Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.569241 | ... | ... | 14.45 | 0.01 | 14.46 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.018485 |
2.464682 | ... | ... | 14.20 | 0.01 | 14.21 | 450 | 0.01 | 0 | 0.01 | ... | ... | 1.942326 |
2.366184 | ... | ... | 13.95 | 0.01 | 13.96 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.870469 |
2.273083 | ... | ... | 13.70 | 0.01 | 13.71 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.802437 |
2.184822 | ... | ... | 13.45 | 0.01 | 13.46 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.737856 |
2.100926 | ... | ... | 13.20 | 0.01 | 13.21 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.676393 |
2.020983 | ... | ... | 12.95 | 0.01 | 12.96 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.617754 |
1.944636 | ... | ... | 12.70 | 0.01 | 12.71 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.561676 |
1.871576 | ... | ... | 12.45 | 0.01 | 12.46 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.507949 |
1.80153 | ... | ... | 12.20 | 0.01 | 12.21 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.456382 |
1.734257 | ... | ... | 11.95 | 0.01 | 11.96 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.406804 |
1.669542 | ... | ... | 11.70 | 0.01 | 11.71 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.359059 |
1.607198 | ... | ... | 11.45 | 0.01 | 11.46 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.313006 |
1.547056 | ... | ... | 11.20 | 0.01 | 11.21 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.268535 |
1.488962 | ... | ... | 10.95 | 0.01 | 10.96 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.225534 |
1.432779 | ... | ... | 10.70 | 0.01 | 10.71 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.183906 |
1.378382 | ... | ... | 10.45 | 0.01 | 10.46 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.143549 |
1.32566 | ... | ... | 10.20 | 0.01 | 10.21 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.104392 |
1.274509 | ... | ... | 9.95 | 0.01 | 9.96 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.066363 |
1.224834 | ... | ... | 9.70 | 0.01 | 9.71 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.029394 |
1.176548 | ... | ... | 9.45 | 0.01 | 9.46 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.993416 |
1.129574 | ... | ... | 9.20 | 0.01 | 9.21 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.958371 |
1.083838 | ... | ... | 8.95 | 0.01 | 8.96 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.924214 |
1.039271 | ... | ... | 8.70 | 0.01 | 8.71 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.890895 |
0.995809 | ... | ... | 8.45 | 0.01 | 8.46 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.858365 |
0.953395 | ... | ... | 8.20 | 0.01 | 8.21 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.826578 |
0.911975 | ... | ... | 7.95 | 0.01 | 7.96 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.795502 |
0.871495 | ... | ... | 7.70 | 0.01 | 7.71 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.765101 |
0.831905 | ... | ... | 7.45 | 0.01 | 7.46 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.735339 |
0.793159 | ... | ... | 7.20 | 0.01 | 7.21 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.706177 |
0.755214 | ... | ... | 6.95 | 0.01 | 6.96 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.677594 |
0.718024 | ... | ... | 6.70 | 0.01 | 6.71 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.64956 |
0.681544 | ... | ... | 6.45 | 0.01 | 6.46 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.62204 |
0.645735 | ... | ... | 6.20 | 0.01 | 6.21 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.595012 |
0.610551 | ... | ... | 5.95 | 0.01 | 5.96 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.568456 |
0.575937 | ... | ... | 5.70 | 0.01 | 5.71 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.542345 |
0.541852 | ... | ... | 5.45 | 0.01 | 5.46 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.516654 |
0.508229 | ... | ... | 5.20 | 0.01 | 5.21 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.491367 |
0.475004 | ... | ... | 4.95 | 0.01 | 4.96 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.466459 |
0.442069 | ... | ... | 4.70 | 0.01 | 4.71 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.441903 |
0.40931 | ... | ... | 4.45 | 0.01 | 4.46 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.417691 |
0.376516 | ... | ... | 4.20 | 0.01 | 4.21 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.393796 |
0.343343 | ... | ... | 3.95 | 0.01 | 3.96 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.370196 |
0.309085 | ... | ... | 3.70 | 0.01 | 3.71 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.346874 |
0.271892 | ... | ... | 3.45 | 0.01 | 3.46 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.323808 |
0.221607 | ... | ... | 3.20 | 0.01 | 3.21 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.300978 |
0 | ... | ... | 2.95 | 0.01 | 2.96 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.278353 |
0 | ... | ... | 2.70 | 0.01 | 2.71 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.255919 |
0 | ... | ... | 2.45 | 0.01 | 2.46 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.23364 |
0 | ... | ... | 2.20 | 0.01 | 2.21 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.211489 |
0 | ... | ... | 1.95 | 0.01 | 1.96 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.189429 |
0 | ... | ... | 1.70 | 0.01 | 1.71 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.167414 |
0 | ... | ... | 1.45 | 0.01 | 1.46 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.145388 |
0 | ... | ... | 1.20 | 0.01 | 1.21 | 1750 | 0.01 | -0.01 | 0.01 | ... | ... | 0.123275 |
0 | ... | ... | 0.96 | 0 | 0.96 | 1775 | 0.01 | -0.02 | 0.02 | ... | ... | 0.100968 |
0.069032 | ... | ... | 0.74 | -0.02 | 0.72 | 1800 | 0.01 | -0.03 | 0.04 | ... | ... | 0.089351 |
0.087042 | ... | ... | 0.53 | -0.03 | 0.50 | 1825 | 0.04 | -0.04 | 0.08 | ... | ... | 0.094286 |
0.089148 | ... | ... | 0.36 | -0.05 | 0.31 | 1850 | 0.10 | -0.06 | 0.16 | 0.17 | 0.16 | 0.094319 |
0.086139 | ... | ... | 0.22 | -0.06 | 0.16 | 1875 | 0.20 | -0.07 | 0.27 | 0.20 | 0.12 | 0.091133 |
0.08596 | ... | ... | 0.13 | -0.06 | 0.07 | 1900 | 0.36 | -0.07 | 0.43 | ... | ... | 0.092401 |
0.090635 | ... | ... | 0.07 | -0.04 | 0.03 | 1925 | 0.57 | -0.05 | 0.62 | ... | ... | 0.100765 |
0.091483 | ... | ... | 0.04 | -0.03 | 0.01 | 1950 | 0.80 | -0.04 | 0.84 | ... | ... | 0.109879 |
0.100649 | ... | ... | 0.02 | -0.02 | 0.01 | 1975 | 1.04 | -0.03 | 1.07 | ... | ... | 0.120166 |
0.120087 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 2000 | 1.29 | -0.02 | 1.31 | 1.25 | 1.25 | 0.143753 |
0.138835 | ... | ... | 0.01 | -0.01 | 0.01 | 2025 | 1.54 | -0.01 | 1.55 | ... | ... | 0.166742 |
0.156996 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.79 | -0.01 | 1.80 | ... | ... | 0.189233 |
0.174647 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.04 | -0.01 | 2.05 | ... | ... | 0.21129 |
0.191843 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.29 | -0.01 | 2.30 | ... | ... | 0.232959 |
0.208625 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.54 | -0.01 | 2.55 | ... | ... | 0.254275 |
0.225031 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.79 | -0.01 | 2.80 | ... | ... | 0.275265 |
0.241082 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.04 | -0.01 | 3.05 | ... | ... | 0.29595 |
0.256813 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.29 | -0.01 | 3.30 | ... | ... | 0.316347 |
0.27223 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.54 | -0.01 | 3.55 | ... | ... | 0.336471 |
0.287364 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.79 | -0.01 | 3.80 | ... | ... | 0.356336 |
0.302222 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.04 | -0.01 | 4.05 | ... | ... | 0.37595 |
0.316817 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.29 | -0.01 | 4.30 | ... | ... | 0.395326 |
0.331172 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.54 | -0.01 | 4.55 | ... | ... | 0.41447 |
0.345284 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.79 | -0.01 | 4.80 | ... | ... | 0.433393 |
0.35917 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.04 | -0.01 | 5.05 | ... | ... | 0.452099 |
0.372841 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.29 | -0.01 | 5.30 | ... | ... | 0.470596 |
0.386301 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.54 | -0.01 | 5.55 | ... | ... | 0.488889 |
0.399562 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.79 | -0.01 | 5.80 | ... | ... | 0.506986 |
0.412631 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.04 | -0.01 | 6.05 | ... | ... | 0.524891 |
0.425508 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.29 | -0.01 | 6.30 | ... | ... | 0.542609 |
0.438202 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.54 | -0.01 | 6.55 | ... | ... | 0.560145 |
0.450728 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.79 | -0.01 | 6.80 | ... | ... | 0.577503 |
0.463086 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.04 | -0.01 | 7.05 | ... | ... | 0.594687 |
0.475276 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.29 | -0.01 | 7.30 | ... | ... | 0.611702 |
0.487303 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.54 | -0.01 | 7.55 | ... | ... | 0.628551 |
0.499177 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.79 | -0.01 | 7.80 | ... | ... | 0.645238 |
0.510902 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.04 | -0.01 | 8.05 | ... | ... | 0.661767 |
0.522486 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.29 | -0.01 | 8.30 | ... | ... | 0.678141 |
0.533923 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.54 | -0.01 | 8.55 | ... | ... | 0.694363 |
0.545221 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.79 | -0.01 | 8.80 | ... | ... | 0.710437 |
0.556385 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.04 | -0.01 | 9.05 | ... | ... | 0.726365 |
0.567419 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.29 | -0.01 | 9.30 | ... | ... | 0.742151 |
0.578326 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.54 | -0.01 | 9.55 | ... | ... | 0.757797 |
0.589106 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.79 | -0.01 | 9.80 | ... | ... | 0.773305 |
0.59976 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.04 | -0.01 | 10.05 | ... | ... | 0.788678 |
0.610298 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.29 | -0.01 | 10.30 | ... | ... | 0.803919 |
0.620723 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.54 | -0.01 | 10.55 | ... | ... | 0.819031 |
0.631036 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.79 | -0.01 | 10.80 | ... | ... | 0.834016 |
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.