Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.014313 | ... | ... | 15.12 | 0.01 | 15.13 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.38282 |
2.907708 | ... | ... | 14.87 | 0.01 | 14.88 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.303396 |
2.806165 | ... | ... | 14.62 | 0.01 | 14.63 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.22763 |
2.709225 | ... | ... | 14.37 | 0.01 | 14.38 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.155192 |
2.616495 | ... | ... | 14.12 | 0.01 | 14.13 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.085808 |
2.527627 | ... | ... | 13.87 | 0.01 | 13.88 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.019231 |
2.442313 | ... | ... | 13.62 | 0.01 | 13.63 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.955236 |
2.360281 | ... | ... | 13.37 | 0.01 | 13.38 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.893616 |
2.281289 | ... | ... | 13.12 | 0.01 | 13.13 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.834201 |
2.205116 | ... | ... | 12.87 | 0.01 | 12.88 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.776842 |
2.131569 | ... | ... | 12.62 | 0.01 | 12.63 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.721395 |
2.060475 | ... | ... | 12.37 | 0.01 | 12.38 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.667733 |
1.991676 | ... | ... | 12.12 | 0.01 | 12.13 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.615727 |
1.925029 | ... | ... | 11.87 | 0.01 | 11.88 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.565281 |
1.860401 | ... | ... | 11.62 | 0.01 | 11.63 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.516304 |
1.797675 | ... | ... | 11.37 | 0.01 | 11.38 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.468708 |
1.73674 | ... | ... | 11.12 | 0.01 | 11.13 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.422411 |
1.677496 | ... | ... | 10.87 | 0.01 | 10.88 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.377327 |
1.619851 | ... | ... | 10.62 | 0.01 | 10.63 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.3334 |
1.563722 | ... | ... | 10.37 | 0.01 | 10.38 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.290569 |
1.509031 | ... | ... | 10.12 | 0.01 | 10.13 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.248777 |
1.455704 | ... | ... | 9.87 | 0.01 | 9.88 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.207966 |
1.403676 | ... | ... | 9.62 | 0.01 | 9.63 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.168076 |
1.352884 | ... | ... | 9.37 | 0.01 | 9.38 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.129072 |
1.30327 | ... | ... | 9.12 | 0.01 | 9.13 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.090912 |
1.25478 | ... | ... | 8.87 | 0.01 | 8.88 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.053554 |
1.207365 | ... | ... | 8.62 | 0.01 | 8.63 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.01695 |
1.160977 | ... | ... | 8.37 | 0.01 | 8.38 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.981067 |
1.115571 | ... | ... | 8.12 | 0.01 | 8.13 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.945879 |
1.071105 | ... | ... | 7.87 | 0.01 | 7.88 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.911352 |
1.027543 | ... | ... | 7.62 | 0.01 | 7.63 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.87745 |
0.984847 | ... | ... | 7.37 | 0.01 | 7.38 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.844141 |
0.942984 | ... | ... | 7.12 | 0.01 | 7.13 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.811407 |
0.90192 | ... | ... | 6.87 | 0.01 | 6.88 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.779228 |
0.861627 | ... | ... | 6.62 | 0.01 | 6.63 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.747563 |
0.822074 | ... | ... | 6.37 | 0.01 | 6.38 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.716392 |
0.783235 | ... | ... | 6.12 | 0.01 | 6.13 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.685699 |
0.745086 | ... | ... | 5.87 | 0.01 | 5.88 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.655458 |
0.7076 | ... | ... | 5.62 | 0.01 | 5.63 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.625637 |
0.670755 | ... | ... | 5.37 | 0.01 | 5.38 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.596232 |
0.634528 | ... | ... | 5.12 | 0.01 | 5.13 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.567222 |
0.598898 | ... | ... | 4.87 | 0.01 | 4.88 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.538568 |
0.563847 | ... | ... | 4.62 | 0.01 | 4.63 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.510264 |
0.529354 | ... | ... | 4.37 | 0.01 | 4.38 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.482291 |
0.495403 | ... | ... | 4.12 | 0.01 | 4.13 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.454622 |
0.461977 | ... | ... | 3.87 | 0.01 | 3.88 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.427243 |
0.429059 | ... | ... | 3.62 | 0.01 | 3.63 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.400121 |
0.396633 | ... | ... | 3.37 | 0.01 | 3.38 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.373251 |
0.364686 | ... | ... | 3.12 | 0.01 | 3.13 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.346594 |
0.333202 | ... | ... | 2.87 | 0.01 | 2.88 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.320133 |
0.302169 | ... | ... | 2.62 | 0.01 | 2.63 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.293834 |
0.271573 | ... | ... | 2.37 | 0.01 | 2.38 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.26767 |
0.241403 | ... | ... | 2.12 | 0.01 | 2.13 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.2416 |
0.211645 | ... | ... | 1.87 | 0.01 | 1.88 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.215581 |
0.182289 | ... | ... | 1.62 | 0.01 | 1.63 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.189557 |
0.153323 | ... | ... | 1.37 | 0.01 | 1.38 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.163456 |
0.124736 | ... | ... | 1.12 | 0.01 | 1.13 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.137176 |
0.096519 | ... | ... | 0.87 | 0.01 | 0.88 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.110563 |
0.068662 | ... | ... | 0.62 | 0.01 | 0.63 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.083367 |
0.041157 | ... | ... | 0.37 | 0.01 | 0.38 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.055074 |
0.053634 | ... | ... | 0.16 | 0.01 | 0.17 | 2025 | 0.04 | 0 | 0.04 | ... | ... | 0.053423 |
0.051125 | ... | ... | 0.04 | 0 | 0.04 | 2050 | 0.16 | -0.01 | 0.17 | ... | ... | 0.051316 |
0.061894 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.37 | -0.01 | 0.38 | ... | ... | 0.039343 |
0.079796 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.62 | -0.01 | 0.63 | ... | ... | 0.065531 |
0.104911 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.87 | -0.01 | 0.88 | ... | ... | 0.091409 |
0.128834 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.12 | -0.01 | 1.13 | ... | ... | 0.116986 |
0.151838 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.37 | -0.01 | 1.38 | ... | ... | 0.142268 |
0.174087 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.62 | -0.01 | 1.63 | ... | ... | 0.167261 |
0.195691 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.87 | -0.01 | 1.88 | ... | ... | 0.191972 |
0.216727 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.12 | -0.01 | 2.13 | ... | ... | 0.216409 |
0.237254 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.37 | -0.01 | 2.38 | ... | ... | 0.240576 |
0.257317 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.62 | -0.01 | 2.63 | ... | ... | 0.264482 |
0.276957 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.87 | -0.01 | 2.88 | ... | ... | 0.28813 |
0.296197 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.12 | -0.01 | 3.13 | ... | ... | 0.311527 |
0.315074 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.37 | -0.01 | 3.38 | ... | ... | 0.334679 |
0.333595 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.62 | -0.01 | 3.63 | ... | ... | 0.357591 |
0.351799 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.87 | -0.01 | 3.88 | ... | ... | 0.380268 |
0.369682 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.12 | -0.01 | 4.13 | ... | ... | 0.402714 |
0.387273 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.37 | -0.01 | 4.38 | ... | ... | 0.424934 |
0.404588 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.62 | -0.01 | 4.63 | ... | ... | 0.446934 |
0.421624 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.87 | -0.01 | 4.88 | ... | ... | 0.468716 |
0.438404 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.12 | -0.01 | 5.13 | ... | ... | 0.490287 |
0.45494 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.37 | -0.01 | 5.38 | ... | ... | 0.51165 |
0.471232 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.62 | -0.01 | 5.63 | ... | ... | 0.532808 |
0.487295 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.87 | -0.01 | 5.88 | ... | ... | 0.553767 |
0.503137 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.12 | -0.01 | 6.13 | ... | ... | 0.57453 |
0.518758 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.37 | -0.01 | 6.38 | ... | ... | 0.5951 |
0.534176 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.62 | -0.01 | 6.63 | ... | ... | 0.615482 |
0.549395 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.87 | -0.01 | 6.88 | ... | ... | 0.635679 |
0.56442 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.12 | -0.01 | 7.13 | ... | ... | 0.655693 |
0.57925 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.37 | -0.01 | 7.38 | ... | ... | 0.675529 |
0.593893 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.62 | -0.01 | 7.63 | ... | ... | 0.69519 |
0.608358 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.87 | -0.01 | 7.88 | ... | ... | 0.714679 |
0.622657 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.12 | -0.01 | 8.13 | ... | ... | 0.733999 |
0.636789 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.37 | -0.01 | 8.38 | ... | ... | 0.753153 |
0.65075 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.62 | -0.01 | 8.63 | ... | ... | 0.772145 |
0.664547 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.87 | -0.01 | 8.88 | ... | ... | 0.790977 |
0.67819 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.12 | -0.01 | 9.13 | ... | ... | 0.809652 |
0.691681 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.37 | -0.01 | 9.38 | ... | ... | 0.828172 |
0.705025 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.62 | -0.01 | 9.63 | ... | ... | 0.846541 |
0.718224 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.87 | -0.01 | 9.88 | ... | ... | 0.86476 |
0.731278 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.12 | -0.01 | 10.13 | ... | ... | 0.882832 |
0.744194 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.37 | -0.01 | 10.38 | ... | ... | 0.90076 |
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.