Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.333114 | ... | ... | 13.40 | 0.02 | 13.42 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.783999 |
2.243078 | ... | ... | 13.15 | 0.02 | 13.17 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.719356 |
2.157532 | ... | ... | 12.90 | 0.02 | 12.92 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.657832 |
2.076049 | ... | ... | 12.65 | 0.02 | 12.67 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.599125 |
1.998263 | ... | ... | 12.40 | 0.02 | 12.42 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.542983 |
1.923856 | ... | ... | 12.15 | 0.02 | 12.17 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.489196 |
1.852549 | ... | ... | 11.90 | 0.02 | 11.92 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.437569 |
1.784093 | ... | ... | 11.65 | 0.02 | 11.67 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.387929 |
1.718269 | ... | ... | 11.40 | 0.02 | 11.42 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.340114 |
1.654881 | ... | ... | 11.15 | 0.02 | 11.17 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.294001 |
1.593756 | ... | ... | 10.90 | 0.02 | 10.92 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.249469 |
1.534738 | ... | ... | 10.65 | 0.02 | 10.67 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.206407 |
1.477686 | ... | ... | 10.40 | 0.02 | 10.42 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.164706 |
1.422473 | ... | ... | 10.15 | 0.02 | 10.17 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.124285 |
1.368985 | ... | ... | 9.90 | 0.02 | 9.92 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.085066 |
1.317115 | ... | ... | 9.65 | 0.02 | 9.67 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.046972 |
1.266769 | ... | ... | 9.40 | 0.02 | 9.42 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.009932 |
1.217857 | ... | ... | 9.15 | 0.02 | 9.17 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.973881 |
1.1703 | ... | ... | 8.90 | 0.02 | 8.92 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.938769 |
1.124025 | ... | ... | 8.65 | 0.02 | 8.67 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.904543 |
1.078965 | ... | ... | 8.40 | 0.02 | 8.42 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.87115 |
1.035056 | ... | ... | 8.15 | 0.02 | 8.17 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.83854 |
0.99224 | ... | ... | 7.90 | 0.02 | 7.92 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.806679 |
0.950465 | ... | ... | 7.65 | 0.02 | 7.67 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.77553 |
0.90968 | ... | ... | 7.40 | 0.02 | 7.42 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.74505 |
0.869838 | ... | ... | 7.15 | 0.02 | 7.17 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.715201 |
0.830896 | ... | ... | 6.90 | 0.02 | 6.92 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.685958 |
0.792813 | ... | ... | 6.65 | 0.02 | 6.67 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.65729 |
0.755552 | ... | ... | 6.40 | 0.02 | 6.42 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.62916 |
0.719079 | ... | ... | 6.15 | 0.02 | 6.17 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.601545 |
0.683359 | ... | ... | 5.90 | 0.02 | 5.92 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.574422 |
0.648362 | ... | ... | 5.65 | 0.02 | 5.67 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.547766 |
0.61406 | ... | ... | 5.40 | 0.02 | 5.42 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.521547 |
0.580425 | ... | ... | 5.15 | 0.02 | 5.17 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.49575 |
0.54743 | ... | ... | 4.90 | 0.02 | 4.92 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.470345 |
0.515051 | ... | ... | 4.65 | 0.02 | 4.67 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.44531 |
0.483265 | ... | ... | 4.40 | 0.02 | 4.42 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.420633 |
0.452051 | ... | ... | 4.15 | 0.02 | 4.17 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.396283 |
0.421386 | ... | ... | 3.90 | 0.02 | 3.92 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.372241 |
0.391253 | ... | ... | 3.65 | 0.02 | 3.67 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.348487 |
0.361633 | ... | ... | 3.40 | 0.02 | 3.42 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.324999 |
0.332508 | ... | ... | 3.15 | 0.02 | 3.17 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.301753 |
0.303861 | ... | ... | 2.90 | 0.02 | 2.92 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.278723 |
0.275678 | ... | ... | 2.65 | 0.02 | 2.67 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.255886 |
0.247943 | ... | ... | 2.40 | 0.02 | 2.42 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.233213 |
0.220642 | ... | ... | 2.15 | 0.02 | 2.17 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.210665 |
0.193761 | ... | ... | 1.90 | 0.02 | 1.92 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.18821 |
0.167286 | ... | ... | 1.65 | 0.02 | 1.67 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.165797 |
0.141206 | ... | ... | 1.40 | 0.02 | 1.42 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.143366 |
0.115508 | ... | ... | 1.15 | 0.02 | 1.17 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.120835 |
0.090181 | ... | ... | 0.90 | 0.02 | 0.92 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.09808 |
0.08935 | ... | ... | 0.66 | 0.02 | 0.68 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.085689 |
0.072479 | ... | ... | 0.43 | 0.01 | 0.44 | 1800 | 0.02 | -0.01 | 0.03 | ... | ... | 0.071114 |
0.070177 | ... | ... | 0.25 | -0.01 | 0.24 | 1825 | 0.07 | -0.03 | 0.10 | ... | ... | 0.06987 |
0.068203 | ... | ... | 0.12 | -0.02 | 0.10 | 1850 | 0.18 | -0.04 | 0.22 | ... | ... | 0.068334 |
0.067383 | ... | ... | 0.05 | -0.02 | 0.03 | 1875 | 0.36 | -0.03 | 0.39 | ... | ... | 0.068214 |
0.073957 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.59 | -0.02 | 0.61 | ... | ... | 0.076818 |
0.085841 | ... | ... | 0.01 | -0.01 | 0.01 | 1925 | 0.83 | -0.02 | 0.85 | ... | ... | 0.077575 |
0.106254 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.08 | -0.02 | 1.10 | ... | ... | 0.100286 |
0.125837 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.33 | -0.02 | 1.35 | ... | ... | 0.12271 |
0.144739 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.58 | -0.02 | 1.60 | ... | ... | 0.144852 |
0.163061 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.83 | -0.02 | 1.85 | ... | ... | 0.166721 |
0.180873 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.08 | -0.02 | 2.10 | ... | ... | 0.188322 |
0.19823 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.33 | -0.02 | 2.35 | ... | ... | 0.209664 |
0.215171 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.58 | -0.02 | 2.60 | ... | ... | 0.230752 |
0.231735 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.83 | -0.02 | 2.85 | ... | ... | 0.251591 |
0.247941 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.08 | -0.02 | 3.10 | ... | ... | 0.27219 |
0.263823 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.33 | -0.02 | 3.35 | ... | ... | 0.292552 |
0.279387 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.58 | -0.02 | 3.60 | ... | ... | 0.312684 |
0.29467 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.83 | -0.02 | 3.85 | ... | ... | 0.332591 |
0.309668 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.08 | -0.02 | 4.10 | ... | ... | 0.352278 |
0.324403 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.33 | -0.02 | 4.35 | ... | ... | 0.37175 |
0.338894 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.58 | -0.02 | 4.60 | ... | ... | 0.391012 |
0.35314 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.83 | -0.02 | 4.85 | ... | ... | 0.410068 |
0.367157 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.08 | -0.02 | 5.10 | ... | ... | 0.428923 |
0.380955 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.33 | -0.02 | 5.35 | ... | ... | 0.447581 |
0.39454 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.58 | -0.02 | 5.60 | ... | ... | 0.466047 |
0.407923 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.83 | -0.02 | 5.85 | ... | ... | 0.484323 |
0.421112 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.08 | -0.02 | 6.10 | ... | ... | 0.502416 |
0.434104 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.33 | -0.02 | 6.35 | ... | ... | 0.520327 |
0.446913 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.58 | -0.02 | 6.60 | ... | ... | 0.538061 |
0.459551 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.83 | -0.02 | 6.85 | ... | ... | 0.555622 |
0.472018 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.08 | -0.02 | 7.10 | ... | ... | 0.573013 |
0.484313 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.33 | -0.02 | 7.35 | ... | ... | 0.590238 |
0.496445 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.58 | -0.02 | 7.60 | ... | ... | 0.607299 |
0.508422 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.83 | -0.02 | 7.85 | ... | ... | 0.624201 |
0.520248 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.08 | -0.02 | 8.10 | ... | ... | 0.640945 |
0.53193 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.33 | -0.02 | 8.35 | ... | ... | 0.657536 |
0.543462 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.58 | -0.02 | 8.60 | ... | ... | 0.673976 |
0.554854 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.83 | -0.02 | 8.85 | ... | ... | 0.690267 |
0.566111 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.08 | -0.02 | 9.10 | ... | ... | 0.706414 |
0.577236 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.33 | -0.02 | 9.35 | ... | ... | 0.722417 |
0.588232 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.58 | -0.02 | 9.60 | ... | ... | 0.73828 |
0.599097 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.83 | -0.02 | 9.85 | ... | ... | 0.754006 |
0.609836 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.08 | -0.02 | 10.10 | ... | ... | 0.769596 |
0.620459 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.33 | -0.02 | 10.35 | ... | ... | 0.785054 |
0.630966 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.58 | -0.02 | 10.60 | ... | ... | 0.800381 |
0.641359 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.83 | -0.02 | 10.85 | ... | ... | 0.81558 |
0.651641 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.08 | -0.02 | 11.10 | ... | ... | 0.830653 |
0.66181 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.33 | -0.02 | 11.35 | ... | ... | 0.845603 |
0.671868 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.58 | -0.02 | 11.60 | ... | ... | 0.86043 |
0.681821 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.83 | -0.02 | 11.85 | ... | ... | 0.875138 |
0.691673 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.08 | -0.02 | 12.10 | ... | ... | 0.889728 |
0.701424 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.33 | -0.02 | 12.35 | ... | ... | 0.904202 |
0.711078 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.58 | -0.02 | 12.60 | ... | ... | 0.918562 |
0.720637 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.83 | -0.02 | 12.85 | ... | ... | 0.932811 |
0.730102 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.08 | -0.02 | 13.10 | ... | ... | 0.94695 |
0.73947 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.33 | -0.02 | 13.35 | ... | ... | 0.96098 |
0.748748 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.58 | -0.02 | 13.60 | ... | ... | 0.974903 |
0.757937 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.83 | -0.02 | 13.85 | ... | ... | 0.988722 |
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.