Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.302458 | ... | ... | 14.64 | 0.03 | 14.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.75939 |
3.186584 | ... | ... | 14.39 | 0.03 | 14.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.667954 |
3.075929 | ... | ... | 14.14 | 0.03 | 14.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.580541 |
2.97005 | ... | ... | 13.89 | 0.03 | 13.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.496813 |
2.868553 | ... | ... | 13.64 | 0.03 | 13.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.416469 |
2.77109 | ... | ... | 13.39 | 0.03 | 13.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.339236 |
2.677355 | ... | ... | 13.14 | 0.03 | 13.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.264863 |
2.587072 | ... | ... | 12.89 | 0.03 | 12.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.193157 |
2.499996 | ... | ... | 12.64 | 0.03 | 12.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.123928 |
2.415905 | ... | ... | 12.39 | 0.03 | 12.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.057006 |
2.334604 | ... | ... | 12.14 | 0.03 | 12.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.99223 |
2.255913 | ... | ... | 11.89 | 0.03 | 11.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.929453 |
2.17967 | ... | ... | 11.64 | 0.03 | 11.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.868562 |
2.105728 | ... | ... | 11.39 | 0.03 | 11.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.809441 |
2.033952 | ... | ... | 11.14 | 0.03 | 11.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.751985 |
1.964218 | ... | ... | 10.89 | 0.03 | 10.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.696087 |
1.896412 | ... | ... | 10.64 | 0.03 | 10.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.641657 |
1.830426 | ... | ... | 10.39 | 0.03 | 10.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.588626 |
1.766166 | ... | ... | 10.14 | 0.03 | 10.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.536915 |
1.703546 | ... | ... | 9.89 | 0.03 | 9.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.486455 |
1.642482 | ... | ... | 9.64 | 0.03 | 9.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.437166 |
1.582901 | ... | ... | 9.39 | 0.03 | 9.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.388997 |
1.524731 | ... | ... | 9.14 | 0.03 | 9.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.341897 |
1.467907 | ... | ... | 8.89 | 0.03 | 8.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.295812 |
1.412365 | ... | ... | 8.64 | 0.03 | 8.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.250687 |
1.35805 | ... | ... | 8.39 | 0.03 | 8.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.206469 |
1.304907 | ... | ... | 8.14 | 0.03 | 8.17 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.163127 |
1.252886 | ... | ... | 7.89 | 0.03 | 7.92 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.12062 |
1.201939 | ... | ... | 7.64 | 0.03 | 7.67 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.078905 |
1.152023 | ... | ... | 7.39 | 0.03 | 7.42 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.037934 |
1.103096 | ... | ... | 7.14 | 0.03 | 7.17 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.997688 |
1.055123 | ... | ... | 6.89 | 0.03 | 6.92 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.958138 |
1.008064 | ... | ... | 6.64 | 0.03 | 6.67 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.919242 |
0.961886 | ... | ... | 6.39 | 0.03 | 6.42 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.880962 |
0.916555 | ... | ... | 6.14 | 0.03 | 6.17 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.843281 |
0.872039 | ... | ... | 5.89 | 0.03 | 5.92 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.806172 |
0.828311 | ... | ... | 5.64 | 0.03 | 5.67 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.769592 |
0.785342 | ... | ... | 5.39 | 0.03 | 5.42 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.733532 |
0.743106 | ... | ... | 5.14 | 0.03 | 5.17 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.697968 |
0.701578 | ... | ... | 4.89 | 0.03 | 4.92 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.662857 |
0.660733 | ... | ... | 4.64 | 0.03 | 4.67 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.628181 |
0.620551 | ... | ... | 4.39 | 0.03 | 4.42 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.593925 |
0.581006 | ... | ... | 4.14 | 0.03 | 4.17 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.56005 |
0.542081 | ... | ... | 3.89 | 0.03 | 3.92 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.526541 |
0.503758 | ... | ... | 3.64 | 0.03 | 3.67 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.493359 |
0.466017 | ... | ... | 3.39 | 0.03 | 3.42 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.460493 |
0.42884 | ... | ... | 3.14 | 0.03 | 3.17 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.427902 |
0.39221 | ... | ... | 2.89 | 0.03 | 2.92 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.395557 |
0.356111 | ... | ... | 2.64 | 0.03 | 2.67 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.363427 |
0.320528 | ... | ... | 2.39 | 0.03 | 2.42 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.331473 |
0.285446 | ... | ... | 2.14 | 0.03 | 2.17 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.299644 |
0.25085 | ... | ... | 1.89 | 0.03 | 1.92 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.267894 |
0.216727 | ... | ... | 1.64 | 0.03 | 1.67 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.236155 |
0.183063 | ... | ... | 1.39 | 0.03 | 1.42 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.204343 |
0.149848 | ... | ... | 1.14 | 0.03 | 1.17 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.172341 |
0.117067 | ... | ... | 0.89 | 0.03 | 0.92 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.139976 |
0.084711 | ... | ... | 0.64 | 0.03 | 0.67 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.106966 |
0.052767 | ... | ... | 0.39 | 0.03 | 0.42 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.072763 |
0.043907 | ... | ... | 0.16 | 0.02 | 0.18 | 2000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.043541 |
0.044305 | ... | ... | 0.02 | 0.01 | 0.03 | 2025 | 0.11 | -0.02 | 0.13 | ... | ... | 0.04441 |
0.058968 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.33 | -0.03 | 0.36 | ... | ... | 0.040695 |
0.092146 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.58 | -0.03 | 0.61 | ... | ... | 0.07109 |
0.123018 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.83 | -0.03 | 0.86 | ... | ... | 0.101121 |
0.152356 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.08 | -0.03 | 1.11 | ... | ... | 0.130797 |
0.180533 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.33 | -0.03 | 1.36 | ... | ... | 0.160127 |
0.20776 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.58 | -0.03 | 1.61 | ... | ... | 0.189119 |
0.23418 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.83 | -0.03 | 1.86 | ... | ... | 0.217781 |
0.259892 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.08 | -0.03 | 2.11 | ... | ... | 0.24612 |
0.284972 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.33 | -0.03 | 2.36 | ... | ... | 0.274145 |
0.309477 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.58 | -0.03 | 2.61 | ... | ... | 0.301861 |
0.333457 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.83 | -0.03 | 2.86 | ... | ... | 0.329275 |
0.356943 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.08 | -0.03 | 3.11 | ... | ... | 0.356396 |
0.379981 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.33 | -0.03 | 3.36 | ... | ... | 0.383228 |
0.402577 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.58 | -0.03 | 3.61 | ... | ... | 0.409778 |
0.424783 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.83 | -0.03 | 3.86 | ... | ... | 0.436053 |
0.446596 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.08 | -0.03 | 4.11 | ... | ... | 0.462057 |
0.468044 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.33 | -0.03 | 4.36 | ... | ... | 0.487797 |
0.489157 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.58 | -0.03 | 4.61 | ... | ... | 0.513278 |
0.509924 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.83 | -0.03 | 4.86 | ... | ... | 0.538506 |
0.530375 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.08 | -0.03 | 5.11 | ... | ... | 0.563487 |
0.550527 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.33 | -0.03 | 5.36 | ... | ... | 0.588223 |
0.570378 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.58 | -0.03 | 5.61 | ... | ... | 0.612722 |
0.589948 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.83 | -0.03 | 5.86 | ... | ... | 0.636985 |
0.609247 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.08 | -0.03 | 6.11 | ... | ... | 0.661018 |
0.628276 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.33 | -0.03 | 6.36 | ... | ... | 0.684826 |
0.647051 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.58 | -0.03 | 6.61 | ... | ... | 0.708414 |
0.665583 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.83 | -0.03 | 6.86 | ... | ... | 0.731785 |
0.683877 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.08 | -0.03 | 7.11 | ... | ... | 0.754944 |
0.701935 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.33 | -0.03 | 7.36 | ... | ... | 0.777894 |
0.71976 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.58 | -0.03 | 7.61 | ... | ... | 0.80064 |
0.737367 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.83 | -0.03 | 7.86 | ... | ... | 0.823184 |
0.754769 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.08 | -0.03 | 8.11 | ... | ... | 0.845531 |
0.771968 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.33 | -0.03 | 8.36 | ... | ... | 0.867685 |
0.788957 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.58 | -0.03 | 8.61 | ... | ... | 0.889648 |
0.805746 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.83 | -0.03 | 8.86 | ... | ... | 0.911424 |
0.822344 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.08 | -0.03 | 9.11 | ... | ... | 0.933017 |
0.838757 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.33 | -0.03 | 9.36 | ... | ... | 0.954429 |
0.854989 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.58 | -0.03 | 9.61 | ... | ... | 0.975663 |
0.871043 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.83 | -0.03 | 9.86 | ... | ... | 0.996724 |
0.88692 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.08 | -0.03 | 10.11 | ... | ... | 1.017612 |
0.902628 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.33 | -0.03 | 10.36 | ... | ... | 1.038332 |
0.918171 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.58 | -0.03 | 10.61 | ... | ... | 1.058887 |
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.