Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.664815 | ... | ... | 14.45 | 0.01 | 14.46 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.017883 |
2.557854 | ... | ... | 14.20 | 0.01 | 14.21 | 450 | 0.01 | 0 | 0.01 | ... | ... | 1.941721 |
2.457147 | ... | ... | 13.95 | 0.01 | 13.96 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.869862 |
2.362011 | ... | ... | 13.70 | 0.01 | 13.71 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.801827 |
2.271869 | ... | ... | 13.45 | 0.01 | 13.46 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.737245 |
2.186226 | ... | ... | 13.20 | 0.01 | 13.21 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.675779 |
2.104655 | ... | ... | 12.95 | 0.01 | 12.96 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.617138 |
2.026788 | ... | ... | 12.70 | 0.01 | 12.71 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.561058 |
1.952306 | ... | ... | 12.45 | 0.01 | 12.46 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.507329 |
1.880929 | ... | ... | 12.20 | 0.01 | 12.21 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.45576 |
1.812409 | ... | ... | 11.95 | 0.01 | 11.96 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.406181 |
1.746526 | ... | ... | 11.70 | 0.01 | 11.71 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.358433 |
1.683084 | ... | ... | 11.45 | 0.01 | 11.46 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.312379 |
1.621908 | ... | ... | 11.20 | 0.01 | 11.21 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.267905 |
1.562842 | ... | ... | 10.95 | 0.01 | 10.96 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.224902 |
1.505746 | ... | ... | 10.70 | 0.01 | 10.71 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.183272 |
1.450492 | ... | ... | 10.45 | 0.01 | 10.46 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.142913 |
1.396964 | ... | ... | 10.20 | 0.01 | 10.21 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.103754 |
1.345059 | ... | ... | 9.95 | 0.01 | 9.96 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.065723 |
1.294679 | ... | ... | 9.70 | 0.01 | 9.71 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.028752 |
1.245737 | ... | ... | 9.45 | 0.01 | 9.46 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.992771 |
1.198151 | ... | ... | 9.20 | 0.01 | 9.21 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.957724 |
1.151849 | ... | ... | 8.95 | 0.01 | 8.96 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.923564 |
1.106762 | ... | ... | 8.70 | 0.01 | 8.71 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.890243 |
1.062829 | ... | ... | 8.45 | 0.01 | 8.46 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.857711 |
1.019991 | ... | ... | 8.20 | 0.01 | 8.21 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.825921 |
0.978194 | ... | ... | 7.95 | 0.01 | 7.96 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.794842 |
0.93739 | ... | ... | 7.70 | 0.01 | 7.71 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.764439 |
0.89753 | ... | ... | 7.45 | 0.01 | 7.46 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.734674 |
0.858571 | ... | ... | 7.20 | 0.01 | 7.21 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.70551 |
0.820472 | ... | ... | 6.95 | 0.01 | 6.96 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.676924 |
0.783197 | ... | ... | 6.70 | 0.01 | 6.71 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.648887 |
0.746709 | ... | ... | 6.45 | 0.01 | 6.46 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.621364 |
0.710977 | ... | ... | 6.20 | 0.01 | 6.21 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.594333 |
0.675968 | ... | ... | 5.95 | 0.01 | 5.96 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.567773 |
0.641654 | ... | ... | 5.70 | 0.01 | 5.71 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.541659 |
0.608008 | ... | ... | 5.45 | 0.01 | 5.46 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.515964 |
0.575003 | ... | ... | 5.20 | 0.01 | 5.21 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.490674 |
0.542615 | ... | ... | 4.95 | 0.01 | 4.96 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.465761 |
0.510821 | ... | ... | 4.70 | 0.01 | 4.71 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.441201 |
0.479599 | ... | ... | 4.45 | 0.01 | 4.46 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.416985 |
0.448929 | ... | ... | 4.20 | 0.01 | 4.21 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.393086 |
0.418789 | ... | ... | 3.95 | 0.01 | 3.96 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.369481 |
0.389163 | ... | ... | 3.70 | 0.01 | 3.71 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.346153 |
0.360032 | ... | ... | 3.45 | 0.01 | 3.46 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.323082 |
0.331381 | ... | ... | 3.20 | 0.01 | 3.21 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.300245 |
0.303193 | ... | ... | 2.95 | 0.01 | 2.96 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.277614 |
0.275454 | ... | ... | 2.70 | 0.01 | 2.71 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.255173 |
0.248149 | ... | ... | 2.45 | 0.01 | 2.46 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.232886 |
0.221265 | ... | ... | 2.20 | 0.01 | 2.21 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.210726 |
0.194787 | ... | ... | 1.95 | 0.01 | 1.96 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.188655 |
0.168705 | ... | ... | 1.70 | 0.01 | 1.71 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.166627 |
0.143005 | ... | ... | 1.45 | 0.01 | 1.46 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.144586 |
0.117677 | ... | ... | 1.20 | 0.01 | 1.21 | 1750 | 0.01 | -0.01 | 0.01 | ... | ... | 0.122456 |
0.092709 | ... | ... | 0.96 | 0 | 0.96 | 1775 | 0.01 | -0.02 | 0.02 | ... | ... | 0.100124 |
0.092319 | ... | ... | 0.74 | -0.02 | 0.72 | 1800 | 0.01 | -0.03 | 0.04 | ... | ... | 0.08839 |
0.09418 | ... | ... | 0.53 | -0.03 | 0.50 | 1825 | 0.04 | -0.04 | 0.08 | ... | ... | 0.092998 |
0.092927 | ... | ... | 0.36 | -0.05 | 0.31 | 1850 | 0.10 | -0.06 | 0.16 | 0.17 | 0.16 | 0.09256 |
0.088476 | ... | ... | 0.22 | -0.06 | 0.16 | 1875 | 0.20 | -0.07 | 0.27 | 0.20 | 0.12 | 0.088539 |
0.087549 | ... | ... | 0.13 | -0.06 | 0.07 | 1900 | 0.36 | -0.07 | 0.43 | ... | ... | 0.088105 |
0.091844 | ... | ... | 0.07 | -0.04 | 0.03 | 1925 | 0.57 | -0.05 | 0.62 | ... | ... | 0.093429 |
0.092441 | ... | ... | 0.04 | -0.03 | 0.01 | 1950 | 0.80 | -0.04 | 0.84 | ... | ... | 0.096864 |
0.101494 | ... | ... | 0.02 | -0.02 | 0.01 | 1975 | 1.04 | -0.03 | 1.07 | ... | ... | 0.095214 |
0.120912 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 2000 | 1.29 | -0.02 | 1.31 | 1.25 | 1.25 | 0.117355 |
0.139644 | ... | ... | 0.01 | -0.01 | 0.01 | 2025 | 1.54 | -0.01 | 1.55 | ... | ... | 0.139222 |
0.157793 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.79 | -0.01 | 1.80 | ... | ... | 0.160821 |
0.175432 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.04 | -0.01 | 2.05 | ... | ... | 0.182161 |
0.192619 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.29 | -0.01 | 2.30 | ... | ... | 0.203246 |
0.209393 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.54 | -0.01 | 2.55 | ... | ... | 0.224084 |
0.225793 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.79 | -0.01 | 2.80 | ... | ... | 0.244679 |
0.241838 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.04 | -0.01 | 3.05 | ... | ... | 0.265039 |
0.257563 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.29 | -0.01 | 3.30 | ... | ... | 0.285167 |
0.272974 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.54 | -0.01 | 3.55 | ... | ... | 0.305071 |
0.288104 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.79 | -0.01 | 3.80 | ... | ... | 0.324755 |
0.302957 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.04 | -0.01 | 4.05 | ... | ... | 0.344224 |
0.317549 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.29 | -0.01 | 4.30 | ... | ... | 0.363482 |
0.3319 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.54 | -0.01 | 4.55 | ... | ... | 0.382534 |
0.346009 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.79 | -0.01 | 4.80 | ... | ... | 0.401385 |
0.359893 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.04 | -0.01 | 5.05 | ... | ... | 0.420039 |
0.37356 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.29 | -0.01 | 5.30 | ... | ... | 0.438501 |
0.387018 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.54 | -0.01 | 5.55 | ... | ... | 0.456774 |
0.400276 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.79 | -0.01 | 5.80 | ... | ... | 0.474862 |
0.413342 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.04 | -0.01 | 6.05 | ... | ... | 0.492769 |
0.426217 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.29 | -0.01 | 6.30 | ... | ... | 0.510498 |
0.438909 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.54 | -0.01 | 6.55 | ... | ... | 0.528055 |
0.451433 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.79 | -0.01 | 6.80 | ... | ... | 0.545441 |
0.463789 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.04 | -0.01 | 7.05 | ... | ... | 0.56266 |
0.475977 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.29 | -0.01 | 7.30 | ... | ... | 0.579717 |
0.488002 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.54 | -0.01 | 7.55 | ... | ... | 0.596613 |
0.499875 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.79 | -0.01 | 7.80 | ... | ... | 0.613352 |
0.511598 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.04 | -0.01 | 8.05 | ... | ... | 0.629937 |
0.523181 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.29 | -0.01 | 8.30 | ... | ... | 0.646371 |
0.534616 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.54 | -0.01 | 8.55 | ... | ... | 0.662657 |
0.545912 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.79 | -0.01 | 8.80 | ... | ... | 0.678798 |
0.557075 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.04 | -0.01 | 9.05 | ... | ... | 0.694795 |
0.568108 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.29 | -0.01 | 9.30 | ... | ... | 0.710653 |
0.579014 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.54 | -0.01 | 9.55 | ... | ... | 0.726372 |
0.589792 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.79 | -0.01 | 9.80 | ... | ... | 0.741957 |
0.600445 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.04 | -0.01 | 10.05 | ... | ... | 0.757409 |
0.610982 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.29 | -0.01 | 10.30 | ... | ... | 0.77273 |
0.621406 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.54 | -0.01 | 10.55 | ... | ... | 0.787923 |
0.631718 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.79 | -0.01 | 10.80 | ... | ... | 0.80299 |
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.