Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.85122 | ... | ... | 15.48 | -0.01 | 15.47 | 325 | 0.01 | 0 | 0.01 | ... | ... | 2.997822 |
3.67958 | ... | ... | 15.23 | -0.01 | 15.22 | 350 | 0.01 | 0 | 0.01 | ... | ... | 2.871679 |
3.520836 | ... | ... | 14.98 | -0.01 | 14.97 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.754727 |
3.373208 | ... | ... | 14.73 | -0.01 | 14.72 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.645703 |
3.235266 | ... | ... | 14.48 | -0.01 | 14.47 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.543617 |
3.10583 | ... | ... | 14.23 | -0.01 | 14.22 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.447644 |
2.983922 | ... | ... | 13.98 | -0.01 | 13.97 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.357092 |
2.868718 | ... | ... | 13.73 | -0.01 | 13.72 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.27136 |
2.759527 | ... | ... | 13.48 | -0.01 | 13.47 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.189979 |
2.655759 | ... | ... | 13.23 | -0.01 | 13.22 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.112524 |
2.556905 | ... | ... | 12.98 | -0.01 | 12.97 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.038629 |
2.462521 | ... | ... | 12.73 | -0.01 | 12.72 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.967962 |
2.372222 | ... | ... | 12.48 | -0.01 | 12.47 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.900257 |
2.285666 | ... | ... | 12.23 | -0.01 | 12.22 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.835274 |
2.202561 | ... | ... | 11.98 | -0.01 | 11.97 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.772798 |
2.122642 | ... | ... | 11.73 | -0.01 | 11.72 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.712631 |
2.045674 | ... | ... | 11.48 | -0.01 | 11.47 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.654597 |
1.971446 | ... | ... | 11.23 | -0.01 | 11.22 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.598555 |
1.89977 | ... | ... | 10.98 | -0.01 | 10.97 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.544367 |
1.830477 | ... | ... | 10.73 | -0.01 | 10.72 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.491909 |
1.763409 | ... | ... | 10.48 | -0.01 | 10.47 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.441052 |
1.698431 | ... | ... | 10.23 | -0.01 | 10.22 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.391708 |
1.635414 | ... | ... | 9.98 | -0.01 | 9.97 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.343786 |
1.574245 | ... | ... | 9.73 | -0.01 | 9.72 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.297198 |
1.514817 | ... | ... | 9.48 | -0.01 | 9.47 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.25186 |
1.457032 | ... | ... | 9.23 | -0.01 | 9.22 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.207697 |
1.400805 | ... | ... | 8.98 | -0.01 | 8.97 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.164653 |
1.346049 | ... | ... | 8.73 | -0.01 | 8.72 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.122666 |
1.29269 | ... | ... | 8.48 | -0.01 | 8.47 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.081673 |
1.240656 | ... | ... | 8.23 | -0.01 | 8.22 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.041616 |
1.189884 | ... | ... | 7.98 | -0.01 | 7.97 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.002455 |
1.140314 | ... | ... | 7.73 | -0.01 | 7.72 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.964145 |
1.091888 | ... | ... | 7.48 | -0.01 | 7.47 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.92664 |
1.044556 | ... | ... | 7.23 | -0.01 | 7.22 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.889891 |
0.998269 | ... | ... | 6.98 | -0.01 | 6.97 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.853872 |
0.952982 | ... | ... | 6.73 | -0.01 | 6.72 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.818544 |
0.90865 | ... | ... | 6.48 | -0.01 | 6.47 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.783865 |
0.865233 | ... | ... | 6.23 | -0.01 | 6.22 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.749805 |
0.822695 | ... | ... | 5.98 | -0.01 | 5.97 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.716339 |
0.780999 | ... | ... | 5.73 | -0.01 | 5.72 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.683435 |
0.740111 | ... | ... | 5.48 | -0.01 | 5.47 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.65106 |
0.700002 | ... | ... | 5.23 | -0.01 | 5.22 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.619194 |
0.660641 | ... | ... | 4.98 | -0.01 | 4.97 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.587806 |
0.622001 | ... | ... | 4.73 | -0.01 | 4.72 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.556862 |
0.584056 | ... | ... | 4.48 | -0.01 | 4.47 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.52635 |
0.546782 | ... | ... | 4.23 | -0.01 | 4.22 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.496239 |
0.510153 | ... | ... | 3.98 | -0.01 | 3.97 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.4665 |
0.474148 | ... | ... | 3.73 | -0.01 | 3.72 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.43711 |
0.438745 | ... | ... | 3.48 | -0.01 | 3.47 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.408043 |
0.403923 | ... | ... | 3.23 | -0.01 | 3.22 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.379273 |
0.369665 | ... | ... | 2.98 | -0.01 | 2.97 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.350762 |
0.335951 | ... | ... | 2.73 | -0.01 | 2.72 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.322493 |
0.302763 | ... | ... | 2.48 | -0.01 | 2.47 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.294418 |
0.270085 | ... | ... | 2.23 | -0.01 | 2.22 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.266504 |
0.237902 | ... | ... | 1.98 | -0.01 | 1.97 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.238705 |
0.206198 | ... | ... | 1.73 | -0.01 | 1.72 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.210962 |
0.17496 | ... | ... | 1.48 | -0.01 | 1.47 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.183206 |
0.144173 | ... | ... | 1.23 | -0.01 | 1.22 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.155341 |
0.113826 | ... | ... | 0.98 | -0.01 | 0.97 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.12723 |
0.083904 | 0.76 | 0.76 | 0.73 | -0.01 | 0.72 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.098649 |
0.054396 | ... | ... | 0.48 | -0.01 | 0.47 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.069191 |
0.046012 | ... | ... | 0.24 | -0.01 | 0.23 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.045313 |
0.052278 | ... | ... | 0.08 | -0.01 | 0.07 | 1875 | 0.10 | 0 | 0.10 | ... | ... | 0.052325 |
0.065377 | ... | ... | 0.02 | 0 | 0.02 | 1900 | 0.30 | 0.01 | 0.29 | ... | ... | 0.066117 |
0.085617 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.54 | 0.01 | 0.53 | ... | ... | 0.088061 |
0.101257 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.78 | 0.01 | 0.77 | ... | ... | 0.08733 |
0.126828 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.03 | 0.01 | 1.02 | ... | ... | 0.114583 |
0.151323 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.28 | 0.01 | 1.27 | ... | ... | 0.141495 |
0.174948 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.53 | 0.01 | 1.52 | ... | ... | 0.168074 |
0.197835 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.78 | 0.01 | 1.77 | ... | ... | 0.194329 |
0.220077 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.03 | 0.01 | 2.02 | ... | ... | 0.220268 |
0.241747 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.28 | 0.01 | 2.27 | ... | ... | 0.245897 |
0.262895 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.53 | 0.01 | 2.52 | ... | ... | 0.271225 |
0.28357 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.78 | 0.01 | 2.77 | ... | ... | 0.296258 |
0.303797 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.03 | 0.01 | 3.02 | ... | ... | 0.321004 |
0.32362 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.28 | 0.01 | 3.27 | ... | ... | 0.345469 |
0.343047 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.53 | 0.01 | 3.52 | ... | ... | 0.369659 |
0.362119 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.78 | 0.01 | 3.77 | ... | ... | 0.393582 |
0.380842 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.03 | 0.01 | 4.02 | ... | ... | 0.417243 |
0.399235 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.28 | 0.01 | 4.27 | ... | ... | 0.440648 |
0.417325 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.53 | 0.01 | 4.52 | ... | ... | 0.463803 |
0.435108 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.78 | 0.01 | 4.77 | ... | ... | 0.486713 |
0.452607 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.03 | 0.01 | 5.02 | ... | ... | 0.509383 |
0.469835 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.28 | 0.01 | 5.27 | ... | ... | 0.531819 |
0.486797 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.53 | 0.01 | 5.52 | ... | ... | 0.554026 |
0.503508 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.78 | 0.01 | 5.77 | ... | ... | 0.576008 |
0.519977 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.03 | 0.01 | 6.02 | ... | ... | 0.59777 |
0.536204 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.28 | 0.01 | 6.27 | ... | ... | 0.619317 |
0.552201 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.53 | 0.01 | 6.52 | ... | ... | 0.640653 |
0.567986 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.78 | 0.01 | 6.77 | ... | ... | 0.661783 |
0.583559 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.03 | 0.01 | 7.02 | ... | ... | 0.682709 |
0.59892 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.28 | 0.01 | 7.27 | ... | ... | 0.703437 |
0.614077 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.53 | 0.01 | 7.52 | ... | ... | 0.72397 |
0.62904 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.78 | 0.01 | 7.77 | ... | ... | 0.744312 |
0.643815 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.03 | 0.01 | 8.02 | ... | ... | 0.764466 |
0.658414 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.28 | 0.01 | 8.27 | ... | ... | 0.784437 |
0.672826 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.53 | 0.01 | 8.52 | ... | ... | 0.804227 |
0.687063 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.78 | 0.01 | 8.77 | ... | ... | 0.823839 |
0.701132 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.03 | 0.01 | 9.02 | ... | ... | 0.843277 |
0.715037 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.28 | 0.01 | 9.27 | ... | ... | 0.862544 |
0.728781 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.53 | 0.01 | 9.52 | ... | ... | 0.881644 |
0.742366 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.78 | 0.01 | 9.77 | ... | ... | 0.900579 |
0.755792 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.03 | 0.01 | 10.02 | ... | ... | 0.919352 |
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.