Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.330237 | ... | ... | 13.64 | 0.10 | 13.74 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.787617 |
2.243374 | ... | ... | 13.39 | 0.10 | 13.49 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.725036 |
2.160643 | ... | ... | 13.14 | 0.10 | 13.24 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.665334 |
2.081671 | ... | ... | 12.89 | 0.10 | 12.99 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.608253 |
2.00613 | ... | ... | 12.64 | 0.10 | 12.74 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.553556 |
1.933737 | ... | ... | 12.39 | 0.10 | 12.49 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.50106 |
1.864243 | ... | ... | 12.14 | 0.10 | 12.24 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.450592 |
1.797424 | ... | ... | 11.89 | 0.10 | 11.99 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.401996 |
1.733081 | ... | ... | 11.64 | 0.10 | 11.74 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.355126 |
1.67104 | ... | ... | 11.39 | 0.10 | 11.49 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.309861 |
1.611139 | ... | ... | 11.14 | 0.10 | 11.24 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.266096 |
1.553234 | ... | ... | 10.89 | 0.10 | 10.99 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.22373 |
1.497197 | ... | ... | 10.64 | 0.10 | 10.74 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.182671 |
1.442912 | ... | ... | 10.39 | 0.10 | 10.49 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.142824 |
1.390273 | ... | ... | 10.14 | 0.10 | 10.24 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.104128 |
1.339182 | ... | ... | 9.89 | 0.10 | 9.99 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.066512 |
1.289549 | ... | ... | 9.64 | 0.10 | 9.74 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.029913 |
1.241294 | ... | ... | 9.39 | 0.10 | 9.49 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.994265 |
1.194342 | ... | ... | 9.14 | 0.10 | 9.24 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.959518 |
1.148621 | ... | ... | 8.89 | 0.10 | 8.99 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.925626 |
1.104069 | ... | ... | 8.64 | 0.10 | 8.74 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.892543 |
1.060629 | ... | ... | 8.39 | 0.10 | 8.49 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.860222 |
1.018246 | ... | ... | 8.14 | 0.10 | 8.24 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.82862 |
0.976868 | ... | ... | 7.89 | 0.10 | 7.99 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.797708 |
0.936449 | ... | ... | 7.64 | 0.10 | 7.74 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.76745 |
0.896945 | ... | ... | 7.39 | 0.10 | 7.49 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.73781 |
0.858314 | ... | ... | 7.14 | 0.10 | 7.24 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.708755 |
0.820519 | ... | ... | 6.89 | 0.10 | 6.99 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.680263 |
0.783523 | ... | ... | 6.64 | 0.10 | 6.74 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.652305 |
0.747292 | ... | ... | 6.39 | 0.10 | 6.49 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.624848 |
0.711795 | ... | ... | 6.14 | 0.10 | 6.24 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.59787 |
0.677003 | ... | ... | 5.89 | 0.10 | 5.99 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.571352 |
0.642889 | ... | ... | 5.64 | 0.10 | 5.74 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.545268 |
0.609425 | ... | ... | 5.39 | 0.10 | 5.49 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.519595 |
0.576587 | ... | ... | 5.14 | 0.10 | 5.24 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.494316 |
0.544351 | ... | ... | 4.89 | 0.10 | 4.99 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.469409 |
0.512696 | ... | ... | 4.64 | 0.10 | 4.74 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.444844 |
0.4816 | ... | ... | 4.39 | 0.10 | 4.49 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.420616 |
0.451044 | ... | ... | 4.14 | 0.10 | 4.24 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.396699 |
0.421009 | ... | ... | 3.89 | 0.10 | 3.99 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.373071 |
0.391477 | ... | ... | 3.64 | 0.10 | 3.74 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.349715 |
0.362431 | ... | ... | 3.39 | 0.10 | 3.49 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.326608 |
0.333854 | ... | ... | 3.14 | 0.10 | 3.24 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.303733 |
0.305733 | ... | ... | 2.89 | 0.10 | 2.99 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.281058 |
0.278052 | ... | ... | 2.64 | 0.10 | 2.74 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.258571 |
0.250797 | ... | ... | 2.39 | 0.10 | 2.49 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.236234 |
0.223956 | ... | ... | 2.14 | 0.10 | 2.24 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.214024 |
0.197514 | ... | ... | 1.89 | 0.10 | 1.99 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.191901 |
0.171462 | ... | ... | 1.64 | 0.10 | 1.74 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.169821 |
0.145786 | ... | ... | 1.39 | 0.10 | 1.49 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.147731 |
0.120476 | ... | ... | 1.14 | 0.10 | 1.24 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.125555 |
0.095521 | ... | ... | 0.89 | 0.10 | 0.99 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.103189 |
0.070912 | ... | ... | 0.64 | 0.10 | 0.74 | 1825 | 0.01 | -0.01 | 0.01 | ... | ... | 0.080461 |
0.089987 | ... | ... | 0.43 | 0.09 | 0.52 | 1850 | 0.03 | -0.01 | 0.04 | ... | ... | 0.088609 |
0.087349 | ... | ... | 0.25 | 0.07 | 0.32 | 1875 | 0.08 | -0.03 | 0.11 | ... | ... | 0.086922 |
0.086765 | ... | ... | 0.12 | 0.05 | 0.17 | 1900 | 0.18 | -0.05 | 0.23 | ... | ... | 0.08678 |
0.083223 | ... | ... | 0.05 | 0.02 | 0.07 | 1925 | 0.33 | -0.08 | 0.41 | ... | ... | 0.083697 |
0.07882 | ... | ... | 0.01 | 0.01 | 0.02 | 1950 | 0.52 | -0.10 | 0.62 | ... | ... | 0.068565 |
0.079068 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.76 | -0.10 | 0.86 | ... | ... | 0.070008 |
0.099546 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.01 | -0.10 | 1.11 | ... | ... | 0.092451 |
0.119151 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.26 | -0.10 | 1.36 | ... | ... | 0.114615 |
0.138055 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.51 | -0.10 | 1.61 | ... | ... | 0.136509 |
0.156366 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.76 | -0.10 | 1.86 | ... | ... | 0.158138 |
0.174161 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.01 | -0.10 | 2.11 | ... | ... | 0.179509 |
0.191497 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.26 | -0.10 | 2.36 | ... | ... | 0.200629 |
0.208417 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.51 | -0.10 | 2.61 | ... | ... | 0.221503 |
0.224958 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.76 | -0.10 | 2.86 | ... | ... | 0.242138 |
0.241143 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.01 | -0.10 | 3.11 | ... | ... | 0.262539 |
0.257005 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.26 | -0.10 | 3.36 | ... | ... | 0.282711 |
0.272552 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.51 | -0.10 | 3.61 | ... | ... | 0.30266 |
0.287815 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.76 | -0.10 | 3.86 | ... | ... | 0.322391 |
0.302802 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.01 | -0.10 | 4.11 | ... | ... | 0.341908 |
0.317524 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.26 | -0.10 | 4.36 | ... | ... | 0.361216 |
0.332005 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.51 | -0.10 | 4.61 | ... | ... | 0.380321 |
0.346243 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.76 | -0.10 | 4.86 | ... | ... | 0.399225 |
0.360254 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.01 | -0.10 | 5.11 | ... | ... | 0.417934 |
0.37405 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.26 | -0.10 | 5.36 | ... | ... | 0.436452 |
0.387633 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.51 | -0.10 | 5.61 | ... | ... | 0.454782 |
0.401017 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.76 | -0.10 | 5.86 | ... | ... | 0.472929 |
0.414208 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.01 | -0.10 | 6.11 | ... | ... | 0.490896 |
0.427207 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.26 | -0.10 | 6.36 | ... | ... | 0.508687 |
0.440023 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.51 | -0.10 | 6.61 | ... | ... | 0.526306 |
0.452669 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.76 | -0.10 | 6.86 | ... | ... | 0.543755 |
0.465147 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.01 | -0.10 | 7.11 | ... | ... | 0.56104 |
0.477457 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.26 | -0.10 | 7.36 | ... | ... | 0.578161 |
0.489603 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.51 | -0.10 | 7.61 | ... | ... | 0.595123 |
0.501595 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.76 | -0.10 | 7.86 | ... | ... | 0.611929 |
0.513438 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.01 | -0.10 | 8.11 | ... | ... | 0.628582 |
0.52514 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.26 | -0.10 | 8.36 | ... | ... | 0.645084 |
0.536694 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.51 | -0.10 | 8.61 | ... | ... | 0.661439 |
0.548108 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.76 | -0.10 | 8.86 | ... | ... | 0.677649 |
0.559388 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.01 | -0.10 | 9.11 | ... | ... | 0.693716 |
0.570537 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.26 | -0.10 | 9.36 | ... | ... | 0.709644 |
0.581559 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.51 | -0.10 | 9.61 | ... | ... | 0.725435 |
0.592454 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.76 | -0.10 | 9.86 | ... | ... | 0.741091 |
0.603222 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.01 | -0.10 | 10.11 | ... | ... | 0.756615 |
0.613874 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.26 | -0.10 | 10.36 | ... | ... | 0.772009 |
0.624412 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.51 | -0.10 | 10.61 | ... | ... | 0.787274 |
0.634837 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.76 | -0.10 | 10.86 | ... | ... | 0.802414 |
0.645151 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.01 | -0.10 | 11.11 | ... | ... | 0.81743 |
0.655357 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.26 | -0.10 | 11.36 | ... | ... | 0.832325 |
0.66545 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.51 | -0.10 | 11.61 | ... | ... | 0.847101 |
0.675439 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.76 | -0.10 | 11.86 | ... | ... | 0.861759 |
0.685326 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.01 | -0.10 | 12.11 | ... | ... | 0.876302 |
0.695115 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.26 | -0.10 | 12.36 | ... | ... | 0.890731 |
0.704807 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.51 | -0.10 | 12.61 | ... | ... | 0.905048 |
0.714404 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.76 | -0.10 | 12.86 | ... | ... | 0.919256 |
0.72391 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.01 | -0.10 | 13.11 | ... | ... | 0.933355 |
0.733322 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.26 | -0.10 | 13.36 | ... | ... | 0.947348 |
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.