Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.106249 | ... | ... | 15.07 | 0.09 | 15.16 | 325 | 0.01 | 0 | 0.01 | ... | ... | 2.203118 |
2.965119 | ... | ... | 14.82 | 0.09 | 14.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | 2.109619 |
2.834772 | ... | ... | 14.57 | 0.09 | 14.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.022919 |
2.713703 | ... | ... | 14.32 | 0.09 | 14.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | 1.9421 |
2.6007 | ... | ... | 14.07 | 0.09 | 14.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | 1.866425 |
2.494766 | ... | ... | 13.82 | 0.09 | 13.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | 1.795278 |
2.395076 | ... | ... | 13.57 | 0.09 | 13.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.728137 |
2.300944 | ... | ... | 13.32 | 0.09 | 13.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.664578 |
2.21179 | ... | ... | 13.07 | 0.09 | 13.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.60424 |
2.127118 | ... | ... | 12.82 | 0.09 | 12.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.546812 |
2.0465 | ... | ... | 12.57 | 0.09 | 12.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.492013 |
1.969567 | ... | ... | 12.32 | 0.09 | 12.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.43961 |
1.895999 | ... | ... | 12.07 | 0.09 | 12.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.389405 |
1.825516 | ... | ... | 11.82 | 0.09 | 11.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.341216 |
1.75787 | ... | ... | 11.57 | 0.09 | 11.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.29488 |
1.692842 | ... | ... | 11.32 | 0.09 | 11.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.250249 |
1.630237 | ... | ... | 11.07 | 0.09 | 11.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.207207 |
1.569878 | ... | ... | 10.82 | 0.09 | 10.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.16564 |
1.511611 | ... | ... | 10.57 | 0.09 | 10.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.125444 |
1.455297 | ... | ... | 10.32 | 0.09 | 10.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.08652 |
1.400807 | ... | ... | 10.07 | 0.09 | 10.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.04879 |
1.348028 | ... | ... | 9.82 | 0.09 | 9.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.012181 |
1.296853 | ... | ... | 9.57 | 0.09 | 9.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.976624 |
1.247189 | ... | ... | 9.32 | 0.09 | 9.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.942048 |
1.198946 | ... | ... | 9.07 | 0.09 | 9.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.908397 |
1.152046 | ... | ... | 8.82 | 0.09 | 8.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.875623 |
1.106415 | ... | ... | 8.57 | 0.09 | 8.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.843675 |
1.061986 | ... | ... | 8.32 | 0.09 | 8.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.812504 |
1.018697 | ... | ... | 8.07 | 0.09 | 8.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.782064 |
0.976491 | ... | ... | 7.82 | 0.09 | 7.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.752324 |
0.935312 | ... | ... | 7.57 | 0.09 | 7.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.723247 |
0.895113 | ... | ... | 7.32 | 0.09 | 7.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.694795 |
0.855846 | ... | ... | 7.07 | 0.09 | 7.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.666932 |
0.817469 | ... | ... | 6.82 | 0.09 | 6.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.639635 |
0.779942 | ... | ... | 6.57 | 0.09 | 6.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.612874 |
0.743228 | ... | ... | 6.32 | 0.09 | 6.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.586615 |
0.707291 | ... | ... | 6.07 | 0.09 | 6.16 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.560836 |
0.672099 | ... | ... | 5.82 | 0.09 | 5.91 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.535518 |
0.637621 | ... | ... | 5.57 | 0.09 | 5.66 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.510634 |
0.603829 | ... | ... | 5.32 | 0.09 | 5.41 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.486159 |
0.570694 | ... | ... | 5.07 | 0.09 | 5.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.462077 |
0.538191 | ... | ... | 4.82 | 0.09 | 4.91 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.438361 |
0.506297 | ... | ... | 4.57 | 0.09 | 4.66 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.414989 |
0.474988 | ... | ... | 4.32 | 0.09 | 4.41 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.391953 |
0.444243 | ... | ... | 4.07 | 0.09 | 4.16 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.369219 |
0.41404 | ... | ... | 3.82 | 0.09 | 3.91 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.346775 |
0.384362 | ... | ... | 3.57 | 0.09 | 3.66 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.324598 |
0.35519 | ... | ... | 3.32 | 0.09 | 3.41 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.302669 |
0.326506 | ... | ... | 3.07 | 0.09 | 3.16 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.280965 |
0.298295 | ... | ... | 2.82 | 0.09 | 2.91 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.259464 |
0.270539 | ... | ... | 2.57 | 0.09 | 2.66 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.23814 |
0.243225 | ... | ... | 2.32 | 0.09 | 2.41 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.21697 |
0.216338 | ... | ... | 2.07 | 0.09 | 2.16 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.195914 |
0.189866 | ... | ... | 1.82 | 0.09 | 1.91 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.174945 |
0.163794 | ... | ... | 1.57 | 0.09 | 1.66 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.154013 |
0.138111 | ... | ... | 1.32 | 0.09 | 1.41 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.133061 |
0.136815 | ... | ... | 1.08 | 0.09 | 1.17 | 1725 | 0.01 | 0 | 0.01 | 0.02 | 0.01 | 0.126082 |
0.11032 | 0.90 | 0.85 | 0.85 | 0.07 | 0.92 | 1750 | 0.01 | -0.02 | 0.03 | 0.02 | 0.02 | 0.102841 |
0.096327 | ... | ... | 0.63 | 0.05 | 0.68 | 1775 | 0.02 | -0.04 | 0.06 | 0.03 | 0.02 | 0.092912 |
0.083204 | ... | ... | 0.42 | 0.03 | 0.45 | 1800 | 0.04 | -0.06 | 0.10 | 0.07 | 0.07 | 0.081845 |
0.074351 | ... | ... | 0.26 | -0.01 | 0.25 | 1825 | 0.09 | -0.10 | 0.19 | ... | ... | 0.073982 |
0.075303 | ... | ... | 0.14 | -0.02 | 0.12 | 1850 | 0.21 | -0.11 | 0.32 | 0.24 | 0.19 | 0.075498 |
0.084221 | 0.05 | 0.05 | 0.07 | -0.01 | 0.06 | 1875 | 0.40 | -0.10 | 0.50 | ... | ... | 0.085159 |
0.092572 | ... | ... | 0.04 | -0.01 | 0.03 | 1900 | 0.62 | -0.10 | 0.72 | ... | ... | 0.094962 |
0.091957 | ... | ... | 0.02 | -0.01 | 0.01 | 1925 | 0.85 | -0.10 | 0.95 | ... | ... | 0.098302 |
0.099982 | ... | ... | 0.01 | -0.01 | 0.01 | 1950 | 1.09 | -0.10 | 1.19 | ... | ... | 0.099697 |
0.118242 | ... | ... | 0.01 | -0.01 | 0.01 | 1975 | 1.34 | -0.10 | 1.44 | ... | ... | 0.12178 |
0.13587 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.59 | -0.09 | 1.68 | ... | ... | 0.143585 |
0.15296 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.84 | -0.09 | 1.93 | ... | ... | 0.16512 |
0.169576 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.09 | -0.09 | 2.18 | ... | ... | 0.186393 |
0.185768 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.34 | -0.09 | 2.43 | ... | ... | 0.20741 |
0.201573 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.59 | -0.09 | 2.68 | ... | ... | 0.228178 |
0.217028 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.84 | -0.09 | 2.93 | ... | ... | 0.248701 |
0.232148 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.09 | -0.09 | 3.18 | ... | ... | 0.268987 |
0.246967 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.34 | -0.09 | 3.43 | ... | ... | 0.289041 |
0.261489 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.59 | -0.09 | 3.68 | ... | ... | 0.308868 |
0.27575 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.84 | -0.09 | 3.93 | ... | ... | 0.328473 |
0.289744 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.09 | -0.09 | 4.18 | ... | ... | 0.347862 |
0.303495 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.34 | -0.09 | 4.43 | ... | ... | 0.36704 |
0.317016 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.59 | -0.09 | 4.68 | ... | ... | 0.38601 |
0.33031 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.84 | -0.09 | 4.93 | ... | ... | 0.404779 |
0.343391 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.09 | -0.09 | 5.18 | ... | ... | 0.423349 |
0.356266 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.34 | -0.09 | 5.43 | ... | ... | 0.441727 |
0.368943 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.59 | -0.09 | 5.68 | ... | ... | 0.459915 |
0.381433 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.84 | -0.09 | 5.93 | ... | ... | 0.477917 |
0.39374 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.09 | -0.09 | 6.18 | ... | ... | 0.495738 |
0.405864 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.34 | -0.09 | 6.43 | ... | ... | 0.513382 |
0.417818 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.59 | -0.09 | 6.68 | ... | ... | 0.530851 |
0.429612 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.84 | -0.09 | 6.93 | ... | ... | 0.54815 |
0.441247 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.09 | -0.09 | 7.18 | ... | ... | 0.565282 |
0.452721 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.34 | -0.09 | 7.43 | ... | ... | 0.58225 |
0.464043 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.59 | -0.09 | 7.68 | ... | ... | 0.599058 |
0.47522 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.84 | -0.09 | 7.93 | ... | ... | 0.615708 |
0.486256 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.09 | -0.09 | 8.18 | ... | ... | 0.632205 |
0.497158 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.34 | -0.09 | 8.43 | ... | ... | 0.64855 |
0.50792 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.59 | -0.09 | 8.68 | ... | ... | 0.664746 |
0.518552 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.84 | -0.09 | 8.93 | ... | ... | 0.680797 |
0.529057 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.09 | -0.09 | 9.18 | ... | ... | 0.696705 |
0.53944 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.34 | -0.09 | 9.43 | ... | ... | 0.712473 |
0.549702 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.59 | -0.09 | 9.68 | ... | ... | 0.728103 |
0.559841 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.84 | -0.09 | 9.93 | ... | ... | 0.743598 |
0.569864 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.09 | -0.09 | 10.18 | ... | ... | 0.75896 |
0.579777 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.34 | -0.09 | 10.43 | ... | ... | 0.774191 |
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.