Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.420363 | ... | ... | 14.64 | 0.03 | 14.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.89403 |
3.30043 | ... | ... | 14.39 | 0.03 | 14.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.798132 |
3.185894 | ... | ... | 14.14 | 0.03 | 14.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.706454 |
3.076293 | ... | ... | 13.89 | 0.03 | 13.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.618641 |
2.971221 | ... | ... | 13.64 | 0.03 | 13.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.534376 |
2.870315 | ... | ... | 13.39 | 0.03 | 13.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.453375 |
2.773263 | ... | ... | 13.14 | 0.03 | 13.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.375373 |
2.679781 | ... | ... | 12.89 | 0.03 | 12.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.300168 |
2.589618 | ... | ... | 12.64 | 0.03 | 12.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.227561 |
2.502545 | ... | ... | 12.39 | 0.03 | 12.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.157374 |
2.418361 | ... | ... | 12.14 | 0.03 | 12.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.089437 |
2.336877 | ... | ... | 11.89 | 0.03 | 11.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.023597 |
2.257925 | ... | ... | 11.64 | 0.03 | 11.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.959734 |
2.181346 | ... | ... | 11.39 | 0.03 | 11.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.897729 |
2.107007 | ... | ... | 11.14 | 0.03 | 11.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.837469 |
2.034781 | ... | ... | 10.89 | 0.03 | 10.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.778843 |
1.964551 | ... | ... | 10.64 | 0.03 | 10.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.721758 |
1.89621 | ... | ... | 10.39 | 0.03 | 10.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.666139 |
1.829657 | ... | ... | 10.14 | 0.03 | 10.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.611905 |
1.764801 | ... | ... | 9.89 | 0.03 | 9.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.558983 |
1.701556 | ... | ... | 9.64 | 0.03 | 9.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.507288 |
1.639843 | ... | ... | 9.39 | 0.03 | 9.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.456769 |
1.57959 | ... | ... | 9.14 | 0.03 | 9.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.407371 |
1.520725 | ... | ... | 8.89 | 0.03 | 8.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.359038 |
1.463188 | ... | ... | 8.64 | 0.03 | 8.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.311711 |
1.406922 | ... | ... | 8.39 | 0.03 | 8.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.265335 |
1.351872 | ... | ... | 8.14 | 0.03 | 8.17 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.219878 |
1.297983 | ... | ... | 7.89 | 0.03 | 7.92 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.175297 |
1.245208 | ... | ... | 7.64 | 0.03 | 7.67 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.131547 |
1.193502 | ... | ... | 7.39 | 0.03 | 7.42 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.088577 |
1.14282 | ... | ... | 7.14 | 0.03 | 7.17 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 1.046367 |
1.093124 | ... | ... | 6.89 | 0.03 | 6.92 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 1.004887 |
1.044374 | ... | ... | 6.64 | 0.03 | 6.67 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.964093 |
0.996535 | ... | ... | 6.39 | 0.03 | 6.42 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.923945 |
0.949573 | ... | ... | 6.14 | 0.03 | 6.17 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.884426 |
0.903455 | ... | ... | 5.89 | 0.03 | 5.92 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.845506 |
0.858152 | ... | ... | 5.64 | 0.03 | 5.67 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.807141 |
0.813636 | ... | ... | 5.39 | 0.03 | 5.42 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.769322 |
0.769879 | ... | ... | 5.14 | 0.03 | 5.17 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.732022 |
0.726855 | ... | ... | 4.89 | 0.03 | 4.92 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.695198 |
0.68454 | ... | ... | 4.64 | 0.03 | 4.67 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.658831 |
0.64291 | ... | ... | 4.39 | 0.03 | 4.42 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.622903 |
0.601943 | ... | ... | 4.14 | 0.03 | 4.17 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.587375 |
0.561618 | ... | ... | 3.89 | 0.03 | 3.92 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.55223 |
0.521914 | ... | ... | 3.64 | 0.03 | 3.67 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.51743 |
0.482814 | ... | ... | 3.39 | 0.03 | 3.42 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.48296 |
0.444297 | ... | ... | 3.14 | 0.03 | 3.17 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.448779 |
0.406348 | ... | ... | 2.89 | 0.03 | 2.92 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.414856 |
0.368948 | ... | ... | 2.64 | 0.03 | 2.67 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.381158 |
0.332082 | ... | ... | 2.39 | 0.03 | 2.42 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.347644 |
0.295735 | ... | ... | 2.14 | 0.03 | 2.17 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.314263 |
0.259892 | ... | ... | 1.89 | 0.03 | 1.92 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.280964 |
0.224539 | ... | ... | 1.64 | 0.03 | 1.67 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.247676 |
0.189662 | ... | ... | 1.39 | 0.03 | 1.42 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.214312 |
0.155248 | ... | ... | 1.14 | 0.03 | 1.17 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.180749 |
0.121286 | ... | ... | 0.89 | 0.03 | 0.92 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.146804 |
0.087763 | ... | ... | 0.64 | 0.03 | 0.67 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.112184 |
0.054668 | ... | ... | 0.39 | 0.03 | 0.42 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.076313 |
0.046013 | ... | ... | 0.16 | 0.02 | 0.18 | 2000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.045664 |
0.046464 | ... | ... | 0.02 | 0.01 | 0.03 | 2025 | 0.11 | -0.02 | 0.13 | ... | ... | 0.046564 |
0.061844 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.33 | -0.03 | 0.36 | ... | ... | 0.04216 |
0.096641 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.58 | -0.03 | 0.61 | ... | ... | 0.073651 |
0.129019 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.83 | -0.03 | 0.86 | ... | ... | 0.104765 |
0.159788 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.08 | -0.03 | 1.11 | ... | ... | 0.135511 |
0.189341 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.33 | -0.03 | 1.36 | ... | ... | 0.165899 |
0.217896 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.58 | -0.03 | 1.61 | ... | ... | 0.195936 |
0.245605 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.83 | -0.03 | 1.86 | ... | ... | 0.225631 |
0.272572 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.08 | -0.03 | 2.11 | ... | ... | 0.254992 |
0.298875 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.33 | -0.03 | 2.36 | ... | ... | 0.284027 |
0.324576 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.58 | -0.03 | 2.61 | ... | ... | 0.312742 |
0.349726 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.83 | -0.03 | 2.86 | ... | ... | 0.341145 |
0.374358 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.08 | -0.03 | 3.11 | ... | ... | 0.369242 |
0.39852 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.33 | -0.03 | 3.36 | ... | ... | 0.397042 |
0.422219 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.58 | -0.03 | 3.61 | ... | ... | 0.424549 |
0.445508 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.83 | -0.03 | 3.86 | ... | ... | 0.45177 |
0.468385 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.08 | -0.03 | 4.11 | ... | ... | 0.478712 |
0.49088 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.33 | -0.03 | 4.36 | ... | ... | 0.505379 |
0.513023 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.58 | -0.03 | 4.61 | ... | ... | 0.531778 |
0.534803 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.83 | -0.03 | 4.86 | ... | ... | 0.557914 |
0.556252 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.08 | -0.03 | 5.11 | ... | ... | 0.583793 |
0.577388 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.33 | -0.03 | 5.36 | ... | ... | 0.60942 |
0.598208 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.58 | -0.03 | 5.61 | ... | ... | 0.634799 |
0.618732 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.83 | -0.03 | 5.86 | ... | ... | 0.659936 |
0.638973 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.08 | -0.03 | 6.11 | ... | ... | 0.684835 |
0.65893 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.33 | -0.03 | 6.36 | ... | ... | 0.7095 |
0.678621 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.58 | -0.03 | 6.61 | ... | ... | 0.733938 |
0.698058 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.83 | -0.03 | 6.86 | ... | ... | 0.75815 |
0.717245 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.08 | -0.03 | 7.11 | ... | ... | 0.782143 |
0.736183 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.33 | -0.03 | 7.36 | ... | ... | 0.80592 |
0.754878 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.58 | -0.03 | 7.61 | ... | ... | 0.829484 |
0.773345 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.83 | -0.03 | 7.86 | ... | ... | 0.85284 |
0.791596 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.08 | -0.03 | 8.11 | ... | ... | 0.875992 |
0.809634 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.33 | -0.03 | 8.36 | ... | ... | 0.898944 |
0.827452 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.58 | -0.03 | 8.61 | ... | ... | 0.921699 |
0.84506 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.83 | -0.03 | 8.86 | ... | ... | 0.944259 |
0.862468 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.08 | -0.03 | 9.11 | ... | ... | 0.966628 |
0.879682 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.33 | -0.03 | 9.36 | ... | ... | 0.98881 |
0.896706 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.58 | -0.03 | 9.61 | ... | ... | 1.010808 |
0.913544 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.83 | -0.03 | 9.86 | ... | ... | 1.032626 |
0.930195 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.08 | -0.03 | 10.11 | ... | ... | 1.054265 |
0.946669 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.33 | -0.03 | 10.36 | ... | ... | 1.07573 |
0.962971 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.58 | -0.03 | 10.61 | ... | ... | 1.097023 |
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.