Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.362317 | ... | ... | 13.64 | 0.10 | 13.74 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.822996 |
2.274287 | ... | ... | 13.39 | 0.10 | 13.49 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.759177 |
2.190442 | ... | ... | 13.14 | 0.10 | 13.24 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.698294 |
2.110405 | ... | ... | 12.89 | 0.10 | 12.99 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.640083 |
2.033845 | ... | ... | 12.64 | 0.10 | 12.74 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.584303 |
1.960473 | ... | ... | 12.39 | 0.10 | 12.49 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.530768 |
1.890033 | ... | ... | 12.14 | 0.10 | 12.24 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.479301 |
1.822304 | ... | ... | 11.89 | 0.10 | 11.99 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.429744 |
1.757085 | ... | ... | 11.64 | 0.10 | 11.74 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.381946 |
1.694195 | ... | ... | 11.39 | 0.10 | 11.49 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.335785 |
1.633475 | ... | ... | 11.14 | 0.10 | 11.24 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.291154 |
1.574779 | ... | ... | 10.89 | 0.10 | 10.99 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.247949 |
1.517974 | ... | ... | 10.64 | 0.10 | 10.74 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.206077 |
1.462944 | ... | ... | 10.39 | 0.10 | 10.49 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.165442 |
1.409581 | ... | ... | 10.14 | 0.10 | 10.24 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.12598 |
1.357786 | ... | ... | 9.89 | 0.10 | 9.99 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.087619 |
1.307469 | ... | ... | 9.64 | 0.10 | 9.74 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.050296 |
1.258548 | ... | ... | 9.39 | 0.10 | 9.49 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.013943 |
1.210947 | ... | ... | 9.14 | 0.10 | 9.24 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.978507 |
1.164596 | ... | ... | 8.89 | 0.10 | 8.99 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.943945 |
1.119431 | ... | ... | 8.64 | 0.10 | 8.74 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.910207 |
1.07539 | ... | ... | 8.39 | 0.10 | 8.49 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.877247 |
1.03242 | ... | ... | 8.14 | 0.10 | 8.24 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.845019 |
0.990468 | ... | ... | 7.89 | 0.10 | 7.99 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.813495 |
0.949488 | ... | ... | 7.64 | 0.10 | 7.74 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.782638 |
0.909435 | ... | ... | 7.39 | 0.10 | 7.49 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.752411 |
0.870268 | ... | ... | 7.14 | 0.10 | 7.24 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.722782 |
0.831947 | ... | ... | 6.89 | 0.10 | 6.99 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.693726 |
0.794438 | ... | ... | 6.64 | 0.10 | 6.74 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.665215 |
0.757705 | ... | ... | 6.39 | 0.10 | 6.49 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.637214 |
0.721716 | ... | ... | 6.14 | 0.10 | 6.24 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.609702 |
0.686442 | ... | ... | 5.89 | 0.10 | 5.99 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.582659 |
0.651852 | ... | ... | 5.64 | 0.10 | 5.74 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.556059 |
0.617922 | ... | ... | 5.39 | 0.10 | 5.49 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.529877 |
0.584626 | ... | ... | 5.14 | 0.10 | 5.24 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.504099 |
0.551941 | ... | ... | 4.89 | 0.10 | 4.99 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.478698 |
0.519845 | ... | ... | 4.64 | 0.10 | 4.74 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.453648 |
0.488315 | ... | ... | 4.39 | 0.10 | 4.49 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.42894 |
0.457334 | ... | ... | 4.14 | 0.10 | 4.24 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.40455 |
0.42688 | ... | ... | 3.89 | 0.10 | 3.99 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.380454 |
0.396937 | ... | ... | 3.64 | 0.10 | 3.74 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.356635 |
0.367486 | ... | ... | 3.39 | 0.10 | 3.49 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.333071 |
0.338513 | ... | ... | 3.14 | 0.10 | 3.24 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.309744 |
0.31 | ... | ... | 2.89 | 0.10 | 2.99 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.286619 |
0.281933 | ... | ... | 2.64 | 0.10 | 2.74 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.263688 |
0.254298 | ... | ... | 2.39 | 0.10 | 2.49 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.240909 |
0.227081 | ... | ... | 2.14 | 0.10 | 2.24 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.218259 |
0.200271 | ... | ... | 1.89 | 0.10 | 1.99 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.195698 |
0.173854 | ... | ... | 1.64 | 0.10 | 1.74 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.173181 |
0.147819 | ... | ... | 1.39 | 0.10 | 1.49 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.150654 |
0.122156 | ... | ... | 1.14 | 0.10 | 1.24 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.128039 |
0.096853 | ... | ... | 0.89 | 0.10 | 0.99 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.10523 |
0.0719 | ... | ... | 0.64 | 0.10 | 0.74 | 1825 | 0.01 | -0.01 | 0.01 | ... | ... | 0.082053 |
0.091712 | ... | ... | 0.43 | 0.09 | 0.52 | 1850 | 0.03 | -0.01 | 0.04 | ... | ... | 0.090361 |
0.089057 | ... | ... | 0.25 | 0.07 | 0.32 | 1875 | 0.08 | -0.03 | 0.11 | ... | ... | 0.088638 |
0.088473 | ... | ... | 0.12 | 0.05 | 0.17 | 1900 | 0.18 | -0.05 | 0.23 | ... | ... | 0.088488 |
0.084866 | ... | ... | 0.05 | 0.02 | 0.07 | 1925 | 0.33 | -0.08 | 0.41 | ... | ... | 0.085331 |
0.080379 | ... | ... | 0.01 | 0.01 | 0.02 | 1950 | 0.52 | -0.10 | 0.62 | ... | ... | 0.069835 |
0.080632 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.76 | -0.10 | 0.86 | ... | ... | 0.070984 |
0.101516 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.01 | -0.10 | 1.11 | ... | ... | 0.093739 |
0.121508 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.26 | -0.10 | 1.36 | ... | ... | 0.116213 |
0.140786 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.51 | -0.10 | 1.61 | ... | ... | 0.138412 |
0.15946 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.76 | -0.10 | 1.86 | ... | ... | 0.160344 |
0.177607 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.01 | -0.10 | 2.11 | ... | ... | 0.182014 |
0.195287 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.26 | -0.10 | 2.36 | ... | ... | 0.203429 |
0.212541 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.51 | -0.10 | 2.61 | ... | ... | 0.224595 |
0.22941 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.76 | -0.10 | 2.86 | ... | ... | 0.245518 |
0.245914 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.01 | -0.10 | 3.11 | ... | ... | 0.266203 |
0.262091 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.26 | -0.10 | 3.36 | ... | ... | 0.286657 |
0.277946 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.51 | -0.10 | 3.61 | ... | ... | 0.306884 |
0.293511 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.76 | -0.10 | 3.86 | ... | ... | 0.326889 |
0.308794 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.01 | -0.10 | 4.11 | ... | ... | 0.346678 |
0.323807 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.26 | -0.10 | 4.36 | ... | ... | 0.366255 |
0.338576 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.51 | -0.10 | 4.61 | ... | ... | 0.385625 |
0.353095 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.76 | -0.10 | 4.86 | ... | ... | 0.404793 |
0.367384 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.01 | -0.10 | 5.11 | ... | ... | 0.423762 |
0.381452 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.26 | -0.10 | 5.36 | ... | ... | 0.442538 |
0.395305 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.51 | -0.10 | 5.61 | ... | ... | 0.461123 |
0.408953 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.76 | -0.10 | 5.86 | ... | ... | 0.479523 |
0.422405 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.01 | -0.10 | 6.11 | ... | ... | 0.497741 |
0.435662 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.26 | -0.10 | 6.36 | ... | ... | 0.51578 |
0.448731 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.51 | -0.10 | 6.61 | ... | ... | 0.533644 |
0.461627 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.76 | -0.10 | 6.86 | ... | ... | 0.551337 |
0.474352 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.01 | -0.10 | 7.11 | ... | ... | 0.568862 |
0.486906 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.26 | -0.10 | 7.36 | ... | ... | 0.586222 |
0.499293 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.51 | -0.10 | 7.61 | ... | ... | 0.603421 |
0.511522 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.76 | -0.10 | 7.86 | ... | ... | 0.620461 |
0.523599 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.01 | -0.10 | 8.11 | ... | ... | 0.637346 |
0.535533 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.26 | -0.10 | 8.36 | ... | ... | 0.654078 |
0.547316 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.51 | -0.10 | 8.61 | ... | ... | 0.67066 |
0.558956 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.76 | -0.10 | 8.86 | ... | ... | 0.687096 |
0.570459 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.01 | -0.10 | 9.11 | ... | ... | 0.703387 |
0.581829 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.26 | -0.10 | 9.36 | ... | ... | 0.719535 |
0.593069 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.51 | -0.10 | 9.61 | ... | ... | 0.735545 |
0.60418 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.76 | -0.10 | 9.86 | ... | ... | 0.751418 |
0.615161 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.01 | -0.10 | 10.11 | ... | ... | 0.767157 |
0.626024 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.26 | -0.10 | 10.36 | ... | ... | 0.782764 |
0.63677 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.51 | -0.10 | 10.61 | ... | ... | 0.798241 |
0.647401 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.76 | -0.10 | 10.86 | ... | ... | 0.813591 |
0.657919 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.01 | -0.10 | 11.11 | ... | ... | 0.828816 |
0.668327 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.26 | -0.10 | 11.36 | ... | ... | 0.843918 |
0.67862 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.51 | -0.10 | 11.61 | ... | ... | 0.858899 |
0.688807 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.76 | -0.10 | 11.86 | ... | ... | 0.87376 |
0.69889 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.01 | -0.10 | 12.11 | ... | ... | 0.888505 |
0.708872 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.26 | -0.10 | 12.36 | ... | ... | 0.903135 |
0.718756 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.51 | -0.10 | 12.61 | ... | ... | 0.917651 |
0.728543 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.76 | -0.10 | 12.86 | ... | ... | 0.932056 |
0.738238 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.01 | -0.10 | 13.11 | ... | ... | 0.946351 |
0.747835 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.26 | -0.10 | 13.36 | ... | ... | 0.960538 |
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.