Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.456688 | ... | ... | 19.71 | 0.01 | 19.72 | 350 | 0.01 | 0 | 0.01 | ... | ... | 3.374448 |
4.285572 | ... | ... | 19.46 | 0.01 | 19.47 | 375 | 0.01 | 0 | 0.01 | ... | ... | 3.251095 |
4.126602 | ... | ... | 19.21 | 0.01 | 19.22 | 400 | 0.01 | 0 | 0.01 | ... | ... | 3.136152 |
3.978199 | ... | ... | 18.96 | 0.01 | 18.97 | 425 | 0.01 | 0 | 0.01 | ... | ... | 3.028577 |
3.839065 | ... | ... | 18.71 | 0.01 | 18.72 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.927486 |
3.708123 | ... | ... | 18.46 | 0.01 | 18.47 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.832146 |
3.584483 | ... | ... | 18.21 | 0.01 | 18.22 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.741918 |
3.467383 | ... | ... | 17.96 | 0.01 | 17.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.656302 |
3.356176 | ... | ... | 17.71 | 0.01 | 17.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.574853 |
3.250301 | ... | ... | 17.46 | 0.01 | 17.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.497186 |
3.149273 | ... | ... | 17.21 | 0.01 | 17.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.422963 |
3.052676 | ... | ... | 16.96 | 0.01 | 16.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.351872 |
2.960141 | ... | ... | 16.71 | 0.01 | 16.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.283673 |
2.871343 | ... | ... | 16.46 | 0.01 | 16.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.218139 |
2.785994 | ... | ... | 16.21 | 0.01 | 16.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.155068 |
2.703835 | ... | ... | 15.96 | 0.01 | 15.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.094279 |
2.624638 | ... | ... | 15.71 | 0.01 | 15.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.035597 |
2.548198 | ... | ... | 15.46 | 0.01 | 15.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.978885 |
2.474332 | ... | ... | 15.21 | 0.01 | 15.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.924017 |
2.402871 | ... | ... | 14.96 | 0.01 | 14.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.870874 |
2.333665 | ... | ... | 14.71 | 0.01 | 14.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.819348 |
2.266576 | ... | ... | 14.46 | 0.01 | 14.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.769339 |
2.201475 | ... | ... | 14.21 | 0.01 | 14.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.720745 |
2.138248 | ... | ... | 13.96 | 0.01 | 13.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.673498 |
2.076792 | ... | ... | 13.71 | 0.01 | 13.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.627521 |
2.017009 | ... | ... | 13.46 | 0.01 | 13.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.582747 |
1.958811 | ... | ... | 13.21 | 0.01 | 13.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.53911 |
1.902115 | ... | ... | 12.96 | 0.01 | 12.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.496543 |
1.846844 | ... | ... | 12.71 | 0.01 | 12.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.454991 |
1.792929 | ... | ... | 12.46 | 0.01 | 12.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.41441 |
1.740299 | ... | ... | 12.21 | 0.01 | 12.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.374754 |
1.688899 | ... | ... | 11.96 | 0.01 | 11.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.335978 |
1.63867 | ... | ... | 11.71 | 0.01 | 11.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.298039 |
1.58956 | ... | ... | 11.46 | 0.01 | 11.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.260886 |
1.541519 | ... | ... | 11.21 | 0.01 | 11.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.224496 |
1.494501 | ... | ... | 10.96 | 0.01 | 10.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.188835 |
1.448462 | ... | ... | 10.71 | 0.01 | 10.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.15387 |
1.40336 | ... | ... | 10.46 | 0.01 | 10.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.119572 |
1.359155 | ... | ... | 10.21 | 0.01 | 10.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 1.085903 |
1.315814 | ... | ... | 9.96 | 0.01 | 9.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 1.05284 |
1.273301 | ... | ... | 9.71 | 0.01 | 9.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 1.020363 |
1.231585 | ... | ... | 9.46 | 0.01 | 9.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.988447 |
1.190636 | ... | ... | 9.21 | 0.01 | 9.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.95707 |
1.150423 | ... | ... | 8.96 | 0.01 | 8.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.926199 |
1.110921 | ... | ... | 8.71 | 0.01 | 8.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.895821 |
1.072099 | ... | ... | 8.46 | 0.01 | 8.47 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.865922 |
1.033935 | ... | ... | 8.21 | 0.01 | 8.22 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.836482 |
0.996407 | ... | ... | 7.96 | 0.01 | 7.97 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.807476 |
0.959492 | ... | ... | 7.71 | 0.01 | 7.72 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.778882 |
0.923168 | ... | ... | 7.46 | 0.01 | 7.47 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.750691 |
0.887414 | ... | ... | 7.21 | 0.01 | 7.22 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.722889 |
0.852211 | ... | ... | 6.96 | 0.01 | 6.97 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.695459 |
0.817536 | ... | ... | 6.71 | 0.01 | 6.72 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.668373 |
0.783375 | ... | ... | 6.46 | 0.01 | 6.47 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.641635 |
0.74971 | ... | ... | 6.21 | 0.01 | 6.22 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.615226 |
0.716524 | ... | ... | 5.96 | 0.01 | 5.97 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.589125 |
0.683799 | ... | ... | 5.71 | 0.01 | 5.72 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.563315 |
0.651519 | ... | ... | 5.46 | 0.01 | 5.47 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.537791 |
0.619667 | ... | ... | 5.21 | 0.01 | 5.22 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.512542 |
0.588229 | ... | ... | 4.96 | 0.01 | 4.97 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.487541 |
0.557189 | ... | ... | 4.71 | 0.01 | 4.72 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.462786 |
0.526533 | ... | ... | 4.46 | 0.01 | 4.47 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.438258 |
0.496241 | ... | ... | 4.21 | 0.01 | 4.22 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.413937 |
0.466301 | ... | ... | 3.96 | 0.01 | 3.97 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.389823 |
0.436695 | ... | ... | 3.71 | 0.01 | 3.72 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.365883 |
0.407405 | ... | ... | 3.46 | 0.01 | 3.47 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.34211 |
0.378412 | ... | ... | 3.21 | 0.01 | 3.22 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.318486 |
0.3497 | ... | ... | 2.96 | 0.01 | 2.97 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 0.294984 |
0.321243 | ... | ... | 2.71 | 0.01 | 2.72 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 0.271591 |
0.293017 | ... | ... | 2.46 | 0.01 | 2.47 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 0.248275 |
0.264992 | ... | ... | 2.21 | 0.01 | 2.22 | 2100 | 0.01 | 0 | 0.01 | ... | ... | 0.225008 |
0.237132 | ... | ... | 1.96 | 0.01 | 1.97 | 2125 | 0.01 | 0 | 0.01 | ... | ... | 0.201753 |
0.209391 | ... | ... | 1.71 | 0.01 | 1.72 | 2150 | 0.01 | 0 | 0.01 | ... | ... | 0.178466 |
0.181709 | ... | ... | 1.46 | 0.01 | 1.47 | 2175 | 0.01 | 0 | 0.01 | 0.05 | 0.05 | 0.155089 |
0.154002 | ... | ... | 1.21 | 0.01 | 1.22 | 2200 | 0.01 | 0 | 0.01 | ... | ... | 0.131541 |
0.126141 | ... | ... | 0.96 | 0.01 | 0.97 | 2225 | 0.01 | 0 | 0.01 | ... | ... | 0.107705 |
0.097914 | ... | ... | 0.71 | 0.01 | 0.72 | 2250 | 0.01 | 0 | 0.01 | ... | ... | 0.083386 |
0.068906 | ... | ... | 0.47 | 0 | 0.47 | 2275 | 0.01 | -0.01 | 0.01 | ... | ... | 0.058227 |
0.047379 | ... | ... | 0.23 | 0 | 0.23 | 2300 | 0.01 | -0.01 | 0.02 | ... | ... | 0.037583 |
0.041786 | 0.06 | 0.06 | 0.07 | -0.01 | 0.06 | 2325 | 0.09 | -0.02 | 0.11 | ... | ... | 0.036368 |
0.04695 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.29 | -0.01 | 0.30 | ... | ... | 0.027442 |
0.064877 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 0.53 | -0.01 | 0.54 | ... | ... | 0 |
0.088183 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 0.78 | -0.01 | 0.79 | ... | ... | 0 |
0.110314 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.03 | -0.01 | 1.04 | ... | ... | 0 |
0.131576 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.28 | -0.01 | 1.29 | ... | ... | 0 |
0.152137 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 1.53 | -0.01 | 1.54 | ... | ... | 0 |
0.172106 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 1.78 | -0.01 | 1.79 | ... | ... | 0 |
0.191557 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.03 | -0.01 | 2.04 | ... | ... | 0 |
0.210556 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.28 | -0.01 | 2.29 | ... | ... | 0 |
0.22914 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 2.53 | -0.01 | 2.54 | ... | ... | 0 |
0.247344 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 2.78 | -0.01 | 2.79 | ... | ... | 0 |
0.265197 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.03 | -0.01 | 3.04 | ... | ... | 0 |
0.282727 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.28 | -0.01 | 3.29 | ... | ... | 0 |
0.299945 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 3.53 | -0.01 | 3.54 | ... | ... | 0 |
0.31688 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 3.78 | -0.01 | 3.79 | ... | ... | 0 |
0.333539 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.03 | -0.01 | 4.04 | ... | ... | 0 |
0.349934 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.28 | -0.01 | 4.29 | ... | ... | 0 |
0.366092 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 4.53 | -0.01 | 4.54 | ... | ... | 0 |
0.382004 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 4.78 | -0.01 | 4.79 | ... | ... | 0 |
0.397686 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.03 | -0.01 | 5.04 | ... | ... | 0.266304 |
0.41316 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.28 | -0.01 | 5.29 | ... | ... | 0.331647 |
0.428421 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 5.53 | -0.01 | 5.54 | ... | ... | 0.364494 |
0.443474 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 5.78 | -0.01 | 5.79 | ... | ... | 0.391744 |
0.458334 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.03 | -0.01 | 6.04 | ... | ... | 0.416407 |
0.473009 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.28 | -0.01 | 6.29 | ... | ... | 0.439565 |
0.487497 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 6.53 | -0.01 | 6.54 | ... | ... | 0.461703 |
0.501808 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 6.78 | -0.01 | 6.79 | ... | ... | 0.483077 |
0.515949 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.03 | -0.01 | 7.04 | ... | ... | 0.503868 |
0.529925 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.28 | -0.01 | 7.29 | ... | ... | 0.524175 |
0.543732 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 7.53 | -0.01 | 7.54 | ... | ... | 0.544081 |
0.557383 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 7.78 | -0.01 | 7.79 | ... | ... | 0.563637 |
0.570884 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.03 | -0.01 | 8.04 | ... | ... | 0.582876 |
0.584238 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.28 | -0.01 | 8.29 | ... | ... | 0.601844 |
0.597447 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 8.53 | -0.01 | 8.54 | ... | ... | 0.620562 |
0.610507 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 8.78 | -0.01 | 8.79 | ... | ... | 0.639038 |
0.623427 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.03 | -0.01 | 9.04 | ... | ... | 0.657292 |
0.636212 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.28 | -0.01 | 9.29 | ... | ... | 0.675348 |
0.648869 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 9.53 | -0.01 | 9.54 | ... | ... | 0.693212 |
0.661402 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 9.78 | -0.01 | 9.79 | ... | ... | 0.710892 |
0.673809 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.03 | -0.01 | 10.04 | ... | ... | 0.728396 |
0.686085 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.28 | -0.01 | 10.29 | ... | ... | 0.745732 |
0.69824 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 10.53 | -0.01 | 10.54 | ... | ... | 0.762909 |
0.710278 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 10.78 | -0.01 | 10.79 | ... | ... | 0.779929 |
0.722201 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.03 | -0.01 | 11.04 | ... | ... | 0.796798 |
0.734013 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.28 | -0.01 | 11.29 | ... | ... | 0.813522 |
0.745714 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 11.53 | -0.01 | 11.54 | ... | ... | 0.830104 |
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.