Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 19.05 | 0.03 | 19.08 | 350 | 0.01 | 0 | 0.01 | ... | ... | 3.903159 |
0 | ... | ... | 18.80 | 0.03 | 18.83 | 375 | 0.01 | 0 | 0.01 | ... | ... | 3.758982 |
0 | ... | ... | 18.55 | 0.03 | 18.58 | 400 | 0.01 | 0 | 0.01 | ... | ... | 3.624649 |
0 | ... | ... | 18.30 | 0.03 | 18.33 | 425 | 0.01 | 0 | 0.01 | ... | ... | 3.49892 |
0 | ... | ... | 18.05 | 0.03 | 18.08 | 450 | 0.01 | 0 | 0.01 | ... | ... | 3.380767 |
0 | ... | ... | 17.80 | 0.03 | 17.83 | 475 | 0.01 | 0 | 0.01 | ... | ... | 3.269308 |
0 | ... | ... | 17.55 | 0.03 | 17.58 | 500 | 0.01 | 0 | 0.01 | ... | ... | 3.163843 |
0 | ... | ... | 17.30 | 0.03 | 17.33 | 525 | 0.01 | 0 | 0.01 | ... | ... | 3.063767 |
0 | ... | ... | 17.05 | 0.03 | 17.08 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.968558 |
0 | ... | ... | 16.80 | 0.03 | 16.83 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.877759 |
0 | ... | ... | 16.55 | 0.03 | 16.58 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.790967 |
0 | ... | ... | 16.30 | 0.03 | 16.33 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.707855 |
0 | ... | ... | 16.05 | 0.03 | 16.08 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.628122 |
0 | ... | ... | 15.80 | 0.03 | 15.83 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.551501 |
0 | ... | ... | 15.55 | 0.03 | 15.58 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.477755 |
0 | ... | ... | 15.30 | 0.03 | 15.33 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.406655 |
0 | ... | ... | 15.05 | 0.03 | 15.08 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.33803 |
0 | ... | ... | 14.80 | 0.03 | 14.83 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.271711 |
0 | ... | ... | 14.55 | 0.03 | 14.58 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.207545 |
0 | ... | ... | 14.30 | 0.03 | 14.33 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.145394 |
0 | ... | ... | 14.05 | 0.03 | 14.08 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.085121 |
0 | ... | ... | 13.80 | 0.03 | 13.83 | 875 | 0.01 | 0 | 0.01 | ... | ... | 2.026611 |
0 | ... | ... | 13.55 | 0.03 | 13.58 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.96977 |
0 | ... | ... | 13.30 | 0.03 | 13.33 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.914502 |
0 | ... | ... | 13.05 | 0.03 | 13.08 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.860717 |
0 | ... | ... | 12.80 | 0.03 | 12.83 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.808333 |
0 | ... | ... | 12.55 | 0.03 | 12.58 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.757261 |
0 | ... | ... | 12.30 | 0.03 | 12.33 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.707444 |
0 | ... | ... | 12.05 | 0.03 | 12.08 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.658822 |
0 | ... | ... | 11.80 | 0.03 | 11.83 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.611333 |
0 | ... | ... | 11.55 | 0.03 | 11.58 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.564922 |
0 | ... | ... | 11.30 | 0.03 | 11.33 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.519527 |
0 | ... | ... | 11.05 | 0.03 | 11.08 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.475102 |
0 | ... | ... | 10.80 | 0.03 | 10.83 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.431608 |
0 | ... | ... | 10.55 | 0.03 | 10.58 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.389005 |
0 | ... | ... | 10.30 | 0.03 | 10.33 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.347251 |
0 | ... | ... | 10.05 | 0.03 | 10.08 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.306301 |
0 | ... | ... | 9.80 | 0.03 | 9.83 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.266118 |
0 | ... | ... | 9.55 | 0.03 | 9.58 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 1.226678 |
0 | ... | ... | 9.30 | 0.03 | 9.33 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 1.187949 |
0 | ... | ... | 9.05 | 0.03 | 9.08 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 1.149902 |
0 | ... | ... | 8.80 | 0.03 | 8.83 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 1.112498 |
0 | ... | ... | 8.55 | 0.03 | 8.58 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 1.075716 |
0 | ... | ... | 8.30 | 0.03 | 8.33 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 1.039535 |
0 | ... | ... | 8.05 | 0.03 | 8.08 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 1.003931 |
0 | ... | ... | 7.80 | 0.03 | 7.83 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.968878 |
0 | ... | ... | 7.55 | 0.03 | 7.58 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.934339 |
0 | ... | ... | 7.30 | 0.03 | 7.33 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.900307 |
0 | ... | ... | 7.05 | 0.03 | 7.08 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.866763 |
0 | ... | ... | 6.80 | 0.03 | 6.83 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.833686 |
0 | ... | ... | 6.55 | 0.03 | 6.58 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.801043 |
0 | ... | ... | 6.30 | 0.03 | 6.33 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.768834 |
0 | ... | ... | 6.05 | 0.03 | 6.08 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.737036 |
0 | ... | ... | 5.80 | 0.03 | 5.83 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.705626 |
0 | ... | ... | 5.55 | 0.03 | 5.58 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.674578 |
0 | ... | ... | 5.30 | 0.03 | 5.33 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.643888 |
0 | ... | ... | 5.05 | 0.03 | 5.08 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.613544 |
0 | ... | ... | 4.80 | 0.03 | 4.83 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.58351 |
0 | ... | ... | 4.55 | 0.03 | 4.58 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.553781 |
0 | ... | ... | 4.30 | 0.03 | 4.33 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.524339 |
0 | ... | ... | 4.05 | 0.03 | 4.08 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.495157 |
0 | ... | ... | 3.80 | 0.03 | 3.83 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.466233 |
0 | ... | ... | 3.55 | 0.03 | 3.58 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.437529 |
0 | ... | ... | 3.30 | 0.03 | 3.33 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.409035 |
0 | ... | ... | 3.05 | 0.03 | 3.08 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.38073 |
0 | ... | ... | 2.80 | 0.03 | 2.83 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.35258 |
0 | ... | ... | 2.55 | 0.03 | 2.58 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.324572 |
0 | ... | ... | 2.30 | 0.03 | 2.33 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 0.296663 |
0 | ... | ... | 2.05 | 0.03 | 2.08 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 0.268823 |
0 | ... | ... | 1.80 | 0.03 | 1.83 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 0.241006 |
0 | ... | ... | 1.55 | 0.03 | 1.58 | 2100 | 0.01 | 0 | 0.01 | ... | ... | 0.213158 |
0 | ... | ... | 1.30 | 0.03 | 1.33 | 2125 | 0.01 | 0 | 0.01 | ... | ... | 0.185211 |
0 | ... | ... | 1.05 | 0.03 | 1.08 | 2150 | 0.01 | 0 | 0.01 | ... | ... | 0.157069 |
0 | ... | ... | 0.80 | 0.03 | 0.83 | 2175 | 0.01 | 0 | 0.01 | ... | ... | 0.12859 |
0 | ... | ... | 0.55 | 0.03 | 0.58 | 2200 | 0.01 | 0 | 0.01 | ... | ... | 0.099542 |
0 | ... | ... | 0.31 | 0.03 | 0.34 | 2225 | ... | ... | 0.01 | ... | 0.01 | 0.080561 |
0 | ... | ... | 0.10 | 0.01 | 0.11 | 2250 | 0.03 | -0.02 | 0.05 | ... | ... | 0.065555 |
0.015949 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 0.18 | -0.03 | 0.21 | 0.13 | 0.13 | 0.101294 |
0.047405 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 0.42 | -0.03 | 0.45 | ... | ... | 0.15745 |
0.0774 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 0.67 | -0.03 | 0.70 | ... | ... | 0.209713 |
0.105193 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 0.92 | -0.03 | 0.95 | 0.81 | 0.81 | 0.256934 |
0.13158 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 1.17 | -0.03 | 1.20 | ... | ... | 0.300882 |
0.156925 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.42 | -0.03 | 1.45 | ... | ... | 0.342432 |
0.181428 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.67 | -0.03 | 1.70 | ... | ... | 0.382094 |
0.20522 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 1.92 | -0.03 | 1.95 | ... | ... | 0.420202 |
0.228392 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2.17 | -0.03 | 2.20 | ... | ... | 0.456987 |
0.251018 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.42 | -0.03 | 2.45 | ... | ... | 0.492621 |
0.273146 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.67 | -0.03 | 2.70 | ... | ... | 0.527237 |
0.294818 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 2.92 | -0.03 | 2.95 | ... | ... | 0.560941 |
0.316068 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3.17 | -0.03 | 3.20 | ... | ... | 0.593812 |
0.336929 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.42 | -0.03 | 3.45 | ... | ... | 0.625921 |
0.357414 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.67 | -0.03 | 3.70 | ... | ... | 0.657329 |
0.37756 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 3.92 | -0.03 | 3.95 | ... | ... | 0.688082 |
0.397374 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4.17 | -0.03 | 4.20 | ... | ... | 0.718228 |
0.41687 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.42 | -0.03 | 4.45 | ... | ... | 0.747796 |
0.43608 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.67 | -0.03 | 4.70 | ... | ... | 0.776828 |
0.454995 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 4.92 | -0.03 | 4.95 | ... | ... | 0.80535 |
0.473634 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5.17 | -0.03 | 5.20 | ... | ... | 0.833385 |
0.492022 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.42 | -0.03 | 5.45 | ... | ... | 0.860961 |
0.510153 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.67 | -0.03 | 5.70 | ... | ... | 0.888098 |
0.528036 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 5.92 | -0.03 | 5.95 | ... | ... | 0.914816 |
0.545686 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6.17 | -0.03 | 6.20 | ... | ... | 0.941131 |
0.563114 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.42 | -0.03 | 6.45 | ... | ... | 0.96706 |
0.580316 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.67 | -0.03 | 6.70 | ... | ... | 0.992619 |
0.597307 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 6.92 | -0.03 | 6.95 | ... | ... | 1.017823 |
0.614094 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7.17 | -0.03 | 7.20 | ... | ... | 1.042684 |
0.630681 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.42 | -0.03 | 7.45 | ... | ... | 1.067211 |
0.647065 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.67 | -0.03 | 7.70 | ... | ... | 1.09142 |
0.663261 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 7.92 | -0.03 | 7.95 | ... | ... | 1.115319 |
0.67928 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8.17 | -0.03 | 8.20 | ... | ... | 1.13892 |
0.69512 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.42 | -0.03 | 8.45 | ... | ... | 1.16223 |
0.710788 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.67 | -0.03 | 8.70 | ... | ... | 1.18526 |
0.726274 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 8.92 | -0.03 | 8.95 | ... | ... | 1.208016 |
0.741594 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9.17 | -0.03 | 9.20 | ... | ... | 1.230508 |
0.756753 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.42 | -0.03 | 9.45 | ... | ... | 1.252742 |
0.771756 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.67 | -0.03 | 9.70 | ... | ... | 1.274726 |
0.786612 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 9.92 | -0.03 | 9.95 | ... | ... | 1.296466 |
0.801315 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10.17 | -0.03 | 10.20 | ... | ... | 1.31797 |
0.815862 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.42 | -0.03 | 10.45 | ... | ... | 1.339243 |
0.830265 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.67 | -0.03 | 10.70 | ... | ... | 1.360291 |
0.844527 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 10.92 | -0.03 | 10.95 | ... | ... | 1.381119 |
0.858653 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11.17 | -0.03 | 11.20 | ... | ... | 1.401733 |
0.872643 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 11.42 | -0.03 | 11.45 | ... | ... | 1.422138 |
0.886502 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 11.67 | -0.03 | 11.70 | ... | ... | 1.442339 |
0.900226 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 11.92 | -0.03 | 11.95 | ... | ... | 1.462341 |
0.91382 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 12.17 | -0.03 | 12.20 | ... | ... | 1.482148 |
0.927293 | ... | ... | 0.01 | 0 | 0.01 | 3500 | 12.42 | -0.03 | 12.45 | ... | ... | 1.501765 |
0.940645 | ... | ... | 0.01 | 0 | 0.01 | 3525 | 12.67 | -0.03 | 12.70 | ... | ... | 1.521196 |
0.953878 | ... | ... | 0.01 | 0 | 0.01 | 3550 | 12.92 | -0.03 | 12.95 | ... | ... | 1.540445 |
0.966993 | ... | ... | 0.01 | 0 | 0.01 | 3575 | 13.17 | -0.03 | 13.20 | ... | ... | 1.559515 |
0.979994 | ... | ... | 0.01 | 0 | 0.01 | 3600 | 13.42 | -0.03 | 13.45 | ... | ... | 1.578411 |
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.