Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.491685 | ... | ... | 17.59 | 0 | 17.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.775401 |
3.371479 | ... | ... | 17.34 | 0 | 17.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.685012 |
3.25758 | ... | ... | 17.09 | 0 | 17.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.599239 |
3.149362 | ... | ... | 16.84 | 0 | 16.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.517633 |
3.046293 | ... | ... | 16.59 | 0 | 16.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.439791 |
2.947906 | ... | ... | 16.34 | 0 | 16.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.365393 |
2.853796 | ... | ... | 16.09 | 0 | 16.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.29415 |
2.763611 | ... | ... | 15.84 | 0 | 15.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.225802 |
2.67704 | ... | ... | 15.59 | 0 | 15.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.160118 |
2.593806 | ... | ... | 15.34 | 0 | 15.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.096884 |
2.513662 | ... | ... | 15.09 | 0 | 15.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.035928 |
2.436389 | ... | ... | 14.84 | 0 | 14.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.977093 |
2.361788 | ... | ... | 14.59 | 0 | 14.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.920234 |
2.289676 | ... | ... | 14.34 | 0 | 14.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.865218 |
2.219897 | ... | ... | 14.09 | 0 | 14.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.811919 |
2.152304 | ... | ... | 13.84 | 0 | 13.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.760228 |
2.086766 | ... | ... | 13.59 | 0 | 13.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.710056 |
2.023162 | ... | ... | 13.34 | 0 | 13.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.661312 |
1.961379 | ... | ... | 13.09 | 0 | 13.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.613915 |
1.901317 | ... | ... | 12.84 | 0 | 12.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.567786 |
1.842881 | ... | ... | 12.59 | 0 | 12.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.522843 |
1.785986 | ... | ... | 12.34 | 0 | 12.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.479036 |
1.73055 | ... | ... | 12.09 | 0 | 12.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.436306 |
1.676501 | ... | ... | 11.84 | 0 | 11.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.394598 |
1.623773 | ... | ... | 11.59 | 0 | 11.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.353859 |
1.572301 | ... | ... | 11.34 | 0 | 11.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.314031 |
1.522027 | ... | ... | 11.09 | 0 | 11.09 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.275077 |
1.472896 | ... | ... | 10.84 | 0 | 10.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.236959 |
1.424857 | ... | ... | 10.59 | 0 | 10.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.199638 |
1.377862 | ... | ... | 10.34 | 0 | 10.34 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.163078 |
1.331865 | ... | ... | 10.09 | 0 | 10.09 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.127234 |
1.286826 | ... | ... | 9.84 | 0 | 9.84 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.092079 |
1.242705 | ... | ... | 9.59 | 0 | 9.59 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.057587 |
1.199464 | ... | ... | 9.34 | 0 | 9.34 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 1.02373 |
1.157068 | ... | ... | 9.09 | 0 | 9.09 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.990481 |
1.115486 | ... | ... | 8.84 | 0 | 8.84 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.957803 |
1.074685 | ... | ... | 8.59 | 0 | 8.59 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.925682 |
1.034638 | ... | ... | 8.34 | 0 | 8.34 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.894094 |
0.995316 | ... | ... | 8.09 | 0 | 8.09 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.863019 |
0.956693 | ... | ... | 7.84 | 0 | 7.84 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.832428 |
0.918744 | ... | ... | 7.59 | 0 | 7.59 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.802299 |
0.881447 | ... | ... | 7.34 | 0 | 7.34 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.77262 |
0.844778 | ... | ... | 7.09 | 0 | 7.09 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.743373 |
0.808718 | ... | ... | 6.84 | 0 | 6.84 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.714536 |
0.773245 | ... | ... | 6.59 | 0 | 6.59 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.68609 |
0.738341 | ... | ... | 6.34 | 0 | 6.34 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.658024 |
0.703988 | ... | ... | 6.09 | 0 | 6.09 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.630322 |
0.670166 | ... | ... | 5.84 | 0 | 5.84 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.602956 |
0.63686 | ... | ... | 5.59 | 0 | 5.59 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.575916 |
0.604055 | ... | ... | 5.34 | 0 | 5.34 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.549193 |
0.571735 | ... | ... | 5.09 | 0 | 5.09 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.52277 |
0.539886 | ... | ... | 4.84 | 0 | 4.84 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.496622 |
0.508494 | ... | ... | 4.59 | 0 | 4.59 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.470743 |
0.477546 | ... | ... | 4.34 | 0 | 4.34 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.445108 |
0.44703 | ... | ... | 4.09 | 0 | 4.09 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.419711 |
0.416934 | ... | ... | 3.84 | 0 | 3.84 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.394533 |
0.387245 | ... | ... | 3.59 | 0 | 3.59 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.369541 |
0.357952 | ... | ... | 3.34 | 0 | 3.34 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.344743 |
0.329046 | ... | ... | 3.09 | 0 | 3.09 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.320092 |
0.300516 | ... | ... | 2.84 | 0 | 2.84 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.295586 |
0.272353 | ... | ... | 2.59 | 0 | 2.59 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.271184 |
0.244546 | ... | ... | 2.34 | 0 | 2.34 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.246868 |
0.217087 | ... | ... | 2.09 | 0 | 2.09 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 0.222599 |
0.189966 | ... | ... | 1.84 | 0 | 1.84 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 0.198335 |
0.163175 | ... | ... | 1.59 | 0 | 1.59 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 0.174023 |
0.136705 | ... | ... | 1.34 | 0 | 1.34 | 2100 | 0.01 | 0 | 0.01 | ... | ... | 0.149594 |
0.110549 | ... | ... | 1.09 | 0 | 1.09 | 2125 | 0.01 | 0 | 0.01 | ... | ... | 0.124944 |
0.0847 | ... | ... | 0.84 | 0 | 0.84 | 2150 | 0.01 | 0 | 0.01 | ... | ... | 0.099924 |
0.05915 | ... | ... | 0.60 | -0.01 | 0.59 | 2175 | 0.01 | -0.01 | 0.01 | ... | ... | 0.074269 |
0.033893 | ... | ... | 0.36 | -0.02 | 0.34 | 2200 | 0.01 | -0.02 | 0.02 | ... | ... | 0.047425 |
0.042728 | ... | ... | 0.17 | -0.04 | 0.13 | 2225 | 0.04 | -0.04 | 0.08 | ... | ... | 0.042617 |
0.040891 | ... | ... | 0.06 | -0.04 | 0.02 | 2250 | 0.18 | -0.04 | 0.22 | ... | ... | 0.041146 |
0.054117 | ... | ... | 0.01 | -0.01 | 0.01 | 2275 | 0.41 | -0.01 | 0.42 | ... | ... | 0.040191 |
0.079165 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 0.66 | 0 | 0.66 | ... | ... | 0.064345 |
0.102706 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 0.91 | 0 | 0.91 | ... | ... | 0.088237 |
0.125198 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 1.16 | 0 | 1.16 | ... | ... | 0.111874 |
0.14687 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 1.41 | 0 | 1.41 | ... | ... | 0.135262 |
0.167869 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 1.66 | 0 | 1.66 | ... | ... | 0.158406 |
0.18829 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 1.91 | 0 | 1.91 | ... | ... | 0.181311 |
0.208201 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 2.16 | 0 | 2.16 | ... | ... | 0.20398 |
0.227652 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 2.41 | 0 | 2.41 | ... | ... | 0.226421 |
0.246688 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 2.66 | 0 | 2.66 | ... | ... | 0.248637 |
0.265339 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 2.91 | 0 | 2.91 | ... | ... | 0.270633 |
0.283635 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 3.16 | 0 | 3.16 | ... | ... | 0.292414 |
0.301598 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 3.41 | 0 | 3.41 | ... | ... | 0.313984 |
0.319244 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 3.66 | 0 | 3.66 | ... | ... | 0.335348 |
0.336601 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 3.91 | 0 | 3.91 | ... | ... | 0.356509 |
0.353666 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 4.16 | 0 | 4.16 | ... | ... | 0.377471 |
0.370473 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 4.41 | 0 | 4.41 | ... | ... | 0.398238 |
0.387025 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 4.66 | 0 | 4.66 | ... | ... | 0.418814 |
0.403324 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 4.91 | 0 | 4.91 | ... | ... | 0.439201 |
0.419392 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 5.16 | 0 | 5.16 | ... | ... | 0.459405 |
0.435243 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 5.41 | 0 | 5.41 | ... | ... | 0.479427 |
0.450866 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 5.66 | 0 | 5.66 | ... | ... | 0.499272 |
0.466282 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 5.91 | 0 | 5.91 | ... | ... | 0.518942 |
0.481497 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 6.16 | 0 | 6.16 | ... | ... | 0.538441 |
0.496517 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 6.41 | 0 | 6.41 | ... | ... | 0.557772 |
0.511346 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 6.66 | 0 | 6.66 | ... | ... | 0.576938 |
0.525993 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 6.91 | 0 | 6.91 | ... | ... | 0.595941 |
0.540463 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 7.16 | 0 | 7.16 | ... | ... | 0.614785 |
0.554758 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 7.41 | 0 | 7.41 | ... | ... | 0.633472 |
0.568878 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 7.66 | 0 | 7.66 | ... | ... | 0.652005 |
0.582842 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 7.91 | 0 | 7.91 | ... | ... | 0.670386 |
0.59665 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 8.16 | 0 | 8.16 | ... | ... | 0.688618 |
0.610304 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 8.41 | 0 | 8.41 | ... | ... | 0.706703 |
0.623803 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 8.66 | 0 | 8.66 | ... | ... | 0.724643 |
0.637149 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 8.91 | 0 | 8.91 | ... | ... | 0.742442 |
0.650353 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 9.16 | 0 | 9.16 | ... | ... | 0.760102 |
0.663418 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 9.41 | 0 | 9.41 | ... | ... | 0.777624 |
0.67635 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 9.66 | 0 | 9.66 | ... | ... | 0.795011 |
0.689153 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 9.91 | 0 | 9.91 | ... | ... | 0.812267 |
0.701818 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 10.16 | 0 | 10.16 | ... | ... | 0.829391 |
0.714354 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 10.41 | 0 | 10.41 | ... | ... | 0.846386 |
0.726765 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 10.66 | 0 | 10.66 | ... | ... | 0.863255 |
0.739056 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 10.91 | 0 | 10.91 | ... | ... | 0.879999 |
0.751227 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 11.16 | 0 | 11.16 | ... | ... | 0.89662 |
0.763282 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 11.41 | 0 | 11.41 | ... | ... | 0.91312 |
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.