Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.14002 | ... | ... | 15.07 | 0.09 | 15.16 | 325 | 0.01 | 0 | 0.01 | ... | ... | 2.239502 |
2.997453 | ... | ... | 14.82 | 0.09 | 14.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | 2.144459 |
2.865768 | ... | ... | 14.57 | 0.09 | 14.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.056327 |
2.743445 | ... | ... | 14.32 | 0.09 | 14.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | 1.974174 |
2.629261 | ... | ... | 14.07 | 0.09 | 14.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | 1.897249 |
2.522214 | ... | ... | 13.82 | 0.09 | 13.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | 1.824927 |
2.421474 | ... | ... | 13.57 | 0.09 | 13.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.756677 |
2.326343 | ... | ... | 13.32 | 0.09 | 13.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.692068 |
2.236237 | ... | ... | 13.07 | 0.09 | 13.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.630733 |
2.150658 | ... | ... | 12.82 | 0.09 | 12.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.572357 |
2.069174 | ... | ... | 12.57 | 0.09 | 12.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.516653 |
1.991413 | ... | ... | 12.32 | 0.09 | 12.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.463385 |
1.917049 | ... | ... | 12.07 | 0.09 | 12.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.41235 |
1.845801 | ... | ... | 11.82 | 0.09 | 11.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.363366 |
1.777419 | ... | ... | 11.57 | 0.09 | 11.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.316265 |
1.711682 | ... | ... | 11.32 | 0.09 | 11.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.270897 |
1.648392 | ... | ... | 11.07 | 0.09 | 11.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.227143 |
1.587374 | ... | ... | 10.82 | 0.09 | 10.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.184889 |
1.528468 | ... | ... | 10.57 | 0.09 | 10.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.144031 |
1.471535 | ... | ... | 10.32 | 0.09 | 10.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.104463 |
1.416445 | ... | ... | 10.07 | 0.09 | 10.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.06611 |
1.363083 | ... | ... | 9.82 | 0.09 | 9.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.028896 |
1.311343 | ... | ... | 9.57 | 0.09 | 9.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.992752 |
1.26113 | ... | ... | 9.32 | 0.09 | 9.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.957606 |
1.212354 | ... | ... | 9.07 | 0.09 | 9.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.923399 |
1.164935 | ... | ... | 8.82 | 0.09 | 8.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.890083 |
1.118797 | ... | ... | 8.57 | 0.09 | 8.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.857607 |
1.073875 | ... | ... | 8.32 | 0.09 | 8.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.825921 |
1.030105 | ... | ... | 8.07 | 0.09 | 8.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.794979 |
0.987428 | ... | ... | 7.82 | 0.09 | 7.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.764747 |
0.945791 | ... | ... | 7.57 | 0.09 | 7.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.735191 |
0.905143 | ... | ... | 7.32 | 0.09 | 7.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.706269 |
0.865439 | ... | ... | 7.07 | 0.09 | 7.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.677946 |
0.826635 | ... | ... | 6.82 | 0.09 | 6.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.650197 |
0.78869 | ... | ... | 6.57 | 0.09 | 6.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.622995 |
0.751565 | ... | ... | 6.32 | 0.09 | 6.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.596302 |
0.715226 | ... | ... | 6.07 | 0.09 | 6.16 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.570098 |
0.67964 | ... | ... | 5.82 | 0.09 | 5.91 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.544361 |
0.644776 | ... | ... | 5.57 | 0.09 | 5.66 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.519066 |
0.610605 | ... | ... | 5.32 | 0.09 | 5.41 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.494187 |
0.577099 | ... | ... | 5.07 | 0.09 | 5.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.469707 |
0.544233 | ... | ... | 4.82 | 0.09 | 4.91 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.445599 |
0.511981 | ... | ... | 4.57 | 0.09 | 4.66 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.421841 |
0.480321 | ... | ... | 4.32 | 0.09 | 4.41 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.398424 |
0.449231 | ... | ... | 4.07 | 0.09 | 4.16 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.375316 |
0.418691 | ... | ... | 3.82 | 0.09 | 3.91 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.352501 |
0.388679 | ... | ... | 3.57 | 0.09 | 3.66 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.329957 |
0.35918 | ... | ... | 3.32 | 0.09 | 3.41 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.307666 |
0.330174 | ... | ... | 3.07 | 0.09 | 3.16 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.285604 |
0.301645 | ... | ... | 2.82 | 0.09 | 2.91 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.263747 |
0.273578 | ... | ... | 2.57 | 0.09 | 2.66 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.242072 |
0.245957 | ... | ... | 2.32 | 0.09 | 2.41 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.220552 |
0.218769 | ... | ... | 2.07 | 0.09 | 2.16 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.199149 |
0.191999 | ... | ... | 1.82 | 0.09 | 1.91 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.177833 |
0.165634 | ... | ... | 1.57 | 0.09 | 1.66 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.156555 |
0.139662 | ... | ... | 1.32 | 0.09 | 1.41 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.135258 |
0.138757 | ... | ... | 1.08 | 0.09 | 1.17 | 1725 | 0.01 | 0 | 0.01 | 0.02 | 0.01 | 0.128163 |
0.111916 | 0.90 | 0.85 | 0.85 | 0.07 | 0.92 | 1750 | 0.01 | -0.02 | 0.03 | 0.02 | 0.02 | 0.104538 |
0.097807 | ... | ... | 0.63 | 0.05 | 0.68 | 1775 | 0.02 | -0.04 | 0.06 | 0.03 | 0.02 | 0.094444 |
0.084531 | ... | ... | 0.42 | 0.03 | 0.45 | 1800 | 0.04 | -0.06 | 0.10 | 0.07 | 0.07 | 0.083193 |
0.075561 | ... | ... | 0.26 | -0.01 | 0.25 | 1825 | 0.09 | -0.10 | 0.19 | ... | ... | 0.075198 |
0.076539 | ... | ... | 0.14 | -0.02 | 0.12 | 1850 | 0.21 | -0.11 | 0.32 | 0.24 | 0.19 | 0.076731 |
0.085608 | 0.05 | 0.05 | 0.07 | -0.01 | 0.06 | 1875 | 0.40 | -0.10 | 0.50 | ... | ... | 0.08653 |
0.094098 | ... | ... | 0.04 | -0.01 | 0.03 | 1900 | 0.62 | -0.10 | 0.72 | ... | ... | 0.096451 |
0.093475 | ... | ... | 0.02 | -0.01 | 0.01 | 1925 | 0.85 | -0.10 | 0.95 | ... | ... | 0.099732 |
0.101632 | ... | ... | 0.01 | -0.01 | 0.01 | 1950 | 1.09 | -0.10 | 1.19 | ... | ... | 0.100818 |
0.120193 | ... | ... | 0.01 | -0.01 | 0.01 | 1975 | 1.34 | -0.10 | 1.44 | ... | ... | 0.123148 |
0.138113 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.59 | -0.09 | 1.68 | ... | ... | 0.145198 |
0.155485 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.84 | -0.09 | 1.93 | ... | ... | 0.166975 |
0.172375 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.09 | -0.09 | 2.18 | ... | ... | 0.188488 |
0.188835 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.34 | -0.09 | 2.43 | ... | ... | 0.209741 |
0.204901 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.59 | -0.09 | 2.68 | ... | ... | 0.230741 |
0.220611 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.84 | -0.09 | 2.93 | ... | ... | 0.251495 |
0.235981 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.09 | -0.09 | 3.18 | ... | ... | 0.272009 |
0.251045 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.34 | -0.09 | 3.43 | ... | ... | 0.292287 |
0.265807 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.59 | -0.09 | 3.68 | ... | ... | 0.312337 |
0.280303 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.84 | -0.09 | 3.93 | ... | ... | 0.332163 |
0.294529 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.09 | -0.09 | 4.18 | ... | ... | 0.351769 |
0.308506 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.34 | -0.09 | 4.43 | ... | ... | 0.371162 |
0.322251 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.59 | -0.09 | 4.68 | ... | ... | 0.390346 |
0.335764 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.84 | -0.09 | 4.93 | ... | ... | 0.409325 |
0.349061 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.09 | -0.09 | 5.18 | ... | ... | 0.428104 |
0.362149 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.34 | -0.09 | 5.43 | ... | ... | 0.446687 |
0.375036 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.59 | -0.09 | 5.68 | ... | ... | 0.465079 |
0.387731 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.84 | -0.09 | 5.93 | ... | ... | 0.483283 |
0.400242 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.09 | -0.09 | 6.18 | ... | ... | 0.501304 |
0.412566 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.34 | -0.09 | 6.43 | ... | ... | 0.519145 |
0.424717 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.59 | -0.09 | 6.68 | ... | ... | 0.53681 |
0.436706 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.84 | -0.09 | 6.93 | ... | ... | 0.554302 |
0.448533 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.09 | -0.09 | 7.18 | ... | ... | 0.571626 |
0.460197 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.34 | -0.09 | 7.43 | ... | ... | 0.588785 |
0.471706 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.59 | -0.09 | 7.68 | ... | ... | 0.60578 |
0.483067 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.84 | -0.09 | 7.93 | ... | ... | 0.622618 |
0.494286 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.09 | -0.09 | 8.18 | ... | ... | 0.639299 |
0.505368 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.34 | -0.09 | 8.43 | ... | ... | 0.655827 |
0.516308 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.59 | -0.09 | 8.68 | ... | ... | 0.672205 |
0.527115 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.84 | -0.09 | 8.93 | ... | ... | 0.688435 |
0.537794 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.09 | -0.09 | 9.18 | ... | ... | 0.704521 |
0.548348 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.34 | -0.09 | 9.43 | ... | ... | 0.720466 |
0.55878 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.59 | -0.09 | 9.68 | ... | ... | 0.73627 |
0.569086 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.84 | -0.09 | 9.93 | ... | ... | 0.751939 |
0.579275 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.09 | -0.09 | 10.18 | ... | ... | 0.767472 |
0.589352 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.34 | -0.09 | 10.43 | ... | ... | 0.782874 |
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.