Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.302146 | ... | ... | 14.85 | 0.01 | 14.86 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.621591 |
2.219311 | ... | ... | 14.60 | 0.01 | 14.61 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.567051 |
2.140474 | ... | ... | 14.35 | 0.01 | 14.36 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.515014 |
2.06527 | ... | ... | 14.10 | 0.01 | 14.11 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.465269 |
1.993382 | ... | ... | 13.85 | 0.01 | 13.86 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.417621 |
1.924531 | ... | ... | 13.60 | 0.01 | 13.61 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.371898 |
1.858474 | ... | ... | 13.35 | 0.01 | 13.36 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.327943 |
1.794992 | ... | ... | 13.10 | 0.01 | 13.11 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.285617 |
1.73389 | ... | ... | 12.85 | 0.01 | 12.86 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.244809 |
1.675 | ... | ... | 12.60 | 0.01 | 12.61 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.205411 |
1.618166 | ... | ... | 12.35 | 0.01 | 12.36 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.167325 |
1.56325 | ... | ... | 12.10 | 0.01 | 12.11 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.130456 |
1.510127 | ... | ... | 11.85 | 0.01 | 11.86 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.094728 |
1.458683 | ... | ... | 11.60 | 0.01 | 11.61 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.060074 |
1.408814 | ... | ... | 11.35 | 0.01 | 11.36 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.026426 |
1.360425 | ... | ... | 11.10 | 0.01 | 11.11 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.993726 |
1.313433 | ... | ... | 10.85 | 0.01 | 10.86 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.961909 |
1.267757 | ... | ... | 10.60 | 0.01 | 10.61 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.930932 |
1.223327 | ... | ... | 10.35 | 0.01 | 10.36 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.900748 |
1.180075 | ... | ... | 10.10 | 0.01 | 10.11 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.871317 |
1.13794 | ... | ... | 9.85 | 0.01 | 9.86 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.842595 |
1.096865 | ... | ... | 9.60 | 0.01 | 9.61 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.814538 |
1.056799 | ... | ... | 9.35 | 0.01 | 9.36 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.787121 |
1.01769 | ... | ... | 9.10 | 0.01 | 9.11 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.760312 |
0.979495 | ... | ... | 8.85 | 0.01 | 8.86 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.73408 |
0.942171 | ... | ... | 8.60 | 0.01 | 8.61 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.708391 |
0.905679 | ... | ... | 8.35 | 0.01 | 8.36 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.683221 |
0.869983 | ... | ... | 8.10 | 0.01 | 8.11 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.658549 |
0.835047 | ... | ... | 7.85 | 0.01 | 7.86 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.634351 |
0.800841 | ... | ... | 7.60 | 0.01 | 7.61 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.610602 |
0.767333 | ... | ... | 7.35 | 0.01 | 7.36 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.587278 |
0.734495 | ... | ... | 7.10 | 0.01 | 7.11 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.564367 |
0.7023 | ... | ... | 6.85 | 0.01 | 6.86 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.541851 |
0.670724 | ... | ... | 6.60 | 0.01 | 6.61 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.519703 |
0.639741 | ... | ... | 6.35 | 0.01 | 6.36 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.497908 |
0.609331 | ... | ... | 6.10 | 0.01 | 6.11 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.476453 |
0.579472 | ... | ... | 5.85 | 0.01 | 5.86 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.455322 |
0.550144 | ... | ... | 5.60 | 0.01 | 5.61 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.434491 |
0.521328 | ... | ... | 5.35 | 0.01 | 5.36 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.413958 |
0.493006 | ... | ... | 5.10 | 0.01 | 5.11 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.393705 |
0.465162 | ... | ... | 4.85 | 0.01 | 4.86 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.373705 |
0.437778 | ... | ... | 4.60 | 0.01 | 4.61 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.353956 |
0.41084 | ... | ... | 4.35 | 0.01 | 4.36 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.334442 |
0.384333 | ... | ... | 4.10 | 0.01 | 4.11 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.315145 |
0.358243 | ... | ... | 3.85 | 0.01 | 3.86 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.296054 |
0.332557 | ... | ... | 3.60 | 0.01 | 3.61 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.277147 |
0.307262 | ... | ... | 3.35 | 0.01 | 3.36 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.258419 |
0.282346 | ... | ... | 3.10 | 0.01 | 3.11 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.239841 |
0.257798 | ... | ... | 2.85 | 0.01 | 2.86 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.221406 |
0.233607 | ... | ... | 2.60 | 0.01 | 2.61 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.203084 |
0.209762 | ... | ... | 2.35 | 0.01 | 2.36 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.18486 |
0.186254 | ... | ... | 2.10 | 0.01 | 2.11 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.166702 |
0.163071 | ... | ... | 1.85 | 0.01 | 1.86 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.148581 |
0.140207 | ... | ... | 1.60 | 0.01 | 1.61 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.130457 |
0.117651 | ... | ... | 1.35 | 0.01 | 1.36 | 1875 | 0.01 | -0.01 | 0.01 | ... | ... | 0.112278 |
0.115426 | ... | ... | 1.11 | 0.01 | 1.12 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.1059 |
0.11422 | ... | ... | 0.88 | 0.01 | 0.89 | 1925 | 0.03 | 0 | 0.03 | ... | ... | 0.11019 |
0.109163 | ... | ... | 0.67 | 0 | 0.67 | 1950 | 0.07 | 0 | 0.07 | ... | ... | 0.113553 |
0.113693 | ... | ... | 0.48 | 0.01 | 0.49 | 1975 | 0.13 | 0 | 0.13 | ... | ... | 0.112848 |
0.111855 | ... | ... | 0.33 | 0 | 0.33 | 2000 | 0.22 | -0.01 | 0.23 | ... | ... | 0.111628 |
0.112089 | ... | ... | 0.21 | 0 | 0.21 | 2025 | 0.35 | -0.01 | 0.36 | ... | ... | 0.112378 |
0.110156 | ... | ... | 0.12 | 0 | 0.12 | 2050 | 0.51 | -0.01 | 0.52 | ... | ... | 0.111079 |
0.113414 | ... | ... | 0.07 | 0 | 0.07 | 2075 | 0.70 | -0.02 | 0.72 | ... | ... | 0.109187 |
0.108194 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 0.92 | -0.01 | 0.93 | ... | ... | 0.112244 |
0.117719 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 1.15 | -0.01 | 1.16 | ... | ... | 0.111698 |
0.119668 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.39 | -0.01 | 1.40 | ... | ... | 0.112294 |
0.122228 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.64 | -0.01 | 1.65 | ... | ... | 0.131721 |
0.137201 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.89 | -0.01 | 1.90 | ... | ... | 0.150926 |
0.151781 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.14 | -0.01 | 2.15 | ... | ... | 0.169916 |
0.166008 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.39 | -0.01 | 2.40 | ... | ... | 0.188695 |
0.179913 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.64 | -0.01 | 2.65 | ... | ... | 0.207268 |
0.193524 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.89 | -0.01 | 2.90 | ... | ... | 0.22564 |
0.206858 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.14 | -0.01 | 3.15 | ... | ... | 0.243815 |
0.219938 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.39 | -0.01 | 3.40 | ... | ... | 0.261797 |
0.232772 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.64 | -0.01 | 3.65 | ... | ... | 0.279591 |
0.245385 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.89 | -0.01 | 3.90 | ... | ... | 0.297201 |
0.257774 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.14 | -0.01 | 4.15 | ... | ... | 0.31463 |
0.269961 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.39 | -0.01 | 4.40 | ... | ... | 0.331883 |
0.281954 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.64 | -0.01 | 4.65 | ... | ... | 0.348962 |
0.293754 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.89 | -0.01 | 4.90 | ... | ... | 0.365873 |
0.305376 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.14 | -0.01 | 5.15 | ... | ... | 0.382617 |
0.316827 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.39 | -0.01 | 5.40 | ... | ... | 0.399199 |
0.328108 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.64 | -0.01 | 5.65 | ... | ... | 0.415622 |
0.339231 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.89 | -0.01 | 5.90 | ... | ... | 0.431888 |
0.3502 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.14 | -0.01 | 6.15 | ... | ... | 0.448002 |
0.361014 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.39 | -0.01 | 6.40 | ... | ... | 0.463966 |
0.371686 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.64 | -0.01 | 6.65 | ... | ... | 0.479782 |
0.382221 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.89 | -0.01 | 6.90 | ... | ... | 0.495454 |
0.39262 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.14 | -0.01 | 7.15 | ... | ... | 0.510984 |
0.402884 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.39 | -0.01 | 7.40 | ... | ... | 0.526376 |
0.413017 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.64 | -0.01 | 7.65 | ... | ... | 0.54163 |
0.423027 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.89 | -0.01 | 7.90 | ... | ... | 0.556751 |
0.43292 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.14 | -0.01 | 8.15 | ... | ... | 0.571741 |
0.442698 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.39 | -0.01 | 8.40 | ... | ... | 0.586601 |
0.452356 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.64 | -0.01 | 8.65 | ... | ... | 0.601335 |
0.461901 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.89 | -0.01 | 8.90 | ... | ... | 0.615944 |
0.471338 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.14 | -0.01 | 9.15 | ... | ... | 0.630431 |
0.48067 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.39 | -0.01 | 9.40 | ... | ... | 0.644797 |
0.489899 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.64 | -0.01 | 9.65 | ... | ... | 0.659045 |
0.499026 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.89 | -0.01 | 9.90 | ... | ... | 0.673178 |
0.508053 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.14 | -0.01 | 10.15 | ... | ... | 0.687195 |
0.516985 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.39 | -0.01 | 10.40 | ... | ... | 0.7011 |
0.525823 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.64 | -0.01 | 10.65 | ... | ... | 0.714895 |
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.