Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.504621 | ... | ... | 15.04 | 0.01 | 15.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.830147 |
2.415331 | ... | ... | 14.79 | 0.01 | 14.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.768983 |
2.330329 | ... | ... | 14.54 | 0.01 | 14.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.710633 |
2.249225 | ... | ... | 14.29 | 0.01 | 14.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.654848 |
2.171676 | ... | ... | 14.04 | 0.01 | 14.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.601416 |
2.097388 | ... | ... | 13.79 | 0.01 | 13.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.550143 |
2.026099 | ... | ... | 13.54 | 0.01 | 13.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.500859 |
1.957578 | ... | ... | 13.29 | 0.01 | 13.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.453401 |
1.891618 | ... | ... | 13.04 | 0.01 | 13.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.407643 |
1.828035 | ... | ... | 12.79 | 0.01 | 12.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.363468 |
1.766662 | ... | ... | 12.54 | 0.01 | 12.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.320765 |
1.707352 | ... | ... | 12.29 | 0.01 | 12.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.279436 |
1.64997 | ... | ... | 12.04 | 0.01 | 12.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.23938 |
1.594396 | ... | ... | 11.79 | 0.01 | 11.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.200527 |
1.540518 | ... | ... | 11.54 | 0.01 | 11.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.162806 |
1.488237 | ... | ... | 11.29 | 0.01 | 11.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.126147 |
1.437459 | ... | ... | 11.04 | 0.01 | 11.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.090487 |
1.3881 | ... | ... | 10.79 | 0.01 | 10.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.055761 |
1.34008 | ... | ... | 10.54 | 0.01 | 10.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.021927 |
1.293331 | ... | ... | 10.29 | 0.01 | 10.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.988937 |
1.247786 | ... | ... | 10.04 | 0.01 | 10.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.956746 |
1.203384 | ... | ... | 9.79 | 0.01 | 9.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.925307 |
1.160069 | ... | ... | 9.54 | 0.01 | 9.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.89458 |
1.117789 | ... | ... | 9.29 | 0.01 | 9.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.864535 |
1.076495 | ... | ... | 9.04 | 0.01 | 9.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.835139 |
1.03614 | ... | ... | 8.79 | 0.01 | 8.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.80636 |
0.996684 | ... | ... | 8.54 | 0.01 | 8.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.778159 |
0.958085 | ... | ... | 8.29 | 0.01 | 8.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.750516 |
0.920307 | ... | ... | 8.04 | 0.01 | 8.05 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.723406 |
0.883315 | ... | ... | 7.79 | 0.01 | 7.80 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.696806 |
0.847078 | ... | ... | 7.54 | 0.01 | 7.55 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.670682 |
0.811565 | ... | ... | 7.29 | 0.01 | 7.30 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.645018 |
0.776747 | ... | ... | 7.04 | 0.01 | 7.05 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.619799 |
0.742596 | ... | ... | 6.79 | 0.01 | 6.80 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.595003 |
0.709088 | ... | ... | 6.54 | 0.01 | 6.55 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.5706 |
0.676197 | ... | ... | 6.29 | 0.01 | 6.30 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.546579 |
0.643902 | ... | ... | 6.04 | 0.01 | 6.05 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.522925 |
0.612181 | ... | ... | 5.79 | 0.01 | 5.80 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.499615 |
0.581013 | ... | ... | 5.54 | 0.01 | 5.55 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.476632 |
0.550378 | ... | ... | 5.29 | 0.01 | 5.30 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.453969 |
0.520259 | ... | ... | 5.04 | 0.01 | 5.05 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.431603 |
0.490639 | ... | ... | 4.79 | 0.01 | 4.80 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.409513 |
0.461501 | ... | ... | 4.54 | 0.01 | 4.55 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.387691 |
0.432828 | ... | ... | 4.29 | 0.01 | 4.30 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.366121 |
0.404606 | ... | ... | 4.04 | 0.01 | 4.05 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.344784 |
0.376821 | ... | ... | 3.79 | 0.01 | 3.80 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.323667 |
0.34946 | ... | ... | 3.54 | 0.01 | 3.55 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.302746 |
0.322508 | ... | ... | 3.29 | 0.01 | 3.30 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.282016 |
0.295954 | ... | ... | 3.04 | 0.01 | 3.05 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.261441 |
0.269786 | ... | ... | 2.79 | 0.01 | 2.80 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.241019 |
0.243993 | ... | ... | 2.54 | 0.01 | 2.55 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.220712 |
0.218563 | ... | ... | 2.29 | 0.01 | 2.30 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.200504 |
0.193486 | ... | ... | 2.04 | 0.01 | 2.05 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.180359 |
0.168752 | ... | ... | 1.79 | 0.01 | 1.80 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.160243 |
0.144353 | ... | ... | 1.54 | 0.01 | 1.55 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.140108 |
0.120278 | ... | ... | 1.29 | 0.01 | 1.30 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.11989 |
0.09652 | ... | ... | 1.04 | 0.01 | 1.05 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.099503 |
0.073069 | ... | ... | 0.79 | 0.01 | 0.80 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.078811 |
0.069335 | ... | ... | 0.55 | 0.01 | 0.56 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.066309 |
0.066047 | ... | ... | 0.33 | 0.01 | 0.34 | 2000 | 0.04 | 0 | 0.04 | ... | ... | 0.06528 |
0.056362 | ... | ... | 0.15 | 0 | 0.15 | 2025 | 0.10 | -0.01 | 0.11 | ... | ... | 0.056271 |
0.062235 | ... | ... | 0.06 | 0 | 0.06 | 2050 | 0.26 | -0.01 | 0.27 | ... | ... | 0.062656 |
0.066286 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 0.47 | -0.01 | 0.48 | ... | ... | 0.067924 |
0.077699 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.71 | -0.01 | 0.72 | ... | ... | 0.081874 |
0.087098 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.95 | -0.01 | 0.96 | ... | ... | 0.083118 |
0.10534 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.20 | -0.01 | 1.21 | ... | ... | 0.104375 |
0.122919 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.45 | -0.01 | 1.46 | ... | ... | 0.125387 |
0.139944 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.70 | -0.01 | 1.71 | ... | ... | 0.14616 |
0.156492 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.95 | -0.01 | 1.96 | ... | ... | 0.1667 |
0.172616 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.20 | -0.01 | 2.21 | ... | ... | 0.187012 |
0.188358 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.45 | -0.01 | 2.46 | ... | ... | 0.2071 |
0.203751 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.70 | -0.01 | 2.71 | ... | ... | 0.22697 |
0.218821 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.95 | -0.01 | 2.96 | ... | ... | 0.246627 |
0.233595 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.20 | -0.01 | 3.21 | ... | ... | 0.266075 |
0.248086 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.45 | -0.01 | 3.46 | ... | ... | 0.28532 |
0.262314 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.70 | -0.01 | 3.71 | ... | ... | 0.304365 |
0.276296 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.95 | -0.01 | 3.96 | ... | ... | 0.323214 |
0.290033 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.20 | -0.01 | 4.21 | ... | ... | 0.341872 |
0.303553 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.45 | -0.01 | 4.46 | ... | ... | 0.360343 |
0.316855 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.70 | -0.01 | 4.71 | ... | ... | 0.378631 |
0.329948 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.95 | -0.01 | 4.96 | ... | ... | 0.396739 |
0.342846 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.20 | -0.01 | 5.21 | ... | ... | 0.414671 |
0.355556 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.45 | -0.01 | 5.46 | ... | ... | 0.43243 |
0.36808 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.70 | -0.01 | 5.71 | ... | ... | 0.450021 |
0.380429 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.95 | -0.01 | 5.96 | ... | ... | 0.467445 |
0.392609 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.20 | -0.01 | 6.21 | ... | ... | 0.484707 |
0.404619 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.45 | -0.01 | 6.46 | ... | ... | 0.50181 |
0.416474 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.70 | -0.01 | 6.71 | ... | ... | 0.518756 |
0.428176 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.95 | -0.01 | 6.96 | ... | ... | 0.535548 |
0.43973 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.20 | -0.01 | 7.21 | ... | ... | 0.552191 |
0.451133 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.45 | -0.01 | 7.46 | ... | ... | 0.568685 |
0.462393 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.70 | -0.01 | 7.71 | ... | ... | 0.585034 |
0.47352 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.95 | -0.01 | 7.96 | ... | ... | 0.601241 |
0.484517 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.20 | -0.01 | 8.21 | ... | ... | 0.617307 |
0.495386 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.45 | -0.01 | 8.46 | ... | ... | 0.633236 |
0.506121 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.70 | -0.01 | 8.71 | ... | ... | 0.64903 |
0.516734 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.95 | -0.01 | 8.96 | ... | ... | 0.664692 |
0.527228 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.20 | -0.01 | 9.21 | ... | ... | 0.680223 |
0.537606 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.45 | -0.01 | 9.46 | ... | ... | 0.695626 |
0.54787 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.70 | -0.01 | 9.71 | ... | ... | 0.710903 |
0.558022 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.95 | -0.01 | 9.96 | ... | ... | 0.726057 |
0.568064 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.20 | -0.01 | 10.21 | ... | ... | 0.741088 |
0.577999 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.45 | -0.01 | 10.46 | ... | ... | 0.756 |
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.