Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.416179 | ... | ... | 14.97 | 0.07 | 15.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.735777 |
2.329903 | ... | ... | 14.72 | 0.07 | 14.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.677749 |
2.247782 | ... | ... | 14.47 | 0.07 | 14.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.622388 |
2.169437 | ... | ... | 14.22 | 0.07 | 14.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.569462 |
2.094537 | ... | ... | 13.97 | 0.07 | 14.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.518768 |
2.022794 | ... | ... | 13.72 | 0.07 | 13.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.470123 |
1.953953 | ... | ... | 13.47 | 0.07 | 13.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.423365 |
1.887789 | ... | ... | 13.22 | 0.07 | 13.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.378339 |
1.824103 | ... | ... | 12.97 | 0.07 | 13.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.334926 |
1.762717 | ... | ... | 12.72 | 0.07 | 12.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.293014 |
1.70347 | ... | ... | 12.47 | 0.07 | 12.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.252499 |
1.646219 | ... | ... | 12.22 | 0.07 | 12.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.213287 |
1.590834 | ... | ... | 11.97 | 0.07 | 12.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.175283 |
1.537194 | ... | ... | 11.72 | 0.07 | 11.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.138422 |
1.485194 | ... | ... | 11.47 | 0.07 | 11.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.102633 |
1.434737 | ... | ... | 11.22 | 0.07 | 11.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.067852 |
1.385733 | ... | ... | 10.97 | 0.07 | 11.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.034018 |
1.338101 | ... | ... | 10.72 | 0.07 | 10.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.001071 |
1.291765 | ... | ... | 10.47 | 0.07 | 10.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.968971 |
1.246657 | ... | ... | 10.22 | 0.07 | 10.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.937671 |
1.202712 | ... | ... | 9.97 | 0.07 | 10.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.907129 |
1.159871 | ... | ... | 9.72 | 0.07 | 9.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.8773 |
1.11808 | ... | ... | 9.47 | 0.07 | 9.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.848147 |
1.077287 | ... | ... | 9.22 | 0.07 | 9.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.819641 |
1.037447 | ... | ... | 8.97 | 0.07 | 9.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.79175 |
0.998515 | ... | ... | 8.72 | 0.07 | 8.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.764445 |
0.96045 | ... | ... | 8.47 | 0.07 | 8.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.737687 |
0.923214 | ... | ... | 8.22 | 0.07 | 8.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.71146 |
0.886772 | ... | ... | 7.97 | 0.07 | 8.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.685739 |
0.851089 | ... | ... | 7.72 | 0.07 | 7.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.6605 |
0.816134 | ... | ... | 7.47 | 0.07 | 7.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.635713 |
0.781878 | ... | ... | 7.22 | 0.07 | 7.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.611363 |
0.748292 | ... | ... | 6.97 | 0.07 | 7.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.587435 |
0.71535 | ... | ... | 6.72 | 0.07 | 6.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.563908 |
0.683028 | ... | ... | 6.47 | 0.07 | 6.54 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.540753 |
0.651303 | ... | ... | 6.22 | 0.07 | 6.29 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.517962 |
0.620153 | ... | ... | 5.97 | 0.07 | 6.04 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.495518 |
0.589556 | ... | ... | 5.72 | 0.07 | 5.79 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.4734 |
0.559494 | ... | ... | 5.47 | 0.07 | 5.54 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.451592 |
0.529948 | ... | ... | 5.22 | 0.07 | 5.29 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.430088 |
0.500899 | ... | ... | 4.97 | 0.07 | 5.04 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.408866 |
0.472331 | ... | ... | 4.72 | 0.07 | 4.79 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.387905 |
0.444227 | ... | ... | 4.47 | 0.07 | 4.54 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.367198 |
0.416573 | ... | ... | 4.22 | 0.07 | 4.29 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.34673 |
0.389354 | ... | ... | 3.97 | 0.07 | 4.04 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.326483 |
0.362556 | ... | ... | 3.72 | 0.07 | 3.79 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.306444 |
0.336167 | ... | ... | 3.47 | 0.07 | 3.54 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.286591 |
0.310173 | ... | ... | 3.22 | 0.07 | 3.29 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.266919 |
0.284562 | ... | ... | 2.97 | 0.07 | 3.04 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.247394 |
0.259325 | ... | ... | 2.72 | 0.07 | 2.79 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.228013 |
0.234449 | ... | ... | 2.47 | 0.07 | 2.54 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.208739 |
0.209923 | ... | ... | 2.22 | 0.07 | 2.29 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.18956 |
0.185739 | ... | ... | 1.97 | 0.07 | 2.04 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.170439 |
0.161885 | ... | ... | 1.72 | 0.07 | 1.79 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.151344 |
0.138354 | ... | ... | 1.47 | 0.07 | 1.54 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.132229 |
0.115136 | ... | ... | 1.22 | 0.07 | 1.29 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.113033 |
0.092223 | ... | ... | 0.98 | 0.06 | 1.04 | 1925 | 0.01 | -0.01 | 0.01 | ... | ... | 0.093672 |
0.089648 | ... | ... | 0.75 | 0.05 | 0.80 | 1950 | 0.02 | -0.01 | 0.03 | ... | ... | 0.098238 |
0.092312 | ... | ... | 0.54 | 0.04 | 0.58 | 1975 | 0.04 | -0.03 | 0.07 | ... | ... | 0.090556 |
0.093975 | ... | ... | 0.37 | 0.02 | 0.39 | 2000 | 0.10 | -0.05 | 0.15 | ... | ... | 0.093338 |
0.095103 | ... | ... | 0.23 | 0.01 | 0.24 | 2025 | 0.20 | -0.06 | 0.26 | ... | ... | 0.095027 |
0.094228 | ... | ... | 0.13 | 0 | 0.13 | 2050 | 0.34 | -0.07 | 0.41 | ... | ... | 0.094653 |
0.092455 | ... | ... | 0.07 | -0.01 | 0.06 | 2075 | 0.52 | -0.07 | 0.59 | ... | ... | 0.093676 |
0.097258 | ... | ... | 0.03 | 0 | 0.03 | 2100 | 0.73 | -0.08 | 0.81 | ... | ... | 0.090617 |
0.094345 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.97 | -0.07 | 1.04 | ... | ... | 0.101241 |
0.100668 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.21 | -0.07 | 1.28 | ... | ... | 0.101527 |
0.11733 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.46 | -0.07 | 1.53 | ... | ... | 0.121791 |
0.133471 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.71 | -0.07 | 1.78 | ... | ... | 0.141825 |
0.14916 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.96 | -0.07 | 2.03 | ... | ... | 0.161634 |
0.164449 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.21 | -0.07 | 2.28 | ... | ... | 0.181223 |
0.179376 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.46 | -0.07 | 2.53 | ... | ... | 0.200596 |
0.193974 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.71 | -0.07 | 2.78 | ... | ... | 0.21976 |
0.208265 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.96 | -0.07 | 3.03 | ... | ... | 0.238717 |
0.222277 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.21 | -0.07 | 3.28 | ... | ... | 0.257474 |
0.23602 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.46 | -0.07 | 3.53 | ... | ... | 0.276035 |
0.249514 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.71 | -0.07 | 3.78 | ... | ... | 0.294403 |
0.262776 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.96 | -0.07 | 4.03 | ... | ... | 0.312583 |
0.275805 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.21 | -0.07 | 4.28 | ... | ... | 0.330578 |
0.288629 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.46 | -0.07 | 4.53 | ... | ... | 0.348393 |
0.301246 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.71 | -0.07 | 4.78 | ... | ... | 0.366031 |
0.313665 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.96 | -0.07 | 5.03 | ... | ... | 0.383496 |
0.325898 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.21 | -0.07 | 5.28 | ... | ... | 0.400791 |
0.337954 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.46 | -0.07 | 5.53 | ... | ... | 0.41792 |
0.349833 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.71 | -0.07 | 5.78 | ... | ... | 0.434886 |
0.361547 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.96 | -0.07 | 6.03 | ... | ... | 0.451692 |
0.373101 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.21 | -0.07 | 6.28 | ... | ... | 0.46834 |
0.384492 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.46 | -0.07 | 6.53 | ... | ... | 0.484836 |
0.395738 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.71 | -0.07 | 6.78 | ... | ... | 0.50118 |
0.406839 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.96 | -0.07 | 7.03 | ... | ... | 0.517377 |
0.417798 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.21 | -0.07 | 7.28 | ... | ... | 0.533428 |
0.428614 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.46 | -0.07 | 7.53 | ... | ... | 0.549337 |
0.439296 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.71 | -0.07 | 7.78 | ... | ... | 0.565106 |
0.44985 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.96 | -0.07 | 8.03 | ... | ... | 0.580737 |
0.460283 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.21 | -0.07 | 8.28 | ... | ... | 0.596234 |
0.470593 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.46 | -0.07 | 8.53 | ... | ... | 0.611599 |
0.480776 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.71 | -0.07 | 8.78 | ... | ... | 0.626833 |
0.490843 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.96 | -0.07 | 9.03 | ... | ... | 0.64194 |
0.500798 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.21 | -0.07 | 9.28 | ... | ... | 0.656921 |
0.510642 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.46 | -0.07 | 9.53 | ... | ... | 0.671779 |
0.520379 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.71 | -0.07 | 9.78 | ... | ... | 0.686515 |
0.530009 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.96 | -0.07 | 10.03 | ... | ... | 0.701132 |
0.539535 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.21 | -0.07 | 10.28 | ... | ... | 0.715632 |
0.54896 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.46 | -0.07 | 10.53 | ... | ... | 0.730016 |
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.