Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.397203 | ... | ... | 17.57 | 0.01 | 17.58 | 275 | 0.01 | 0 | 0.01 | ... | ... | 3.502587 |
4.193618 | ... | ... | 17.32 | 0.01 | 17.33 | 300 | 0.01 | 0 | 0.01 | ... | ... | 3.34892 |
4.007869 | ... | ... | 17.07 | 0.01 | 17.08 | 325 | 0.01 | 0 | 0.01 | ... | ... | 3.208327 |
3.837122 | ... | ... | 16.82 | 0.01 | 16.83 | 350 | 0.01 | 0 | 0.01 | ... | ... | 3.078785 |
3.679172 | ... | ... | 16.57 | 0.01 | 16.58 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.958677 |
3.532266 | ... | ... | 16.32 | 0.01 | 16.33 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.846745 |
3.39498 | ... | ... | 16.07 | 0.01 | 16.08 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.741958 |
3.266143 | ... | ... | 15.82 | 0.01 | 15.83 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.643461 |
3.144782 | ... | ... | 15.57 | 0.01 | 15.58 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.55053 |
3.030092 | ... | ... | 15.32 | 0.01 | 15.33 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.462581 |
2.921385 | ... | ... | 15.07 | 0.01 | 15.08 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.379108 |
2.818072 | ... | ... | 14.82 | 0.01 | 14.83 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.299676 |
2.719647 | ... | ... | 14.57 | 0.01 | 14.58 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.223901 |
2.625667 | ... | ... | 14.32 | 0.01 | 14.33 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.151454 |
2.535752 | ... | ... | 14.07 | 0.01 | 14.08 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.082064 |
2.449569 | ... | ... | 13.82 | 0.01 | 13.83 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.015478 |
2.36682 | ... | ... | 13.57 | 0.01 | 13.58 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.951475 |
2.287245 | ... | ... | 13.32 | 0.01 | 13.33 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.889845 |
2.210608 | ... | ... | 13.07 | 0.01 | 13.08 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.830422 |
2.136702 | ... | ... | 12.82 | 0.01 | 12.83 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.773054 |
2.065337 | ... | ... | 12.57 | 0.01 | 12.58 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.717599 |
1.996342 | ... | ... | 12.32 | 0.01 | 12.33 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.663928 |
1.929568 | ... | ... | 12.07 | 0.01 | 12.08 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.611912 |
1.864876 | ... | ... | 11.82 | 0.01 | 11.83 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.561457 |
1.802139 | ... | ... | 11.57 | 0.01 | 11.58 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.512471 |
1.741244 | ... | ... | 11.32 | 0.01 | 11.33 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.464866 |
1.682086 | ... | ... | 11.07 | 0.01 | 11.08 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.418559 |
1.624566 | ... | ... | 10.82 | 0.01 | 10.83 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.373464 |
1.568596 | ... | ... | 10.57 | 0.01 | 10.58 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.329527 |
1.514092 | ... | ... | 10.32 | 0.01 | 10.33 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.286687 |
1.46098 | ... | ... | 10.07 | 0.01 | 10.08 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.244885 |
1.40919 | ... | ... | 9.82 | 0.01 | 9.83 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.204062 |
1.358659 | ... | ... | 9.57 | 0.01 | 9.58 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.164161 |
1.309327 | ... | ... | 9.32 | 0.01 | 9.33 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.125147 |
1.261138 | ... | ... | 9.07 | 0.01 | 9.08 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.086975 |
1.21404 | ... | ... | 8.82 | 0.01 | 8.83 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.049605 |
1.167982 | ... | ... | 8.57 | 0.01 | 8.58 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.012987 |
1.12292 | ... | ... | 8.32 | 0.01 | 8.33 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.977093 |
1.078812 | ... | ... | 8.07 | 0.01 | 8.08 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.941892 |
1.035617 | ... | ... | 7.82 | 0.01 | 7.83 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.907352 |
0.993296 | ... | ... | 7.57 | 0.01 | 7.58 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.873434 |
0.951814 | ... | ... | 7.32 | 0.01 | 7.33 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.840111 |
0.911141 | ... | ... | 7.07 | 0.01 | 7.08 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.807365 |
0.871244 | ... | ... | 6.82 | 0.01 | 6.83 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.77517 |
0.832095 | ... | ... | 6.57 | 0.01 | 6.58 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.743488 |
0.793666 | ... | ... | 6.32 | 0.01 | 6.33 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.712301 |
0.755929 | ... | ... | 6.07 | 0.01 | 6.08 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.681591 |
0.718859 | ... | ... | 5.82 | 0.01 | 5.83 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.65133 |
0.682434 | ... | ... | 5.57 | 0.01 | 5.58 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.62149 |
0.646631 | ... | ... | 5.32 | 0.01 | 5.33 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.592068 |
0.611429 | ... | ... | 5.07 | 0.01 | 5.08 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.563035 |
0.576806 | ... | ... | 4.82 | 0.01 | 4.83 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.534358 |
0.542746 | ... | ... | 4.57 | 0.01 | 4.58 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.506032 |
0.509228 | ... | ... | 4.32 | 0.01 | 4.33 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.478033 |
0.476234 | ... | ... | 4.07 | 0.01 | 4.08 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.450338 |
0.44375 | ... | ... | 3.82 | 0.01 | 3.83 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.422931 |
0.411761 | ... | ... | 3.57 | 0.01 | 3.58 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.395777 |
0.38025 | ... | ... | 3.32 | 0.01 | 3.33 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.368875 |
0.349203 | ... | ... | 3.07 | 0.01 | 3.08 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.342178 |
0.318607 | ... | ... | 2.82 | 0.01 | 2.83 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.31568 |
0.288448 | ... | ... | 2.57 | 0.01 | 2.58 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.289334 |
0.258714 | ... | ... | 2.32 | 0.01 | 2.33 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.26312 |
0.229392 | ... | ... | 2.07 | 0.01 | 2.08 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.236993 |
0.200471 | ... | ... | 1.82 | 0.01 | 1.83 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.210909 |
0.17194 | ... | ... | 1.57 | 0.01 | 1.58 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.184807 |
0.143789 | ... | ... | 1.32 | 0.01 | 1.33 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.158611 |
0.116007 | ... | ... | 1.07 | 0.01 | 1.08 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.132209 |
0.088584 | ... | ... | 0.82 | 0.01 | 0.83 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.105439 |
0.061511 | ... | ... | 0.57 | 0.01 | 0.58 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.078009 |
0.058843 | ... | ... | 0.33 | 0.01 | 0.34 | 2000 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.057932 |
0.036699 | ... | ... | 0.11 | 0 | 0.11 | 2025 | 0.04 | 0 | 0.04 | ... | ... | 0.043209 |
0.035522 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.18 | -0.01 | 0.19 | ... | ... | 0.035874 |
0.058632 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.42 | -0.01 | 0.43 | ... | ... | 0.043457 |
0.085133 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.67 | -0.01 | 0.68 | ... | ... | 0.068908 |
0.110036 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.92 | -0.01 | 0.93 | ... | ... | 0.094059 |
0.133812 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.17 | -0.01 | 1.18 | ... | ... | 0.118916 |
0.156704 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.42 | -0.01 | 1.43 | ... | ... | 0.143486 |
0.178866 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.67 | -0.01 | 1.68 | ... | ... | 0.167776 |
0.200399 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.92 | -0.01 | 1.93 | ... | ... | 0.191793 |
0.221375 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.17 | -0.01 | 2.18 | ... | ... | 0.215543 |
0.241849 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.42 | -0.01 | 2.43 | ... | ... | 0.239032 |
0.261867 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.67 | -0.01 | 2.68 | ... | ... | 0.262265 |
0.281464 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.92 | -0.01 | 2.93 | ... | ... | 0.285249 |
0.300672 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.17 | -0.01 | 3.18 | ... | ... | 0.307989 |
0.319513 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.42 | -0.01 | 3.43 | ... | ... | 0.330489 |
0.338007 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.67 | -0.01 | 3.68 | ... | ... | 0.352756 |
0.356184 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.92 | -0.01 | 3.93 | ... | ... | 0.374794 |
0.37404 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.17 | -0.01 | 4.18 | ... | ... | 0.396608 |
0.391611 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.42 | -0.01 | 4.43 | ... | ... | 0.418203 |
0.408902 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.67 | -0.01 | 4.68 | ... | ... | 0.439583 |
0.425918 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.92 | -0.01 | 4.93 | ... | ... | 0.460752 |
0.44268 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.17 | -0.01 | 5.18 | ... | ... | 0.481716 |
0.459198 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.42 | -0.01 | 5.43 | ... | ... | 0.502478 |
0.475473 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.67 | -0.01 | 5.68 | ... | ... | 0.52304 |
0.491521 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.92 | -0.01 | 5.93 | ... | ... | 0.543408 |
0.507349 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.17 | -0.01 | 6.18 | ... | ... | 0.563585 |
0.522955 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.42 | -0.01 | 6.43 | ... | ... | 0.583575 |
0.53836 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.67 | -0.01 | 6.68 | ... | ... | 0.603382 |
0.553567 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.92 | -0.01 | 6.93 | ... | ... | 0.623008 |
0.56858 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.17 | -0.01 | 7.18 | ... | ... | 0.642458 |
0.583397 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.42 | -0.01 | 7.43 | ... | ... | 0.661735 |
0.598028 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.67 | -0.01 | 7.68 | ... | ... | 0.680841 |
0.612484 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.92 | -0.01 | 7.93 | ... | ... | 0.69978 |
0.626774 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.17 | -0.01 | 8.18 | ... | ... | 0.718556 |
0.640897 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.42 | -0.01 | 8.43 | ... | ... | 0.737169 |
0.654845 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.67 | -0.01 | 8.68 | ... | ... | 0.755625 |
0.668634 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.92 | -0.01 | 8.93 | ... | ... | 0.773924 |
0.682268 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.17 | -0.01 | 9.18 | ... | ... | 0.792071 |
0.695752 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.42 | -0.01 | 9.43 | ... | ... | 0.810068 |
0.709088 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.67 | -0.01 | 9.68 | ... | ... | 0.827917 |
0.722278 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.92 | -0.01 | 9.93 | ... | ... | 0.84562 |
0.735325 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.17 | -0.01 | 10.18 | ... | ... | 0.863181 |
0.748234 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.42 | -0.01 | 10.43 | ... | ... | 0.880601 |
0.761009 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.67 | -0.01 | 10.68 | ... | ... | 0.897883 |
0.773653 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.92 | -0.01 | 10.93 | ... | ... | 0.91503 |
0.786168 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.17 | -0.01 | 11.18 | ... | ... | 0.932043 |
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.