Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.396303 | ... | ... | 13.64 | 0.10 | 13.74 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.860565 |
2.307037 | ... | ... | 13.39 | 0.10 | 13.49 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.795431 |
2.222013 | ... | ... | 13.14 | 0.10 | 13.24 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.733293 |
2.140845 | ... | ... | 12.89 | 0.10 | 12.99 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.673882 |
2.063203 | ... | ... | 12.64 | 0.10 | 12.74 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.616953 |
1.988792 | ... | ... | 12.39 | 0.10 | 12.49 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.562315 |
1.917356 | ... | ... | 12.14 | 0.10 | 12.24 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.509787 |
1.848663 | ... | ... | 11.89 | 0.10 | 11.99 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.459208 |
1.782513 | ... | ... | 11.64 | 0.10 | 11.74 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.410425 |
1.718725 | ... | ... | 11.39 | 0.10 | 11.49 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.363313 |
1.657136 | ... | ... | 11.14 | 0.10 | 11.24 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.317762 |
1.597599 | ... | ... | 10.89 | 0.10 | 10.99 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.273667 |
1.539982 | ... | ... | 10.64 | 0.10 | 10.74 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.230932 |
1.484165 | ... | ... | 10.39 | 0.10 | 10.49 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.18946 |
1.430035 | ... | ... | 10.14 | 0.10 | 10.24 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.149184 |
1.377494 | ... | ... | 9.89 | 0.10 | 9.99 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.110033 |
1.326452 | ... | ... | 9.64 | 0.10 | 9.74 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.071941 |
1.276825 | ... | ... | 9.39 | 0.10 | 9.49 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.034838 |
1.228538 | ... | ... | 9.14 | 0.10 | 9.24 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.998672 |
1.181518 | ... | ... | 8.89 | 0.10 | 8.99 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.963397 |
1.1357 | ... | ... | 8.64 | 0.10 | 8.74 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.928965 |
1.091023 | ... | ... | 8.39 | 0.10 | 8.49 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.895325 |
1.047433 | ... | ... | 8.14 | 0.10 | 8.24 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.862433 |
1.004875 | ... | ... | 7.89 | 0.10 | 7.99 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.830259 |
0.963301 | ... | ... | 7.64 | 0.10 | 7.74 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.798766 |
0.922667 | ... | ... | 7.39 | 0.10 | 7.49 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.767917 |
0.882932 | ... | ... | 7.14 | 0.10 | 7.24 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.737676 |
0.844056 | ... | ... | 6.89 | 0.10 | 6.99 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.708021 |
0.806002 | ... | ... | 6.64 | 0.10 | 6.74 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.678923 |
0.768735 | ... | ... | 6.39 | 0.10 | 6.49 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.650345 |
0.732223 | ... | ... | 6.14 | 0.10 | 6.24 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.622266 |
0.696436 | ... | ... | 5.89 | 0.10 | 5.99 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.594666 |
0.661344 | ... | ... | 5.64 | 0.10 | 5.74 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.567517 |
0.626922 | ... | ... | 5.39 | 0.10 | 5.49 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.540796 |
0.593143 | ... | ... | 5.14 | 0.10 | 5.24 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.514486 |
0.559982 | ... | ... | 4.89 | 0.10 | 4.99 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.488562 |
0.527419 | ... | ... | 4.64 | 0.10 | 4.74 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.462996 |
0.495431 | ... | ... | 4.39 | 0.10 | 4.49 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.437778 |
0.463998 | ... | ... | 4.14 | 0.10 | 4.24 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.412886 |
0.433101 | ... | ... | 3.89 | 0.10 | 3.99 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.388293 |
0.402721 | ... | ... | 3.64 | 0.10 | 3.74 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.363984 |
0.372841 | ... | ... | 3.39 | 0.10 | 3.49 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.339934 |
0.343445 | ... | ... | 3.14 | 0.10 | 3.24 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.316126 |
0.314516 | ... | ... | 2.89 | 0.10 | 2.99 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.292525 |
0.28604 | ... | ... | 2.64 | 0.10 | 2.74 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.269121 |
0.258003 | ... | ... | 2.39 | 0.10 | 2.49 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.245872 |
0.23039 | ... | ... | 2.14 | 0.10 | 2.24 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.222756 |
0.20319 | ... | ... | 1.89 | 0.10 | 1.99 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.19973 |
0.176388 | ... | ... | 1.64 | 0.10 | 1.74 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.17675 |
0.149975 | ... | ... | 1.39 | 0.10 | 1.49 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.153758 |
0.123938 | ... | ... | 1.14 | 0.10 | 1.24 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.130677 |
0.098266 | ... | ... | 0.89 | 0.10 | 0.99 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.107398 |
0.07295 | ... | ... | 0.64 | 0.10 | 0.74 | 1825 | 0.01 | -0.01 | 0.01 | ... | ... | 0.083743 |
0.093546 | ... | ... | 0.43 | 0.09 | 0.52 | 1850 | 0.03 | -0.01 | 0.04 | ... | ... | 0.092221 |
0.09087 | ... | ... | 0.25 | 0.07 | 0.32 | 1875 | 0.08 | -0.03 | 0.11 | ... | ... | 0.09046 |
0.090287 | ... | ... | 0.12 | 0.05 | 0.17 | 1900 | 0.18 | -0.05 | 0.23 | ... | ... | 0.090301 |
0.086611 | ... | ... | 0.05 | 0.02 | 0.07 | 1925 | 0.33 | -0.08 | 0.41 | ... | ... | 0.087066 |
0.082034 | ... | ... | 0.01 | 0.01 | 0.02 | 1950 | 0.52 | -0.10 | 0.62 | ... | ... | 0.071186 |
0.082293 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.76 | -0.10 | 0.86 | ... | ... | 0.07202 |
0.103607 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.01 | -0.10 | 1.11 | ... | ... | 0.095107 |
0.124011 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.26 | -0.10 | 1.36 | ... | ... | 0.117909 |
0.143687 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.51 | -0.10 | 1.61 | ... | ... | 0.140431 |
0.162745 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.76 | -0.10 | 1.86 | ... | ... | 0.162682 |
0.181267 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.01 | -0.10 | 2.11 | ... | ... | 0.184667 |
0.19931 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.26 | -0.10 | 2.36 | ... | ... | 0.206394 |
0.216921 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.51 | -0.10 | 2.61 | ... | ... | 0.227868 |
0.234137 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.76 | -0.10 | 2.86 | ... | ... | 0.249095 |
0.250982 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.01 | -0.10 | 3.11 | ... | ... | 0.270082 |
0.267491 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.26 | -0.10 | 3.36 | ... | ... | 0.290834 |
0.283673 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.51 | -0.10 | 3.61 | ... | ... | 0.311355 |
0.299559 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.76 | -0.10 | 3.86 | ... | ... | 0.331652 |
0.315157 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.01 | -0.10 | 4.11 | ... | ... | 0.351729 |
0.33048 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.26 | -0.10 | 4.36 | ... | ... | 0.371592 |
0.345552 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.51 | -0.10 | 4.61 | ... | ... | 0.391245 |
0.360371 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.76 | -0.10 | 4.86 | ... | ... | 0.410692 |
0.374954 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.01 | -0.10 | 5.11 | ... | ... | 0.429938 |
0.389312 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.26 | -0.10 | 5.36 | ... | ... | 0.448987 |
0.40345 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.51 | -0.10 | 5.61 | ... | ... | 0.467843 |
0.41738 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.76 | -0.10 | 5.86 | ... | ... | 0.48651 |
0.431109 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.01 | -0.10 | 6.11 | ... | ... | 0.504993 |
0.44464 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.26 | -0.10 | 6.36 | ... | ... | 0.523295 |
0.457978 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.51 | -0.10 | 6.61 | ... | ... | 0.541419 |
0.47114 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.76 | -0.10 | 6.86 | ... | ... | 0.559369 |
0.484127 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.01 | -0.10 | 7.11 | ... | ... | 0.577149 |
0.49694 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.26 | -0.10 | 7.36 | ... | ... | 0.594762 |
0.509582 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.51 | -0.10 | 7.61 | ... | ... | 0.612211 |
0.522063 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.76 | -0.10 | 7.86 | ... | ... | 0.629498 |
0.534389 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.01 | -0.10 | 8.11 | ... | ... | 0.646628 |
0.546569 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.26 | -0.10 | 8.36 | ... | ... | 0.663603 |
0.558595 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.51 | -0.10 | 8.61 | ... | ... | 0.680426 |
0.570475 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.76 | -0.10 | 8.86 | ... | ... | 0.697099 |
0.582215 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.01 | -0.10 | 9.11 | ... | ... | 0.713627 |
0.593819 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.26 | -0.10 | 9.36 | ... | ... | 0.73001 |
0.60529 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.51 | -0.10 | 9.61 | ... | ... | 0.746253 |
0.616631 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.76 | -0.10 | 9.86 | ... | ... | 0.762357 |
0.627838 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.01 | -0.10 | 10.11 | ... | ... | 0.778324 |
0.638925 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.26 | -0.10 | 10.36 | ... | ... | 0.794158 |
0.649892 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.51 | -0.10 | 10.61 | ... | ... | 0.80986 |
0.660742 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.76 | -0.10 | 10.86 | ... | ... | 0.825433 |
0.671478 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.01 | -0.10 | 11.11 | ... | ... | 0.840879 |
0.6821 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.26 | -0.10 | 11.36 | ... | ... | 0.8562 |
0.692605 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.51 | -0.10 | 11.61 | ... | ... | 0.871398 |
0.703002 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.76 | -0.10 | 11.86 | ... | ... | 0.886475 |
0.713293 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.01 | -0.10 | 12.11 | ... | ... | 0.901434 |
0.723481 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.26 | -0.10 | 12.36 | ... | ... | 0.916275 |
0.733568 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.51 | -0.10 | 12.61 | ... | ... | 0.931002 |
0.743557 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.76 | -0.10 | 12.86 | ... | ... | 0.945616 |
0.753452 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.01 | -0.10 | 13.11 | ... | ... | 0.960118 |
0.763247 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.26 | -0.10 | 13.36 | ... | ... | 0.974511 |
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.