Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.358407 | ... | ... | 14.93 | 0.04 | 14.97 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.677118 |
2.27393 | ... | ... | 14.68 | 0.04 | 14.72 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.620919 |
2.193526 | ... | ... | 14.43 | 0.04 | 14.47 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.567303 |
2.116823 | ... | ... | 14.18 | 0.04 | 14.22 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.516045 |
2.043497 | ... | ... | 13.93 | 0.04 | 13.97 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.466949 |
1.973265 | ... | ... | 13.68 | 0.04 | 13.72 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.419837 |
1.905878 | ... | ... | 13.43 | 0.04 | 13.47 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.37455 |
1.841115 | ... | ... | 13.18 | 0.04 | 13.22 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.33094 |
1.778782 | ... | ... | 12.93 | 0.04 | 12.97 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.288894 |
1.718702 | ... | ... | 12.68 | 0.04 | 12.72 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.248302 |
1.660717 | ... | ... | 12.43 | 0.04 | 12.47 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.209061 |
1.604686 | ... | ... | 12.18 | 0.04 | 12.22 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.17108 |
1.550483 | ... | ... | 11.93 | 0.04 | 11.97 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.134271 |
1.497991 | ... | ... | 11.68 | 0.04 | 11.72 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.098568 |
1.447106 | ... | ... | 11.43 | 0.04 | 11.47 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.063904 |
1.397732 | ... | ... | 11.18 | 0.04 | 11.22 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.030216 |
1.349781 | ... | ... | 10.93 | 0.04 | 10.97 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.997442 |
1.303173 | ... | ... | 10.68 | 0.04 | 10.72 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.965529 |
1.257834 | ... | ... | 10.43 | 0.04 | 10.47 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.934436 |
1.213696 | ... | ... | 10.18 | 0.04 | 10.22 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.904118 |
1.170698 | ... | ... | 9.93 | 0.04 | 9.97 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.874533 |
1.128781 | ... | ... | 9.68 | 0.04 | 9.72 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.845636 |
1.087892 | ... | ... | 9.43 | 0.04 | 9.47 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.817395 |
1.047981 | ... | ... | 9.18 | 0.04 | 9.22 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.789781 |
1.009002 | ... | ... | 8.93 | 0.04 | 8.97 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.762763 |
0.970913 | ... | ... | 8.68 | 0.04 | 8.72 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.736309 |
0.933672 | ... | ... | 8.43 | 0.04 | 8.47 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.710386 |
0.897242 | ... | ... | 8.18 | 0.04 | 8.22 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.684977 |
0.861588 | ... | ... | 7.93 | 0.04 | 7.97 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.660058 |
0.826678 | ... | ... | 7.68 | 0.04 | 7.72 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.635605 |
0.79248 | ... | ... | 7.43 | 0.04 | 7.47 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.611588 |
0.758966 | ... | ... | 7.18 | 0.04 | 7.22 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.587995 |
0.726109 | ... | ... | 6.93 | 0.04 | 6.97 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.564812 |
0.693882 | ... | ... | 6.68 | 0.04 | 6.72 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.542013 |
0.662263 | ... | ... | 6.43 | 0.04 | 6.47 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.519575 |
0.631227 | ... | ... | 6.18 | 0.04 | 6.22 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.497489 |
0.600753 | ... | ... | 5.93 | 0.04 | 5.97 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.475739 |
0.570822 | ... | ... | 5.68 | 0.04 | 5.72 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.454301 |
0.541412 | ... | ... | 5.43 | 0.04 | 5.47 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.433167 |
0.512506 | ... | ... | 5.18 | 0.04 | 5.22 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.412324 |
0.484088 | ... | ... | 4.93 | 0.04 | 4.97 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.39175 |
0.45614 | ... | ... | 4.68 | 0.04 | 4.72 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.371431 |
0.428647 | ... | ... | 4.43 | 0.04 | 4.47 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.351357 |
0.401594 | ... | ... | 4.18 | 0.04 | 4.22 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.331511 |
0.374967 | ... | ... | 3.93 | 0.04 | 3.97 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.311878 |
0.348752 | ... | ... | 3.68 | 0.04 | 3.72 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.292442 |
0.322936 | ... | ... | 3.43 | 0.04 | 3.47 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.273188 |
0.297508 | ... | ... | 3.18 | 0.04 | 3.22 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.254102 |
0.272455 | ... | ... | 2.93 | 0.04 | 2.97 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.235159 |
0.247766 | ... | ... | 2.68 | 0.04 | 2.72 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.216348 |
0.22343 | ... | ... | 2.43 | 0.04 | 2.47 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.19764 |
0.199437 | ... | ... | 2.18 | 0.04 | 2.22 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.179014 |
0.175778 | ... | ... | 1.93 | 0.04 | 1.97 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.160439 |
0.152443 | ... | ... | 1.68 | 0.04 | 1.72 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.141877 |
0.129422 | ... | ... | 1.43 | 0.04 | 1.47 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.123282 |
0.106709 | ... | ... | 1.19 | 0.03 | 1.22 | 1900 | 0.01 | -0.01 | 0.01 | ... | ... | 0.104592 |
0.104522 | ... | ... | 0.95 | 0.03 | 0.98 | 1925 | 0.01 | -0.01 | 0.02 | ... | ... | 0.096956 |
0.101911 | ... | ... | 0.73 | 0.02 | 0.75 | 1950 | 0.03 | -0.02 | 0.05 | ... | ... | 0.098892 |
0.100396 | ... | ... | 0.53 | 0.01 | 0.54 | 1975 | 0.07 | -0.04 | 0.11 | ... | ... | 0.099119 |
0.10367 | ... | ... | 0.37 | 0 | 0.37 | 2000 | 0.15 | -0.04 | 0.19 | ... | ... | 0.103208 |
0.102832 | ... | ... | 0.24 | -0.01 | 0.23 | 2025 | 0.26 | -0.05 | 0.31 | ... | ... | 0.102891 |
0.102142 | ... | ... | 0.14 | -0.01 | 0.13 | 2050 | 0.41 | -0.05 | 0.46 | ... | ... | 0.102745 |
0.103847 | ... | ... | 0.08 | -0.01 | 0.07 | 2075 | 0.59 | -0.06 | 0.65 | ... | ... | 0.099317 |
0.100978 | ... | ... | 0.04 | -0.01 | 0.03 | 2100 | 0.81 | -0.05 | 0.86 | ... | ... | 0.104231 |
0.09687 | ... | ... | 0.02 | -0.01 | 0.01 | 2125 | 1.04 | -0.05 | 1.09 | ... | ... | 0.104729 |
0.102392 | ... | ... | 0.01 | -0.01 | 0.01 | 2150 | 1.28 | -0.04 | 1.32 | ... | ... | 0.105247 |
0.118429 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.53 | -0.04 | 1.57 | ... | ... | 0.125072 |
0.133978 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.78 | -0.04 | 1.82 | ... | ... | 0.144671 |
0.149102 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.03 | -0.04 | 2.07 | ... | ... | 0.164051 |
0.16385 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.28 | -0.04 | 2.32 | ... | ... | 0.183215 |
0.178256 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.53 | -0.04 | 2.57 | ... | ... | 0.202169 |
0.192349 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.78 | -0.04 | 2.82 | ... | ... | 0.220917 |
0.206149 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.03 | -0.04 | 3.07 | ... | ... | 0.239464 |
0.219683 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.28 | -0.04 | 3.32 | ... | ... | 0.257815 |
0.232957 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.53 | -0.04 | 3.57 | ... | ... | 0.275973 |
0.245999 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.78 | -0.04 | 3.82 | ... | ... | 0.293943 |
0.258811 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.03 | -0.04 | 4.07 | ... | ... | 0.311728 |
0.271405 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.28 | -0.04 | 4.32 | ... | ... | 0.329334 |
0.283802 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.53 | -0.04 | 4.57 | ... | ... | 0.346763 |
0.295997 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.78 | -0.04 | 4.82 | ... | ... | 0.364019 |
0.308003 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.03 | -0.04 | 5.07 | ... | ... | 0.381105 |
0.319833 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.28 | -0.04 | 5.32 | ... | ... | 0.398026 |
0.331488 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.53 | -0.04 | 5.57 | ... | ... | 0.414784 |
0.342975 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.78 | -0.04 | 5.82 | ... | ... | 0.431383 |
0.354304 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.03 | -0.04 | 6.07 | ... | ... | 0.447825 |
0.365475 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.28 | -0.04 | 6.32 | ... | ... | 0.464115 |
0.376493 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.53 | -0.04 | 6.57 | ... | ... | 0.480254 |
0.38737 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.78 | -0.04 | 6.82 | ... | ... | 0.496245 |
0.398107 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.03 | -0.04 | 7.07 | ... | ... | 0.512093 |
0.408707 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.28 | -0.04 | 7.32 | ... | ... | 0.527798 |
0.419168 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.53 | -0.04 | 7.57 | ... | ... | 0.543363 |
0.429501 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.78 | -0.04 | 7.82 | ... | ... | 0.558793 |
0.439712 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.03 | -0.04 | 8.07 | ... | ... | 0.574087 |
0.449804 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.28 | -0.04 | 8.32 | ... | ... | 0.589249 |
0.459776 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.53 | -0.04 | 8.57 | ... | ... | 0.604282 |
0.469628 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.78 | -0.04 | 8.82 | ... | ... | 0.619188 |
0.479368 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.03 | -0.04 | 9.07 | ... | ... | 0.633969 |
0.488999 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.28 | -0.04 | 9.32 | ... | ... | 0.648627 |
0.498523 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.53 | -0.04 | 9.57 | ... | ... | 0.663165 |
0.507944 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.78 | -0.04 | 9.82 | ... | ... | 0.677583 |
0.51726 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.03 | -0.04 | 10.07 | ... | ... | 0.691885 |
0.526477 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.28 | -0.04 | 10.32 | ... | ... | 0.706073 |
0.535596 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.53 | -0.04 | 10.57 | ... | ... | 0.720148 |
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.