Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.74297 | ... | ... | 14.49 | 0.03 | 14.52 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.100747 |
2.633193 | ... | ... | 14.24 | 0.03 | 14.27 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.021612 |
2.529827 | ... | ... | 13.99 | 0.03 | 14.02 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.946948 |
2.432169 | ... | ... | 13.74 | 0.03 | 13.77 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.876261 |
2.339625 | ... | ... | 13.49 | 0.03 | 13.52 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.80916 |
2.251694 | ... | ... | 13.24 | 0.03 | 13.27 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.745296 |
2.16794 | ... | ... | 12.99 | 0.03 | 13.02 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.684369 |
2.087986 | ... | ... | 12.74 | 0.03 | 12.77 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.626105 |
2.011504 | ... | ... | 12.49 | 0.03 | 12.52 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.570281 |
1.938204 | ... | ... | 12.24 | 0.03 | 12.27 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.516702 |
1.867832 | ... | ... | 11.99 | 0.03 | 12.02 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.465191 |
1.800167 | ... | ... | 11.74 | 0.03 | 11.77 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.415586 |
1.735007 | ... | ... | 11.49 | 0.03 | 11.52 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.367738 |
1.672173 | ... | ... | 11.24 | 0.03 | 11.27 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.321533 |
1.611505 | ... | ... | 10.99 | 0.03 | 11.02 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.276857 |
1.552858 | ... | ... | 10.74 | 0.03 | 10.77 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.233607 |
1.4961 | ... | ... | 10.49 | 0.03 | 10.52 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.191681 |
1.441114 | ... | ... | 10.24 | 0.03 | 10.27 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.151 |
1.387792 | ... | ... | 9.99 | 0.03 | 10.02 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.111491 |
1.336036 | ... | ... | 9.74 | 0.03 | 9.77 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.073083 |
1.285757 | ... | ... | 9.49 | 0.03 | 9.52 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.035707 |
1.236871 | ... | ... | 9.24 | 0.03 | 9.27 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.9993 |
1.189303 | ... | ... | 8.99 | 0.03 | 9.02 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.963815 |
1.142984 | ... | ... | 8.74 | 0.03 | 8.77 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.929201 |
1.097849 | ... | ... | 8.49 | 0.03 | 8.52 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.895411 |
1.053837 | ... | ... | 8.24 | 0.03 | 8.27 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.862389 |
1.010894 | ... | ... | 7.99 | 0.03 | 8.02 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.830107 |
0.968968 | ... | ... | 7.74 | 0.03 | 7.77 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.798527 |
0.928013 | ... | ... | 7.49 | 0.03 | 7.52 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.767613 |
0.887984 | ... | ... | 7.24 | 0.03 | 7.27 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.737322 |
0.848839 | ... | ... | 6.99 | 0.03 | 7.02 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.707632 |
0.81054 | ... | ... | 6.74 | 0.03 | 6.77 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.678514 |
0.773051 | ... | ... | 6.49 | 0.03 | 6.52 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.649932 |
0.736338 | ... | ... | 6.24 | 0.03 | 6.27 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.62186 |
0.700368 | ... | ... | 5.99 | 0.03 | 6.02 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.594279 |
0.665111 | ... | ... | 5.74 | 0.03 | 5.77 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.567162 |
0.630538 | ... | ... | 5.49 | 0.03 | 5.52 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.540482 |
0.596624 | ... | ... | 5.24 | 0.03 | 5.27 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.514222 |
0.563344 | ... | ... | 4.99 | 0.03 | 5.02 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.488359 |
0.530674 | ... | ... | 4.74 | 0.03 | 4.77 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.462861 |
0.498592 | ... | ... | 4.49 | 0.03 | 4.52 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.43772 |
0.467076 | ... | ... | 4.24 | 0.03 | 4.27 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.412914 |
0.436108 | ... | ... | 3.99 | 0.03 | 4.02 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.388414 |
0.405667 | ... | ... | 3.74 | 0.03 | 3.77 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.364207 |
0.375736 | ... | ... | 3.49 | 0.03 | 3.52 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.340263 |
0.346297 | ... | ... | 3.24 | 0.03 | 3.27 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.316571 |
0.317334 | ... | ... | 2.99 | 0.03 | 3.02 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.293092 |
0.288832 | ... | ... | 2.74 | 0.03 | 2.77 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.269819 |
0.260774 | ... | ... | 2.49 | 0.03 | 2.52 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.246706 |
0.233148 | ... | ... | 2.24 | 0.03 | 2.27 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.223736 |
0.205941 | ... | ... | 1.99 | 0.03 | 2.02 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.200866 |
0.179139 | ... | ... | 1.74 | 0.03 | 1.77 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.178051 |
0.152731 | ... | ... | 1.49 | 0.03 | 1.52 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.155237 |
0.126704 | ... | ... | 1.24 | 0.03 | 1.27 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.132349 |
0.101049 | ... | ... | 0.99 | 0.03 | 1.02 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.109284 |
0.075753 | ... | ... | 0.75 | 0.02 | 0.77 | 1800 | 0.01 | -0.01 | 0.01 | ... | ... | 0.085877 |
0.073736 | ... | ... | 0.51 | 0.02 | 0.53 | 1825 | 0.01 | -0.01 | 0.02 | ... | ... | 0.07136 |
0.062095 | ... | ... | 0.30 | 0 | 0.30 | 1850 | 0.03 | -0.03 | 0.06 | 0.05 | 0.05 | 0.061484 |
0.061327 | 0.11 | 0.11 | 0.15 | -0.02 | 0.13 | 1875 | 0.11 | -0.05 | 0.16 | 0.14 | 0.14 | 0.061297 |
0.068541 | 0.07 | 0.07 | 0.05 | 0 | 0.05 | 1900 | 0.28 | -0.03 | 0.31 | ... | ... | 0.068974 |
0.077881 | ... | ... | 0.02 | 0 | 0.02 | 1925 | 0.50 | -0.03 | 0.53 | ... | ... | 0.079399 |
0.09007 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.74 | -0.03 | 0.77 | ... | ... | 0.093864 |
0.100194 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.98 | -0.03 | 1.01 | ... | ... | 0.09204 |
0.120502 | 0.02 | 0.01 | 0.01 | 0 | 0.01 | 2000 | 1.23 | -0.03 | 1.26 | ... | ... | 0.114791 |
0.140069 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.48 | -0.03 | 1.51 | ... | ... | 0.13726 |
0.159012 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.73 | -0.03 | 1.76 | ... | ... | 0.159455 |
0.177412 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.98 | -0.03 | 2.01 | ... | ... | 0.181382 |
0.19533 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.23 | -0.03 | 2.26 | ... | ... | 0.203048 |
0.212812 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.48 | -0.03 | 2.51 | ... | ... | 0.224459 |
0.229898 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.73 | -0.03 | 2.76 | ... | ... | 0.245622 |
0.246611 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.98 | -0.03 | 3.01 | ... | ... | 0.266541 |
0.262987 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.23 | -0.03 | 3.26 | ... | ... | 0.287224 |
0.279036 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.48 | -0.03 | 3.51 | ... | ... | 0.307674 |
0.294786 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.73 | -0.03 | 3.76 | ... | ... | 0.327897 |
0.31025 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.98 | -0.03 | 4.01 | ... | ... | 0.3479 |
0.325437 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.23 | -0.03 | 4.26 | ... | ... | 0.367686 |
0.340372 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.48 | -0.03 | 4.51 | ... | ... | 0.387261 |
0.355055 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.73 | -0.03 | 4.76 | ... | ... | 0.406629 |
0.369502 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.98 | -0.03 | 5.01 | ... | ... | 0.425794 |
0.383725 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.23 | -0.03 | 5.26 | ... | ... | 0.444762 |
0.397727 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.48 | -0.03 | 5.51 | ... | ... | 0.463535 |
0.41152 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.73 | -0.03 | 5.76 | ... | ... | 0.482119 |
0.425114 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.98 | -0.03 | 6.01 | ... | ... | 0.500518 |
0.438509 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.23 | -0.03 | 6.26 | ... | ... | 0.518734 |
0.451712 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.48 | -0.03 | 6.51 | ... | ... | 0.536772 |
0.464738 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.73 | -0.03 | 6.76 | ... | ... | 0.554636 |
0.477591 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.98 | -0.03 | 7.01 | ... | ... | 0.572328 |
0.49027 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.23 | -0.03 | 7.26 | ... | ... | 0.589852 |
0.502778 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.48 | -0.03 | 7.51 | ... | ... | 0.607211 |
0.515126 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.73 | -0.03 | 7.76 | ... | ... | 0.624409 |
0.527319 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.98 | -0.03 | 8.01 | ... | ... | 0.641449 |
0.539365 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.23 | -0.03 | 8.26 | ... | ... | 0.658333 |
0.551259 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.48 | -0.03 | 8.51 | ... | ... | 0.675065 |
0.563007 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.73 | -0.03 | 8.76 | ... | ... | 0.691647 |
0.574616 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.98 | -0.03 | 9.01 | ... | ... | 0.708082 |
0.586089 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.23 | -0.03 | 9.26 | ... | ... | 0.724372 |
0.59743 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.48 | -0.03 | 9.51 | ... | ... | 0.740521 |
0.608641 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.73 | -0.03 | 9.76 | ... | ... | 0.756531 |
0.619718 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.98 | -0.03 | 10.01 | ... | ... | 0.772404 |
0.630676 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.23 | -0.03 | 10.26 | ... | ... | 0.788144 |
0.641515 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.48 | -0.03 | 10.51 | ... | ... | 0.803751 |
0.652237 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.73 | -0.03 | 10.76 | ... | ... | 0.819229 |
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.