Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 14.52 | -0.02 | 14.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.27 | -0.02 | 14.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 14.02 | -0.02 | 14 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.77 | -0.02 | 13.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.52 | -0.02 | 13.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.27 | -0.02 | 13.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 13.02 | -0.02 | 13 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.77 | -0.02 | 12.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6.992866 | ... | ... | 12.52 | -0.02 | 12.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6.740609 | ... | ... | 12.27 | -0.02 | 12.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6.498141 | ... | ... | 12.02 | -0.02 | 12 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6.264732 | ... | ... | 11.77 | -0.02 | 11.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6.039729 | ... | ... | 11.52 | -0.02 | 11.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 6.830166 |
5.822574 | ... | ... | 11.27 | -0.02 | 11.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 6.599181 |
5.612728 | ... | ... | 11.02 | -0.02 | 11 | 775 | 0.01 | 0 | 0.01 | ... | ... | 6.37584 |
5.409699 | ... | ... | 10.77 | -0.02 | 10.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 6.159628 |
5.213022 | ... | ... | 10.52 | -0.02 | 10.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 5.95003 |
5.022345 | ... | ... | 10.27 | -0.02 | 10.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 5.746657 |
4.837311 | ... | ... | 10.02 | -0.02 | 10 | 875 | 0.01 | 0 | 0.01 | ... | ... | 5.549143 |
4.657597 | ... | ... | 9.77 | -0.02 | 9.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 5.357133 |
4.482904 | ... | ... | 9.52 | -0.02 | 9.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 5.170282 |
4.31296 | ... | ... | 9.27 | -0.02 | 9.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 4.988271 |
4.147535 | ... | ... | 9.02 | -0.02 | 9 | 975 | 0.01 | 0 | 0.01 | ... | ... | 4.810871 |
3.98638 | ... | ... | 8.77 | -0.02 | 8.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 4.637826 |
3.829273 | ... | ... | 8.52 | -0.02 | 8.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 4.468893 |
3.676014 | ... | ... | 8.27 | -0.02 | 8.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 4.303805 |
3.526417 | ... | ... | 8.02 | -0.02 | 8 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 4.142414 |
3.38031 | ... | ... | 7.77 | -0.02 | 7.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 3.984531 |
3.237525 | ... | ... | 7.52 | -0.02 | 7.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 3.829973 |
3.0979 | ... | ... | 7.27 | -0.02 | 7.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 3.678532 |
2.961317 | ... | ... | 7.02 | -0.02 | 7 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 3.530094 |
2.827645 | ... | ... | 6.77 | -0.02 | 6.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 3.384512 |
2.696763 | ... | ... | 6.52 | -0.02 | 6.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 3.241613 |
2.568556 | ... | ... | 6.27 | -0.02 | 6.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 3.101258 |
2.442931 | ... | ... | 6.02 | -0.02 | 6 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 2.963356 |
2.319781 | ... | ... | 5.77 | -0.02 | 5.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 2.827776 |
2.199001 | ... | ... | 5.52 | -0.02 | 5.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 2.694375 |
2.0805 | ... | ... | 5.27 | -0.02 | 5.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 2.563075 |
1.964193 | ... | ... | 5.02 | -0.02 | 5 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 2.433757 |
1.85 | ... | ... | 4.77 | -0.02 | 4.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 2.306261 |
1.737844 | ... | ... | 4.52 | -0.02 | 4.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 2.180548 |
1.627653 | ... | ... | 4.27 | -0.02 | 4.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 2.056505 |
1.519358 | ... | ... | 4.02 | -0.02 | 4 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 1.933989 |
1.412895 | ... | ... | 3.77 | -0.02 | 3.75 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 1.812931 |
1.308201 | ... | ... | 3.52 | -0.02 | 3.50 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 1.693192 |
1.205211 | ... | ... | 3.27 | -0.02 | 3.25 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 1.574703 |
1.103865 | ... | ... | 3.02 | -0.02 | 3 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 1.457274 |
1.004121 | ... | ... | 2.77 | -0.02 | 2.75 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 1.340867 |
0.905931 | ... | ... | 2.52 | -0.02 | 2.50 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 1.225256 |
0.809246 | ... | ... | 2.27 | -0.02 | 2.25 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 1.110346 |
0.71402 | ... | ... | 2.02 | -0.02 | 2 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.99592 |
0.620223 | ... | ... | 1.77 | -0.02 | 1.75 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.881754 |
0.527804 | ... | ... | 1.52 | -0.02 | 1.50 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.767575 |
0.436719 | ... | ... | 1.27 | -0.02 | 1.25 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.65299 |
0.346928 | ... | ... | 1.02 | -0.02 | 1 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.537475 |
0.258395 | ... | ... | 0.77 | -0.02 | 0.75 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.420164 |
0.171085 | ... | ... | 0.52 | -0.02 | 0.50 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.299519 |
0.084964 | ... | ... | 0.27 | -0.02 | 0.25 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.171877 |
0.051088 | ... | ... | 0.04 | -0.02 | 0.02 | 1875 | 0.02 | 0 | 0.02 | ... | ... | 0.051088 |
0.169601 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.25 | 0.02 | 0.23 | 0.23 | 0.23 | 0.083839 |
0.291636 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.50 | 0.02 | 0.48 | ... | ... | 0.166583 |
0.403682 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.75 | 0.02 | 0.73 | ... | ... | 0.248259 |
0.50954 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1 | 0.02 | 0.98 | ... | ... | 0.328897 |
0.610828 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.25 | 0.02 | 1.23 | ... | ... | 0.408522 |
0.708463 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.50 | 0.02 | 1.48 | ... | ... | 0.487159 |
0.803005 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.75 | 0.02 | 1.73 | ... | ... | 0.564835 |
0.894863 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2 | 0.02 | 1.98 | ... | ... | 0.641571 |
0.984331 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.25 | 0.02 | 2.23 | ... | ... | 0.717396 |
1.071631 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.50 | 0.02 | 2.48 | ... | ... | 0.792337 |
1.156961 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.75 | 0.02 | 2.73 | ... | ... | 0.866404 |
1.240436 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3 | 0.02 | 2.98 | ... | ... | 0.939617 |
1.322238 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.25 | 0.02 | 3.23 | ... | ... | 1.011998 |
1.402401 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.50 | 0.02 | 3.48 | ... | ... | 1.083564 |
1.481087 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.75 | 0.02 | 3.73 | ... | ... | 1.154334 |
1.558335 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4 | 0.02 | 3.98 | ... | ... | 1.224326 |
1.634212 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.25 | 0.02 | 4.23 | ... | ... | 1.293547 |
1.708837 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.50 | 0.02 | 4.48 | ... | ... | 1.362019 |
1.782194 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.75 | 0.02 | 4.73 | ... | ... | 1.429763 |
1.854379 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5 | 0.02 | 4.98 | ... | ... | 1.496795 |
1.925443 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.25 | 0.02 | 5.23 | ... | ... | 1.563128 |
1.995404 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.50 | 0.02 | 5.48 | ... | ... | 1.628779 |
2.064329 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.75 | 0.02 | 5.73 | ... | ... | 1.693761 |
2.132255 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6 | 0.02 | 5.98 | ... | ... | 1.758088 |
2.199186 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.25 | 0.02 | 6.23 | ... | ... | 1.821773 |
2.265162 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.50 | 0.02 | 6.48 | ... | ... | 1.88483 |
2.330262 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.75 | 0.02 | 6.73 | ... | ... | 1.94727 |
2.394488 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7 | 0.02 | 6.98 | ... | ... | 2.009106 |
2.457844 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.25 | 0.02 | 7.23 | ... | ... | 2.07035 |
2.520349 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.50 | 0.02 | 7.48 | ... | ... | 2.131013 |
2.582057 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.75 | 0.02 | 7.73 | ... | ... | 2.191106 |
2.642991 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8 | 0.02 | 7.98 | ... | ... | 2.250641 |
2.703194 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.25 | 0.02 | 8.23 | ... | ... | 2.309627 |
2.76263 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.50 | 0.02 | 8.48 | ... | ... | 2.368075 |
2.821342 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.75 | 0.02 | 8.73 | ... | ... | 2.425995 |
2.879358 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9 | 0.02 | 8.98 | ... | ... | 2.483397 |
2.936698 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.25 | 0.02 | 9.23 | ... | ... | 2.540293 |
2.993378 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.50 | 0.02 | 9.48 | ... | ... | 2.596696 |
3.049397 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.75 | 0.02 | 9.73 | ... | ... | 2.652607 |
3.104761 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10 | 0.02 | 9.98 | ... | ... | 2.708037 |
3.159528 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.25 | 0.02 | 10.23 | ... | ... | 2.762991 |
3.2137 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.50 | 0.02 | 10.48 | ... | ... | 2.81748 |
3.267288 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.75 | 0.02 | 10.73 | ... | ... | 2.871511 |
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.