Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.195253 | ... | ... | 14.63 | 0.01 | 14.64 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.63942 |
3.082953 | ... | ... | 14.38 | 0.01 | 14.39 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.551865 |
2.975721 | ... | ... | 14.13 | 0.01 | 14.14 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.468165 |
2.873121 | ... | ... | 13.88 | 0.01 | 13.89 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.387994 |
2.774771 | ... | ... | 13.63 | 0.01 | 13.64 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.311061 |
2.68033 | ... | ... | 13.38 | 0.01 | 13.39 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.237107 |
2.589504 | ... | ... | 13.13 | 0.01 | 13.14 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.165891 |
2.502028 | ... | ... | 12.88 | 0.01 | 12.89 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.097229 |
2.417664 | ... | ... | 12.63 | 0.01 | 12.64 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.03094 |
2.336197 | ... | ... | 12.38 | 0.01 | 12.39 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.966858 |
2.257436 | ... | ... | 12.13 | 0.01 | 12.14 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.904829 |
2.181208 | ... | ... | 11.88 | 0.01 | 11.89 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.844716 |
2.107352 | ... | ... | 11.63 | 0.01 | 11.64 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.786409 |
2.035722 | ... | ... | 11.38 | 0.01 | 11.39 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.729797 |
1.966191 | ... | ... | 11.13 | 0.01 | 11.14 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.674778 |
1.898639 | ... | ... | 10.88 | 0.01 | 10.89 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.621249 |
1.832956 | ... | ... | 10.63 | 0.01 | 10.64 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.569129 |
1.769042 | ... | ... | 10.38 | 0.01 | 10.39 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.518346 |
1.706804 | ... | ... | 10.13 | 0.01 | 10.14 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.468828 |
1.646154 | ... | ... | 9.88 | 0.01 | 9.89 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.420507 |
1.587014 | ... | ... | 9.63 | 0.01 | 9.64 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.373305 |
1.529309 | ... | ... | 9.38 | 0.01 | 9.39 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.327178 |
1.472969 | ... | ... | 9.13 | 0.01 | 9.14 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.282073 |
1.41793 | ... | ... | 8.88 | 0.01 | 8.89 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.237941 |
1.364134 | ... | ... | 8.63 | 0.01 | 8.64 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.194725 |
1.311527 | ... | ... | 8.38 | 0.01 | 8.39 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.15238 |
1.260057 | ... | ... | 8.13 | 0.01 | 8.14 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.110872 |
1.209676 | ... | ... | 7.88 | 0.01 | 7.89 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.070164 |
1.160337 | ... | ... | 7.63 | 0.01 | 7.64 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.030213 |
1.111998 | ... | ... | 7.38 | 0.01 | 7.39 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.990975 |
1.064618 | ... | ... | 7.13 | 0.01 | 7.14 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.952432 |
1.01816 | ... | ... | 6.88 | 0.01 | 6.89 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.914554 |
0.972588 | ... | ... | 6.63 | 0.01 | 6.64 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.877299 |
0.927868 | ... | ... | 6.38 | 0.01 | 6.39 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.840636 |
0.883967 | ... | ... | 6.13 | 0.01 | 6.14 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.804547 |
0.840856 | ... | ... | 5.88 | 0.01 | 5.89 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.769004 |
0.798507 | ... | ... | 5.63 | 0.01 | 5.64 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.733965 |
0.756893 | ... | ... | 5.38 | 0.01 | 5.39 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.699427 |
0.715991 | ... | ... | 5.13 | 0.01 | 5.14 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.665361 |
0.675775 | ... | ... | 4.88 | 0.01 | 4.89 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.631726 |
0.636222 | ... | ... | 4.63 | 0.01 | 4.64 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.59851 |
0.597309 | ... | ... | 4.38 | 0.01 | 4.39 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.565694 |
0.559017 | ... | ... | 4.13 | 0.01 | 4.14 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.533241 |
0.521324 | ... | ... | 3.88 | 0.01 | 3.89 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.501137 |
0.484214 | ... | ... | 3.63 | 0.01 | 3.64 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.469345 |
0.447667 | ... | ... | 3.38 | 0.01 | 3.39 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.437855 |
0.411665 | ... | ... | 3.13 | 0.01 | 3.14 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.406623 |
0.376194 | ... | ... | 2.88 | 0.01 | 2.89 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.375628 |
0.341237 | ... | ... | 2.63 | 0.01 | 2.64 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.344832 |
0.306779 | ... | ... | 2.38 | 0.01 | 2.39 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.314203 |
0.272804 | ... | ... | 2.13 | 0.01 | 2.14 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.283689 |
0.2393 | ... | ... | 1.88 | 0.01 | 1.89 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.253245 |
0.206256 | ... | ... | 1.63 | 0.01 | 1.64 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.222803 |
0.173657 | ... | ... | 1.38 | 0.01 | 1.39 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.19228 |
0.141492 | ... | ... | 1.13 | 0.01 | 1.14 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.16156 |
0.109748 | ... | ... | 0.88 | 0.01 | 0.89 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.130465 |
0.078415 | ... | ... | 0.63 | 0.01 | 0.64 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.09871 |
0.047482 | ... | ... | 0.38 | 0.01 | 0.39 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.065712 |
0.04737 | ... | ... | 0.15 | 0.01 | 0.16 | 2000 | 0.02 | 0 | 0.02 | ... | ... | 0.047134 |
0.040773 | ... | ... | 0.02 | 0 | 0.02 | 2025 | 0.13 | -0.01 | 0.14 | ... | ... | 0.040946 |
0.060524 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.36 | -0.01 | 0.37 | ... | ... | 0.04302 |
0.092003 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.61 | -0.01 | 0.62 | ... | ... | 0.072454 |
0.121399 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.86 | -0.01 | 0.87 | ... | ... | 0.101535 |
0.149381 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.11 | -0.01 | 1.12 | ... | ... | 0.130273 |
0.176277 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.36 | -0.01 | 1.37 | ... | ... | 0.158676 |
0.202283 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.61 | -0.01 | 1.62 | ... | ... | 0.186751 |
0.227527 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.86 | -0.01 | 1.87 | ... | ... | 0.214507 |
0.252103 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.11 | -0.01 | 2.12 | ... | ... | 0.241951 |
0.276078 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.36 | -0.01 | 2.37 | ... | ... | 0.26909 |
0.299508 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.61 | -0.01 | 2.62 | ... | ... | 0.295932 |
0.322439 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.86 | -0.01 | 2.87 | ... | ... | 0.322481 |
0.344901 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.11 | -0.01 | 3.12 | ... | ... | 0.348745 |
0.366934 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.36 | -0.01 | 3.37 | ... | ... | 0.374729 |
0.388549 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.61 | -0.01 | 3.62 | ... | ... | 0.40044 |
0.409792 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.86 | -0.01 | 3.87 | ... | ... | 0.425884 |
0.430657 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.11 | -0.01 | 4.12 | ... | ... | 0.451067 |
0.451179 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.36 | -0.01 | 4.37 | ... | ... | 0.475993 |
0.471376 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.61 | -0.01 | 4.62 | ... | ... | 0.500669 |
0.491246 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.86 | -0.01 | 4.87 | ... | ... | 0.5251 |
0.510815 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.11 | -0.01 | 5.12 | ... | ... | 0.549289 |
0.530097 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.36 | -0.01 | 5.37 | ... | ... | 0.573244 |
0.549092 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.61 | -0.01 | 5.62 | ... | ... | 0.596967 |
0.567819 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.86 | -0.01 | 5.87 | ... | ... | 0.620463 |
0.586287 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.11 | -0.01 | 6.12 | ... | ... | 0.643738 |
0.604494 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.36 | -0.01 | 6.37 | ... | ... | 0.666795 |
0.622463 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.61 | -0.01 | 6.62 | ... | ... | 0.689638 |
0.640198 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.86 | -0.01 | 6.87 | ... | ... | 0.712271 |
0.657706 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.11 | -0.01 | 7.12 | ... | ... | 0.734699 |
0.674985 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.36 | -0.01 | 7.37 | ... | ... | 0.756926 |
0.692044 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.61 | -0.01 | 7.62 | ... | ... | 0.778954 |
0.708896 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.86 | -0.01 | 7.87 | ... | ... | 0.800789 |
0.725552 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.11 | -0.01 | 8.12 | ... | ... | 0.822432 |
0.742012 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.36 | -0.01 | 8.37 | ... | ... | 0.843888 |
0.75827 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.61 | -0.01 | 8.62 | ... | ... | 0.86516 |
0.774338 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.86 | -0.01 | 8.87 | ... | ... | 0.886251 |
0.790225 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.11 | -0.01 | 9.12 | ... | ... | 0.907163 |
0.805934 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.36 | -0.01 | 9.37 | ... | ... | 0.9279 |
0.82147 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.61 | -0.01 | 9.62 | ... | ... | 0.948465 |
0.836835 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.86 | -0.01 | 9.87 | ... | ... | 0.968861 |
0.852031 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.11 | -0.01 | 10.12 | ... | ... | 0.989092 |
0.867066 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.36 | -0.01 | 10.37 | ... | ... | 1.009159 |
0.881943 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.61 | -0.01 | 10.62 | ... | ... | 1.029065 |
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.