Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.711585 | ... | ... | 15.13 | -0.03 | 15.10 | 325 | 0.01 | 0 | 0.01 | ... | ... | 2.124928 |
3.545126 | ... | ... | 14.88 | -0.03 | 14.85 | 350 | 0.01 | 0 | 0.01 | ... | ... | 2.034263 |
3.392109 | ... | ... | 14.63 | -0.03 | 14.60 | 375 | 0.01 | 0 | 0.01 | ... | ... | 1.950182 |
3.250568 | ... | ... | 14.38 | -0.03 | 14.35 | 400 | 0.01 | 0 | 0.01 | ... | ... | 1.87181 |
3.118934 | ... | ... | 14.13 | -0.03 | 14.10 | 425 | 0.01 | 0 | 0.01 | ... | ... | 1.798424 |
2.995938 | ... | ... | 13.88 | -0.03 | 13.85 | 450 | 0.01 | 0 | 0.01 | ... | ... | 1.729426 |
2.880527 | ... | ... | 13.63 | -0.03 | 13.60 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.664308 |
2.771833 | ... | ... | 13.38 | -0.03 | 13.35 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.602666 |
2.669127 | ... | ... | 13.13 | -0.03 | 13.10 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.544147 |
2.571781 | ... | ... | 12.88 | -0.03 | 12.85 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.488448 |
2.47927 | ... | ... | 12.63 | -0.03 | 12.60 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.435293 |
2.391135 | ... | ... | 12.38 | -0.03 | 12.35 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.384466 |
2.306978 | ... | ... | 12.13 | -0.03 | 12.10 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.335769 |
2.226453 | ... | ... | 11.88 | -0.03 | 11.85 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.289026 |
2.149255 | ... | ... | 11.63 | -0.03 | 11.60 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.244073 |
2.075116 | ... | ... | 11.38 | -0.03 | 11.35 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.200779 |
2.003797 | ... | ... | 11.13 | -0.03 | 11.10 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.159024 |
1.935086 | ... | ... | 10.88 | -0.03 | 10.85 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.118698 |
1.868793 | ... | ... | 10.63 | -0.03 | 10.60 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.079698 |
1.804745 | ... | ... | 10.38 | -0.03 | 10.35 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.041931 |
1.74279 | ... | ... | 10.13 | -0.03 | 10.10 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.005324 |
1.682786 | ... | ... | 9.88 | -0.03 | 9.85 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.969804 |
1.624607 | ... | ... | 9.63 | -0.03 | 9.60 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.9353 |
1.568138 | ... | ... | 9.38 | -0.03 | 9.35 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.901743 |
1.513271 | ... | ... | 9.13 | -0.03 | 9.10 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.869088 |
1.45991 | ... | ... | 8.88 | -0.03 | 8.85 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.837281 |
1.407966 | ... | ... | 8.63 | -0.03 | 8.60 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.806274 |
1.357355 | ... | ... | 8.38 | -0.03 | 8.35 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.776012 |
1.308002 | ... | ... | 8.13 | -0.03 | 8.10 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.746466 |
1.259834 | ... | ... | 7.88 | -0.03 | 7.85 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.717598 |
1.212787 | ... | ... | 7.63 | -0.03 | 7.60 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.68937 |
1.166797 | ... | ... | 7.38 | -0.03 | 7.35 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.66174 |
1.121807 | ... | ... | 7.13 | -0.03 | 7.10 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.634686 |
1.077763 | ... | ... | 6.88 | -0.03 | 6.85 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.608179 |
1.034612 | ... | ... | 6.63 | -0.03 | 6.60 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.582185 |
0.992305 | ... | ... | 6.38 | -0.03 | 6.35 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.556677 |
0.950798 | ... | ... | 6.13 | -0.03 | 6.10 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.531637 |
0.910043 | ... | ... | 5.88 | -0.03 | 5.85 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.507041 |
0.87 | ... | ... | 5.63 | -0.03 | 5.60 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.482857 |
0.830627 | ... | ... | 5.38 | -0.03 | 5.35 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.459073 |
0.791883 | ... | ... | 5.13 | -0.03 | 5.10 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.435663 |
0.753729 | ... | ... | 4.88 | -0.03 | 4.85 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.412601 |
0.716126 | ... | ... | 4.63 | -0.03 | 4.60 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.389878 |
0.679034 | ... | ... | 4.38 | -0.03 | 4.35 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.367468 |
0.642415 | ... | ... | 4.13 | -0.03 | 4.10 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.345349 |
0.606228 | ... | ... | 3.88 | -0.03 | 3.85 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.323505 |
0.570432 | ... | ... | 3.63 | -0.03 | 3.60 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.301913 |
0.53498 | ... | ... | 3.38 | -0.03 | 3.35 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.280554 |
0.499827 | ... | ... | 3.13 | -0.03 | 3.10 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.259401 |
0.464921 | ... | ... | 2.88 | -0.03 | 2.85 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.238437 |
0.430203 | ... | ... | 2.63 | -0.03 | 2.60 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.217629 |
0.395603 | ... | ... | 2.38 | -0.03 | 2.35 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.196951 |
0.361044 | ... | ... | 2.13 | -0.03 | 2.10 | 1625 | 0.01 | -0.01 | 0.01 | ... | ... | 0.176369 |
0.326422 | ... | ... | 1.89 | -0.04 | 1.85 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.173708 |
0.299128 | ... | ... | 1.65 | -0.04 | 1.61 | 1675 | 0.01 | -0.01 | 0.02 | 0.03 | 0.02 | 0.151387 |
0.270407 | ... | ... | 1.41 | -0.04 | 1.37 | 1700 | 0.02 | -0.01 | 0.03 | 0.05 | 0.02 | 0.147982 |
0.240025 | ... | ... | 1.18 | -0.05 | 1.13 | 1725 | 0.03 | -0.02 | 0.05 | ... | ... | 0.135665 |
0.213338 | ... | ... | 0.96 | -0.06 | 0.90 | 1750 | 0.05 | -0.03 | 0.08 | ... | ... | 0.126366 |
0.188089 | ... | ... | 0.75 | -0.07 | 0.68 | 1775 | ... | ... | 0.08 | 0.09 | ... | 0.114779 |
0.166527 | ... | ... | 0.56 | -0.08 | 0.48 | 1800 | ... | ... | 0.13 | 0.15 | ... | 0.102943 |
0.153773 | 0.15 | 0.15 | 0.32 | ... | ... | 1825 | 0.22 | -0.04 | 0.26 | 0.33 | 0.28 | 0.094048 |
0.146114 | 0.24 | 0.18 | 0.26 | -0.06 | 0.20 | 1850 | 0.35 | -0.03 | 0.38 | 0.35 | 0.35 | 0.080684 |
0.143302 | 0.10 | 0.10 | 0.17 | -0.05 | 0.12 | 1875 | 0.52 | -0.01 | 0.53 | ... | ... | 0 |
0.143323 | 0.08 | 0.08 | 0.10 | -0.03 | 0.07 | 1900 | 0.72 | 0 | 0.72 | ... | ... | 0 |
0.144861 | ... | ... | 0.06 | -0.02 | 0.04 | 1925 | 0.94 | 0.01 | 0.93 | ... | ... | 0 |
0.143477 | ... | ... | 0.04 | -0.02 | 0.02 | 1950 | 1.17 | 0.02 | 1.15 | ... | ... | 0 |
0.144103 | ... | ... | 0.02 | -0.01 | 0.01 | 1975 | 1.41 | 0.02 | 1.39 | ... | ... | 0 |
0.16235 | ... | ... | 0.02 | -0.01 | 0.01 | 2000 | 1.65 | 0.02 | 1.63 | ... | ... | 0 |
0.180045 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.90 | 0.02 | 1.88 | ... | ... | 0 |
0.178061 | ... | ... | 0.01 | -0.01 | 0.01 | 2050 | 2.15 | 0.03 | 2.12 | ... | ... | 0 |
0.193608 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.40 | 0.03 | 2.37 | ... | ... | 0 |
0.208802 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.65 | 0.03 | 2.62 | ... | ... | 0 |
0.223663 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.90 | 0.03 | 2.87 | ... | ... | 0 |
0.238223 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.15 | 0.03 | 3.12 | ... | ... | 0 |
0.252489 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.40 | 0.03 | 3.37 | ... | ... | 0 |
0.266489 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.65 | 0.03 | 3.62 | ... | ... | 0 |
0.280229 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.90 | 0.03 | 3.87 | ... | ... | 0 |
0.293724 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.15 | 0.03 | 4.12 | ... | ... | 0 |
0.306993 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.40 | 0.03 | 4.37 | ... | ... | 0 |
0.320034 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.65 | 0.03 | 4.62 | ... | ... | 0 |
0.332864 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.90 | 0.03 | 4.87 | ... | ... | 0 |
0.345491 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.15 | 0.03 | 5.12 | ... | ... | 0 |
0.357921 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.40 | 0.03 | 5.37 | ... | ... | 0 |
0.370164 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.65 | 0.03 | 5.62 | ... | ... | 0 |
0.382227 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.90 | 0.03 | 5.87 | ... | ... | 0 |
0.394111 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.15 | 0.03 | 6.12 | ... | ... | 0 |
0.405823 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.40 | 0.03 | 6.37 | ... | ... | 0 |
0.417377 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.65 | 0.03 | 6.62 | ... | ... | 0 |
0.428775 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.90 | 0.03 | 6.87 | ... | ... | 0 |
0.440014 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.15 | 0.03 | 7.12 | ... | ... | 0 |
0.451103 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.40 | 0.03 | 7.37 | ... | ... | 0 |
0.462047 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.65 | 0.03 | 7.62 | ... | ... | 0 |
0.472853 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.90 | 0.03 | 7.87 | ... | ... | 0 |
0.483526 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.15 | 0.03 | 8.12 | ... | ... | 0 |
0.49406 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.40 | 0.03 | 8.37 | ... | ... | 0 |
0.504466 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.65 | 0.03 | 8.62 | ... | ... | 0 |
0.514748 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.90 | 0.03 | 8.87 | ... | ... | 0 |
0.524907 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.15 | 0.03 | 9.12 | ... | ... | 0 |
0.534948 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.40 | 0.03 | 9.37 | ... | ... | 0 |
0.54487 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.65 | 0.03 | 9.62 | ... | ... | 0 |
0.554674 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.90 | 0.03 | 9.87 | ... | ... | 0 |
0.56437 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.15 | 0.03 | 10.12 | ... | ... | 0 |
0.573961 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.40 | 0.03 | 10.37 | ... | ... | 0 |
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.