.27 | 7.17 | ... | ... | 0.573933 |
0.471585 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.15 | -0.27 | 7.42 | ... | ... | 0.591717 |
0.48375 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.40 | -0.27 | 7.67 | ... | ... | 0.609333 |
0.495757 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.65 | -0.27 | 7.92 | ... | ... | 0.626784 |
0.507612 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.90 | -0.27 | 8.17 | ... | ... | 0.644073 |
0.519321 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.15 | -0.27 | 8.42 | ... | ... | 0.661203 |
0.530886 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.40 | -0.27 | 8.67 | ... | ... | 0.678177 |
0.542304 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.65 | -0.27 | 8.92 | ... | ... | 0.694998 |
0.553586 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.90 | -0.27 | 9.17 | ... | ... | 0.711669 |
0.564735 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.15 | -0.27 | 9.42 | ... | ... | 0.728193 |
0.575754 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.40 | -0.27 | 9.67 | ... | ... | 0.744572 |
0.586647 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.65 | -0.27 | 9.92 | ... | ... | 0.76081 |
0.597409 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.90 | -0.27 | 10.17 | ... | ... | 0.776908 |
0.60805 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.15 | -0.27 | 10.42 | ... | ... | 0.792869 |
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.