Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.364697 | ... | ... | 14.97 | 0.07 | 15.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.680709 |
2.280194 | ... | ... | 14.72 | 0.07 | 14.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.624521 |
2.199766 | ... | ... | 14.47 | 0.07 | 14.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.570917 |
2.123042 | ... | ... | 14.22 | 0.07 | 14.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.51967 |
2.049695 | ... | ... | 13.97 | 0.07 | 14.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.470585 |
1.979445 | ... | ... | 13.72 | 0.07 | 13.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.423483 |
1.91204 | ... | ... | 13.47 | 0.07 | 13.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.378209 |
1.847262 | ... | ... | 13.22 | 0.07 | 13.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.33461 |
1.784914 | ... | ... | 12.97 | 0.07 | 13.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.292575 |
1.724821 | ... | ... | 12.72 | 0.07 | 12.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.251993 |
1.666823 | ... | ... | 12.47 | 0.07 | 12.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.212763 |
1.61078 | ... | ... | 12.22 | 0.07 | 12.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.174796 |
1.556565 | ... | ... | 11.97 | 0.07 | 12.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.137998 |
1.504063 | ... | ... | 11.72 | 0.07 | 11.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.102306 |
1.453168 | ... | ... | 11.47 | 0.07 | 11.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.067652 |
1.403785 | ... | ... | 11.22 | 0.07 | 11.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.033975 |
1.355825 | ... | ... | 10.97 | 0.07 | 11.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.001214 |
1.30921 | ... | ... | 10.72 | 0.07 | 10.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.969313 |
1.263863 | ... | ... | 10.47 | 0.07 | 10.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.938231 |
1.219718 | ... | ... | 10.22 | 0.07 | 10.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.907924 |
1.176713 | ... | ... | 9.97 | 0.07 | 10.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.878351 |
1.134789 | ... | ... | 9.72 | 0.07 | 9.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.849468 |
1.093894 | ... | ... | 9.47 | 0.07 | 9.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.82124 |
1.053978 | ... | ... | 9.22 | 0.07 | 9.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.793639 |
1.014994 | ... | ... | 8.97 | 0.07 | 9.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.766633 |
0.9769 | ... | ... | 8.72 | 0.07 | 8.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.740194 |
0.939655 | ... | ... | 8.47 | 0.07 | 8.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.714285 |
0.90322 | ... | ... | 8.22 | 0.07 | 8.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.68889 |
0.867562 | ... | ... | 7.97 | 0.07 | 8.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.663985 |
0.832648 | ... | ... | 7.72 | 0.07 | 7.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.639547 |
0.798446 | ... | ... | 7.47 | 0.07 | 7.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.615546 |
0.764929 | ... | ... | 7.22 | 0.07 | 7.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.591969 |
0.732069 | ... | ... | 6.97 | 0.07 | 7.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.5688 |
0.699839 | ... | ... | 6.72 | 0.07 | 6.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.54602 |
0.668217 | ... | ... | 6.47 | 0.07 | 6.54 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.523599 |
0.637178 | ... | ... | 6.22 | 0.07 | 6.29 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.501531 |
0.606702 | ... | ... | 5.97 | 0.07 | 6.04 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.479799 |
0.576768 | ... | ... | 5.72 | 0.07 | 5.79 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.458383 |
0.547357 | ... | ... | 5.47 | 0.07 | 5.54 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.437267 |
0.518449 | ... | ... | 5.22 | 0.07 | 5.29 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.416446 |
0.490029 | ... | ... | 4.97 | 0.07 | 5.04 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.395896 |
0.462079 | ... | ... | 4.72 | 0.07 | 4.79 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.3756 |
0.434585 | ... | ... | 4.47 | 0.07 | 4.54 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.355551 |
0.40753 | ... | ... | 4.22 | 0.07 | 4.29 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.335732 |
0.380902 | ... | ... | 3.97 | 0.07 | 4.04 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.316128 |
0.354685 | ... | ... | 3.72 | 0.07 | 3.79 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.296724 |
0.328869 | ... | ... | 3.47 | 0.07 | 3.54 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.277501 |
0.303439 | ... | ... | 3.22 | 0.07 | 3.29 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.258453 |
0.278385 | ... | ... | 2.97 | 0.07 | 3.04 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.239547 |
0.253695 | ... | ... | 2.72 | 0.07 | 2.79 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.220781 |
0.229359 | ... | ... | 2.47 | 0.07 | 2.54 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.202119 |
0.205366 | ... | ... | 2.22 | 0.07 | 2.29 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.183548 |
0.181706 | ... | ... | 1.97 | 0.07 | 2.04 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.165034 |
0.15837 | ... | ... | 1.72 | 0.07 | 1.79 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.146545 |
0.135349 | ... | ... | 1.47 | 0.07 | 1.54 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.128036 |
0.112635 | ... | ... | 1.22 | 0.07 | 1.29 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.109449 |
0.090219 | ... | ... | 0.98 | 0.06 | 1.04 | 1925 | 0.01 | -0.01 | 0.01 | ... | ... | 0.090702 |
0.087129 | ... | ... | 0.75 | 0.05 | 0.80 | 1950 | 0.02 | -0.01 | 0.03 | ... | ... | 0.095125 |
0.089501 | ... | ... | 0.54 | 0.04 | 0.58 | 1975 | 0.04 | -0.03 | 0.07 | ... | ... | 0.087689 |
0.091046 | ... | ... | 0.37 | 0.02 | 0.39 | 2000 | 0.10 | -0.05 | 0.15 | ... | ... | 0.090388 |
0.092112 | ... | ... | 0.23 | 0.01 | 0.24 | 2025 | 0.20 | -0.06 | 0.26 | ... | ... | 0.092034 |
0.091253 | ... | ... | 0.13 | 0 | 0.13 | 2050 | 0.34 | -0.07 | 0.41 | ... | ... | 0.091691 |
0.089529 | ... | ... | 0.07 | -0.01 | 0.06 | 2075 | 0.52 | -0.07 | 0.59 | ... | ... | 0.090791 |
0.094178 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 0.73 | -0.08 | 0.81 | ... | ... | 0.08795 |
0.091355 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.97 | -0.07 | 1.04 | ... | ... | 0.098436 |
0.097476 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.21 | -0.07 | 1.28 | ... | ... | 0.099321 |
0.113609 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.46 | -0.07 | 1.53 | ... | ... | 0.119145 |
0.129238 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.71 | -0.07 | 1.78 | ... | ... | 0.138745 |
0.144429 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.96 | -0.07 | 2.03 | ... | ... | 0.158124 |
0.159233 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.21 | -0.07 | 2.28 | ... | ... | 0.177287 |
0.173687 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.46 | -0.07 | 2.53 | ... | ... | 0.196241 |
0.187821 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.71 | -0.07 | 2.78 | ... | ... | 0.214989 |
0.201659 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.96 | -0.07 | 3.03 | ... | ... | 0.233535 |
0.215227 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.21 | -0.07 | 3.28 | ... | ... | 0.251885 |
0.228534 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.46 | -0.07 | 3.53 | ... | ... | 0.270042 |
0.2416 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.71 | -0.07 | 3.78 | ... | ... | 0.288012 |
0.254441 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.96 | -0.07 | 4.03 | ... | ... | 0.305797 |
0.267057 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.21 | -0.07 | 4.28 | ... | ... | 0.323401 |
0.279473 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.46 | -0.07 | 4.53 | ... | ... | 0.34083 |
0.29169 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.71 | -0.07 | 4.78 | ... | ... | 0.358085 |
0.303715 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.96 | -0.07 | 5.03 | ... | ... | 0.375171 |
0.31556 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.21 | -0.07 | 5.28 | ... | ... | 0.39209 |
0.327234 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.46 | -0.07 | 5.53 | ... | ... | 0.408848 |
0.338736 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.71 | -0.07 | 5.78 | ... | ... | 0.425445 |
0.350078 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.96 | -0.07 | 6.03 | ... | ... | 0.441887 |
0.361266 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.21 | -0.07 | 6.28 | ... | ... | 0.458175 |
0.372296 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.46 | -0.07 | 6.53 | ... | ... | 0.474313 |
0.383184 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.71 | -0.07 | 6.78 | ... | ... | 0.490304 |
0.393933 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.96 | -0.07 | 7.03 | ... | ... | 0.50615 |
0.404545 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.21 | -0.07 | 7.28 | ... | ... | 0.521854 |
0.415017 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.46 | -0.07 | 7.53 | ... | ... | 0.537419 |
0.42536 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.71 | -0.07 | 7.78 | ... | ... | 0.552847 |
0.435579 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.96 | -0.07 | 8.03 | ... | ... | 0.56814 |
0.445681 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.21 | -0.07 | 8.28 | ... | ... | 0.583302 |
0.455664 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.46 | -0.07 | 8.53 | ... | ... | 0.598334 |
0.465524 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.71 | -0.07 | 8.78 | ... | ... | 0.613238 |
0.475272 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.96 | -0.07 | 9.03 | ... | ... | 0.628018 |
0.484911 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.21 | -0.07 | 9.28 | ... | ... | 0.642675 |
0.494443 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.46 | -0.07 | 9.53 | ... | ... | 0.657211 |
0.503871 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.71 | -0.07 | 9.78 | ... | ... | 0.671628 |
0.513195 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.96 | -0.07 | 10.03 | ... | ... | 0.685929 |
0.522418 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.21 | -0.07 | 10.28 | ... | ... | 0.700115 |
0.531545 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.46 | -0.07 | 10.53 | ... | ... | 0.714189 |
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.