Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.454494 | ... | ... | 14.45 | 0.01 | 14.46 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.019088 |
2.352275 | ... | ... | 14.20 | 0.01 | 14.21 | 450 | 0.01 | 0 | 0.01 | ... | ... | 1.94293 |
2.25588 | ... | ... | 13.95 | 0.01 | 13.96 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.871075 |
2.164677 | ... | ... | 13.70 | 0.01 | 13.71 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.803045 |
2.07813 | ... | ... | 13.45 | 0.01 | 13.46 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.738467 |
1.995773 | ... | ... | 13.20 | 0.01 | 13.21 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.677005 |
1.91721 | ... | ... | 12.95 | 0.01 | 12.96 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.618368 |
1.842097 | ... | ... | 12.70 | 0.01 | 12.71 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.562293 |
1.770129 | ... | ... | 12.45 | 0.01 | 12.46 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.508568 |
1.70104 | ... | ... | 12.20 | 0.01 | 12.21 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.457003 |
1.634597 | ... | ... | 11.95 | 0.01 | 11.96 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.407427 |
1.570586 | ... | ... | 11.70 | 0.01 | 11.71 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.359684 |
1.50882 | ... | ... | 11.45 | 0.01 | 11.46 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.313634 |
1.44913 | ... | ... | 11.20 | 0.01 | 11.21 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.269164 |
1.391357 | ... | ... | 10.95 | 0.01 | 10.96 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.226166 |
1.335363 | ... | ... | 10.70 | 0.01 | 10.71 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.184539 |
1.281017 | ... | ... | 10.45 | 0.01 | 10.46 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.144185 |
1.228192 | ... | ... | 10.20 | 0.01 | 10.21 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.10503 |
1.176781 | ... | ... | 9.95 | 0.01 | 9.96 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.067003 |
1.126668 | ... | ... | 9.70 | 0.01 | 9.71 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.030036 |
1.077745 | ... | ... | 9.45 | 0.01 | 9.46 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.99406 |
1.029904 | ... | ... | 9.20 | 0.01 | 9.21 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.959018 |
0.983038 | ... | ... | 8.95 | 0.01 | 8.96 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.924863 |
0.937035 | ... | ... | 8.70 | 0.01 | 8.71 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.891546 |
0.891761 | ... | ... | 8.45 | 0.01 | 8.46 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.859019 |
0.847062 | ... | ... | 8.20 | 0.01 | 8.21 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.827234 |
0.802771 | ... | ... | 7.95 | 0.01 | 7.96 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.796161 |
0.758621 | ... | ... | 7.70 | 0.01 | 7.71 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.765762 |
0.714271 | ... | ... | 7.45 | 0.01 | 7.46 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.736003 |
0.669153 | ... | ... | 7.20 | 0.01 | 7.21 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.706844 |
0.62224 | ... | ... | 6.95 | 0.01 | 6.96 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.678264 |
0.571196 | ... | ... | 6.70 | 0.01 | 6.71 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.650232 |
0.508119 | ... | ... | 6.45 | 0.01 | 6.46 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.622716 |
0 | ... | ... | 6.20 | 0.01 | 6.21 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.595691 |
0 | ... | ... | 5.95 | 0.01 | 5.96 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.569137 |
0 | ... | ... | 5.70 | 0.01 | 5.71 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.54303 |
0 | ... | ... | 5.45 | 0.01 | 5.46 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.517343 |
0 | ... | ... | 5.20 | 0.01 | 5.21 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.492059 |
0 | ... | ... | 4.95 | 0.01 | 4.96 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.467155 |
0 | ... | ... | 4.70 | 0.01 | 4.71 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.442603 |
0 | ... | ... | 4.45 | 0.01 | 4.46 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.418395 |
0 | ... | ... | 4.20 | 0.01 | 4.21 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.394505 |
0 | ... | ... | 3.95 | 0.01 | 3.96 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.370911 |
0 | ... | ... | 3.70 | 0.01 | 3.71 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.347594 |
0 | ... | ... | 3.45 | 0.01 | 3.46 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.324533 |
0 | ... | ... | 3.20 | 0.01 | 3.21 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.30171 |
0 | ... | ... | 2.95 | 0.01 | 2.96 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.279091 |
0 | ... | ... | 2.70 | 0.01 | 2.71 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.256665 |
0 | ... | ... | 2.45 | 0.01 | 2.46 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.234394 |
0 | ... | ... | 2.20 | 0.01 | 2.21 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.212253 |
0 | ... | ... | 1.95 | 0.01 | 1.96 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.190203 |
0 | ... | ... | 1.70 | 0.01 | 1.71 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.1682 |
0 | ... | ... | 1.45 | 0.01 | 1.46 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.146189 |
0 | ... | ... | 1.20 | 0.01 | 1.21 | 1750 | 0.01 | -0.01 | 0.01 | ... | ... | 0.124094 |
0 | ... | ... | 0.96 | 0 | 0.96 | 1775 | 0.01 | -0.02 | 0.02 | ... | ... | 0.10181 |
0 | ... | ... | 0.74 | -0.02 | 0.72 | 1800 | 0.01 | -0.03 | 0.04 | ... | ... | 0.090309 |
0.078675 | ... | ... | 0.53 | -0.03 | 0.50 | 1825 | 0.04 | -0.04 | 0.08 | ... | ... | 0.095568 |
0.085205 | ... | ... | 0.36 | -0.05 | 0.31 | 1850 | 0.10 | -0.06 | 0.16 | 0.17 | 0.16 | 0.096062 |
0.083766 | ... | ... | 0.22 | -0.06 | 0.16 | 1875 | 0.20 | -0.07 | 0.27 | 0.20 | 0.12 | 0.093676 |
0.084362 | ... | ... | 0.13 | -0.06 | 0.07 | 1900 | 0.36 | -0.07 | 0.43 | ... | ... | 0.096481 |
0.089423 | 0.01 | ... | 0.03 | ... | ... | 1925 | 0.57 | -0.05 | 0.62 | ... | ... | 0.10728 |
0.090524 | 0.02 | ... | 0.01 | ... | ... | 1950 | 0.80 | -0.04 | 0.84 | ... | ... | 0.11996 |
0.099803 | ... | ... | 0.02 | -0.02 | 0.01 | 1975 | 1.04 | -0.03 | 1.07 | ... | ... | 0.134791 |
0.119261 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 2000 | 1.29 | -0.02 | 1.31 | 1.25 | 1.25 | 0.159795 |
0.138025 | ... | ... | 0.01 | -0.01 | 0.01 | 2025 | 1.54 | -0.01 | 1.55 | ... | ... | 0.183995 |
0.1562 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.79 | -0.01 | 1.80 | ... | ... | 0.207533 |
0.173862 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.04 | -0.01 | 2.05 | ... | ... | 0.230505 |
0.191067 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.29 | -0.01 | 2.30 | ... | ... | 0.252979 |
0.207857 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.54 | -0.01 | 2.55 | ... | ... | 0.275008 |
0.22427 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.79 | -0.01 | 2.80 | ... | ... | 0.296631 |
0.240327 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.04 | -0.01 | 3.05 | ... | ... | 0.317882 |
0.256064 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.29 | -0.01 | 3.30 | ... | ... | 0.338786 |
0.271485 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.54 | -0.01 | 3.55 | ... | ... | 0.359365 |
0.286624 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.79 | -0.01 | 3.80 | ... | ... | 0.379638 |
0.301486 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.04 | -0.01 | 4.05 | ... | ... | 0.399622 |
0.316085 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.29 | -0.01 | 4.30 | ... | ... | 0.41933 |
0.330444 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.54 | -0.01 | 4.55 | ... | ... | 0.438775 |
0.344559 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.79 | -0.01 | 4.80 | ... | ... | 0.457969 |
0.358449 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.04 | -0.01 | 5.05 | ... | ... | 0.476921 |
0.372123 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.29 | -0.01 | 5.30 | ... | ... | 0.49564 |
0.385585 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.54 | -0.01 | 5.55 | ... | ... | 0.514134 |
0.398848 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.79 | -0.01 | 5.80 | ... | ... | 0.532412 |
0.411919 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.04 | -0.01 | 6.05 | ... | ... | 0.550481 |
0.424799 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.29 | -0.01 | 6.30 | ... | ... | 0.568347 |
0.437495 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.54 | -0.01 | 6.55 | ... | ... | 0.586015 |
0.450023 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.79 | -0.01 | 6.80 | ... | ... | 0.603492 |
0.462383 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.04 | -0.01 | 7.05 | ... | ... | 0.620783 |
0.474575 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.29 | -0.01 | 7.30 | ... | ... | 0.637894 |
0.486604 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.54 | -0.01 | 7.55 | ... | ... | 0.654829 |
0.498479 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.79 | -0.01 | 7.80 | ... | ... | 0.671592 |
0.510206 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.04 | -0.01 | 8.05 | ... | ... | 0.688188 |
0.521792 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.29 | -0.01 | 8.30 | ... | ... | 0.704621 |
0.53323 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.54 | -0.01 | 8.55 | ... | ... | 0.720893 |
0.544529 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.79 | -0.01 | 8.80 | ... | ... | 0.73701 |
0.555695 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.04 | -0.01 | 9.05 | ... | ... | 0.752975 |
0.56673 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.29 | -0.01 | 9.30 | ... | ... | 0.768792 |
0.577638 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.54 | -0.01 | 9.55 | ... | ... | 0.784463 |
0.58842 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.79 | -0.01 | 9.80 | ... | ... | 0.799991 |
0.599075 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.04 | -0.01 | 10.05 | ... | ... | 0.815381 |
0.609615 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.29 | -0.01 | 10.30 | ... | ... | 0.830634 |
0.62004 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.54 | -0.01 | 10.55 | ... | ... | 0.845752 |
0.630354 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.79 | -0.01 | 10.80 | ... | ... | 0.860739 |
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.