Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.916747 | ... | ... | 17.36 | 0.11 | 17.47 | 275 | 0.01 | 0 | 0.01 | ... | ... | 2.980667 |
3.733871 | ... | ... | 17.11 | 0.11 | 17.22 | 300 | 0.01 | 0 | 0.01 | ... | ... | 2.849585 |
3.567149 | ... | ... | 16.86 | 0.11 | 16.97 | 325 | 0.01 | 0 | 0.01 | ... | ... | 2.729653 |
3.414009 | ... | ... | 16.61 | 0.11 | 16.72 | 350 | 0.01 | 0 | 0.01 | ... | ... | 2.619145 |
3.272439 | ... | ... | 16.36 | 0.11 | 16.47 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.516684 |
3.140831 | ... | ... | 16.11 | 0.11 | 16.22 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.421198 |
3.017901 | ... | ... | 15.86 | 0.11 | 15.97 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.331807 |
2.90259 | ... | ... | 15.61 | 0.11 | 15.72 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.247779 |
2.794021 | ... | ... | 15.36 | 0.11 | 15.47 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.168497 |
2.691451 | ... | ... | 15.11 | 0.11 | 15.22 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.093468 |
2.594261 | ... | ... | 14.86 | 0.11 | 14.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.022257 |
2.501921 | ... | ... | 14.61 | 0.11 | 14.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.954492 |
2.413974 | ... | ... | 14.36 | 0.11 | 14.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.889841 |
2.330023 | ... | ... | 14.11 | 0.11 | 14.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.828034 |
2.249724 | ... | ... | 13.86 | 0.11 | 13.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.768834 |
2.17277 | ... | ... | 13.61 | 0.11 | 13.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.712026 |
2.098897 | ... | ... | 13.36 | 0.11 | 13.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.65742 |
2.027868 | ... | ... | 13.11 | 0.11 | 13.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.604834 |
1.959475 | ... | ... | 12.86 | 0.11 | 12.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.554135 |
1.893529 | ... | ... | 12.61 | 0.11 | 12.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.505187 |
1.829861 | ... | ... | 12.36 | 0.11 | 12.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.457871 |
1.768318 | ... | ... | 12.11 | 0.11 | 12.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.412074 |
1.708762 | ... | ... | 11.86 | 0.11 | 11.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.36769 |
1.651068 | ... | ... | 11.61 | 0.11 | 11.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.324639 |
1.595124 | ... | ... | 11.36 | 0.11 | 11.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.28284 |
1.540827 | ... | ... | 11.11 | 0.11 | 11.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.242218 |
1.488084 | ... | ... | 10.86 | 0.11 | 10.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.202699 |
1.436806 | ... | ... | 10.61 | 0.11 | 10.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.164218 |
1.386915 | ... | ... | 10.36 | 0.11 | 10.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.126726 |
1.338336 | ... | ... | 10.11 | 0.11 | 10.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.090167 |
1.291002 | ... | ... | 9.86 | 0.11 | 9.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.054494 |
1.244848 | ... | ... | 9.61 | 0.11 | 9.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.01965 |
1.199818 | ... | ... | 9.36 | 0.11 | 9.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.985597 |
1.155859 | ... | ... | 9.11 | 0.11 | 9.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.9523 |
1.112921 | ... | ... | 8.86 | 0.11 | 8.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.919721 |
1.070956 | ... | ... | 8.61 | 0.11 | 8.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.887823 |
1.029921 | ... | ... | 8.36 | 0.11 | 8.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.856565 |
0.989775 | ... | ... | 8.11 | 0.11 | 8.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.825927 |
0.95048 | ... | ... | 7.86 | 0.11 | 7.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.795879 |
0.912001 | ... | ... | 7.61 | 0.11 | 7.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.766394 |
0.874303 | ... | ... | 7.36 | 0.11 | 7.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.737433 |
0.837355 | ... | ... | 7.11 | 0.11 | 7.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.708985 |
0.801127 | ... | ... | 6.86 | 0.11 | 6.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.68103 |
0.765591 | ... | ... | 6.61 | 0.11 | 6.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.65354 |
0.730722 | ... | ... | 6.36 | 0.11 | 6.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.626484 |
0.696494 | ... | ... | 6.11 | 0.11 | 6.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.599852 |
0.662884 | ... | ... | 5.86 | 0.11 | 5.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.573626 |
0.62987 | ... | ... | 5.61 | 0.11 | 5.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.547776 |
0.59743 | ... | ... | 5.36 | 0.11 | 5.47 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.522292 |
0.565544 | ... | ... | 5.11 | 0.11 | 5.22 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.49716 |
0.534194 | ... | ... | 4.86 | 0.11 | 4.97 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.472352 |
0.503361 | ... | ... | 4.61 | 0.11 | 4.72 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.447851 |
0.473029 | ... | ... | 4.36 | 0.11 | 4.47 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.423646 |
0.443181 | ... | ... | 4.11 | 0.11 | 4.22 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.399716 |
0.413802 | ... | ... | 3.86 | 0.11 | 3.97 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.376043 |
0.384876 | ... | ... | 3.61 | 0.11 | 3.72 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.352607 |
0.35639 | ... | ... | 3.36 | 0.11 | 3.47 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.329391 |
0.32833 | ... | ... | 3.11 | 0.11 | 3.22 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.306377 |
0.300684 | ... | ... | 2.86 | 0.11 | 2.97 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.283535 |
0.273439 | ... | ... | 2.61 | 0.11 | 2.72 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.260854 |
0.246583 | ... | ... | 2.36 | 0.11 | 2.47 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.238296 |
0.220105 | ... | ... | 2.11 | 0.11 | 2.22 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.215837 |
0.193995 | ... | ... | 1.86 | 0.11 | 1.97 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.19344 |
0.168242 | ... | ... | 1.61 | 0.11 | 1.72 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.171058 |
0.142837 | ... | ... | 1.36 | 0.11 | 1.47 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.148638 |
0.117769 | ... | ... | 1.11 | 0.11 | 1.22 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.126101 |
0.093031 | ... | ... | 0.86 | 0.11 | 0.97 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.103339 |
0.068612 | ... | ... | 0.62 | 0.10 | 0.72 | 1950 | 0.01 | -0.01 | 0.01 | 0.01 | 0.01 | 0.080168 |
0.066947 | ... | ... | 0.39 | 0.09 | 0.48 | 1975 | 0.01 | -0.02 | 0.03 | 0.04 | 0.02 | 0.065163 |
0.054 | 0.28 | 0.28 | 0.21 | 0.04 | 0.25 | 2000 | 0.03 | -0.07 | 0.10 | ... | ... | 0.053591 |
0.047657 | 0.13 | 0.08 | 0.09 | -0.01 | 0.08 | 2025 | 0.11 | -0.12 | 0.23 | ... | ... | 0.047697 |
0.053238 | ... | ... | 0.03 | -0.01 | 0.02 | 2050 | 0.30 | -0.12 | 0.42 | ... | ... | 0.053867 |
0.069752 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.54 | -0.11 | 0.65 | ... | ... | 0.07183 |
0.082531 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 2100 | 0.78 | -0.11 | 0.89 | ... | ... | 0.071625 |
0.103421 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.03 | -0.11 | 1.14 | ... | ... | 0.094021 |
0.12345 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.28 | -0.11 | 1.39 | ... | ... | 0.116156 |
0.142787 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.53 | -0.11 | 1.64 | ... | ... | 0.138036 |
0.161535 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.78 | -0.11 | 1.89 | ... | ... | 0.159666 |
0.179772 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.03 | -0.11 | 2.14 | ... | ... | 0.181053 |
0.197555 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.28 | -0.11 | 2.39 | ... | ... | 0.202203 |
0.214924 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.53 | -0.11 | 2.64 | ... | ... | 0.22312 |
0.231918 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.78 | -0.11 | 2.89 | ... | ... | 0.24381 |
0.248558 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.03 | -0.11 | 3.14 | ... | ... | 0.264278 |
0.264878 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.28 | -0.11 | 3.39 | ... | ... | 0.284528 |
0.280883 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.53 | -0.11 | 3.64 | ... | ... | 0.304566 |
0.296609 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.78 | -0.11 | 3.89 | ... | ... | 0.324396 |
0.312058 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.03 | -0.11 | 4.14 | ... | ... | 0.344023 |
0.327244 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.28 | -0.11 | 4.39 | ... | ... | 0.36345 |
0.342193 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.53 | -0.11 | 4.64 | ... | ... | 0.382682 |
0.356897 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.78 | -0.11 | 4.89 | ... | ... | 0.401722 |
0.371375 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.03 | -0.11 | 5.14 | ... | ... | 0.420575 |
0.38564 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.28 | -0.11 | 5.39 | ... | ... | 0.439244 |
0.399693 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.53 | -0.11 | 5.64 | ... | ... | 0.457734 |
0.413545 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.78 | -0.11 | 5.89 | ... | ... | 0.476048 |
0.427204 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.03 | -0.11 | 6.14 | ... | ... | 0.494188 |
0.440675 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.28 | -0.11 | 6.39 | ... | ... | 0.512159 |
0.453961 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.53 | -0.11 | 6.64 | ... | ... | 0.529964 |
0.467077 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.78 | -0.11 | 6.89 | ... | ... | 0.547606 |
0.480024 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.03 | -0.11 | 7.14 | ... | ... | 0.565087 |
0.492805 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.28 | -0.11 | 7.39 | ... | ... | 0.582412 |
0.505419 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.53 | -0.11 | 7.64 | ... | ... | 0.599582 |
0.517879 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.78 | -0.11 | 7.89 | ... | ... | 0.616601 |
0.530192 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.03 | -0.11 | 8.14 | ... | ... | 0.633471 |
0.542362 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.28 | -0.11 | 8.39 | ... | ... | 0.650196 |
0.554386 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.53 | -0.11 | 8.64 | ... | ... | 0.666777 |
0.566266 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.78 | -0.11 | 8.89 | ... | ... | 0.683217 |
0.57801 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.03 | -0.11 | 9.14 | ... | ... | 0.699519 |
0.589624 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.28 | -0.11 | 9.39 | ... | ... | 0.715685 |
0.601109 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.53 | -0.11 | 9.64 | ... | ... | 0.731717 |
0.612469 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.78 | -0.11 | 9.89 | ... | ... | 0.747618 |
0.623702 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.03 | -0.11 | 10.14 | ... | ... | 0.763389 |
0.634816 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.28 | -0.11 | 10.39 | ... | ... | 0.779034 |
0.645813 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.53 | -0.11 | 10.64 | ... | ... | 0.794554 |
0.656697 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.78 | -0.11 | 10.89 | ... | ... | 0.809951 |
0.667468 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.03 | -0.11 | 11.14 | ... | ... | 0.825227 |
0.678131 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.28 | -0.11 | 11.39 | ... | ... | 0.840384 |
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.