Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.639996 | ... | ... | 15.45 | -0.12 | 15.33 | 325 | 0.01 | 0 | 0.01 | ... | ... | 2.903036 |
3.477527 | ... | ... | 15.20 | -0.12 | 15.08 | 350 | 0.01 | 0 | 0.01 | ... | ... | 2.780413 |
3.327209 | ... | ... | 14.95 | -0.12 | 14.83 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.666718 |
3.18738 | ... | ... | 14.70 | -0.12 | 14.58 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.560729 |
3.056689 | ... | ... | 14.45 | -0.12 | 14.33 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.461486 |
2.934027 | ... | ... | 14.20 | -0.12 | 14.08 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.368185 |
2.818468 | ... | ... | 13.95 | -0.12 | 13.83 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.280146 |
2.709245 | ... | ... | 13.70 | -0.12 | 13.58 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.196797 |
2.605705 | ... | ... | 13.45 | -0.12 | 13.33 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.117676 |
2.507292 | ... | ... | 13.20 | -0.12 | 13.08 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.042372 |
2.413524 | ... | ... | 12.95 | -0.12 | 12.83 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.970525 |
2.323982 | ... | ... | 12.70 | -0.12 | 12.58 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.901813 |
2.2383 | ... | ... | 12.45 | -0.12 | 12.33 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.835984 |
2.156165 | ... | ... | 12.20 | -0.12 | 12.08 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.7728 |
2.077295 | ... | ... | 11.95 | -0.12 | 11.83 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.712053 |
2.001441 | ... | ... | 11.70 | -0.12 | 11.58 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.653542 |
1.928381 | ... | ... | 11.45 | -0.12 | 11.33 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.597111 |
1.857915 | ... | ... | 11.20 | -0.12 | 11.08 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.542616 |
1.789865 | ... | ... | 10.95 | -0.12 | 10.83 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.489922 |
1.72407 | ... | ... | 10.70 | -0.12 | 10.58 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.438903 |
1.660386 | ... | ... | 10.45 | -0.12 | 10.33 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.389444 |
1.598681 | ... | ... | 10.20 | -0.12 | 10.08 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.341457 |
1.538836 | ... | ... | 9.95 | -0.12 | 9.83 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.294849 |
1.480741 | ... | ... | 9.70 | -0.12 | 9.58 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.249539 |
1.424296 | ... | ... | 9.45 | -0.12 | 9.33 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.205435 |
1.369411 | ... | ... | 9.20 | -0.12 | 9.08 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.162481 |
1.316 | ... | ... | 8.95 | -0.12 | 8.83 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.120612 |
1.263985 | ... | ... | 8.70 | -0.12 | 8.58 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.079769 |
1.213292 | ... | ... | 8.45 | -0.12 | 8.33 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.039886 |
1.163858 | ... | ... | 8.20 | -0.12 | 8.08 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.000917 |
1.115621 | ... | ... | 7.95 | -0.12 | 7.83 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.962818 |
1.068523 | ... | ... | 7.70 | -0.12 | 7.58 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.925547 |
1.022513 | ... | ... | 7.45 | -0.12 | 7.33 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.889049 |
0.977539 | ... | ... | 7.20 | -0.12 | 7.08 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.853291 |
0.933558 | ... | ... | 6.95 | -0.12 | 6.83 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.81824 |
0.890524 | ... | ... | 6.70 | -0.12 | 6.58 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.783858 |
0.848397 | ... | ... | 6.45 | -0.12 | 6.33 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.750101 |
0.807139 | ... | ... | 6.20 | -0.12 | 6.08 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.716949 |
0.766713 | ... | ... | 5.95 | -0.12 | 5.83 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.684372 |
0.727086 | ... | ... | 5.70 | -0.12 | 5.58 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.652335 |
0.688228 | ... | ... | 5.45 | -0.12 | 5.33 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.620814 |
0.650108 | ... | ... | 5.20 | -0.12 | 5.08 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.589784 |
0.6127 | ... | ... | 4.95 | -0.12 | 4.83 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.559207 |
0.575975 | ... | ... | 4.70 | -0.12 | 4.58 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.529066 |
0.539911 | ... | ... | 4.45 | -0.12 | 4.33 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.499344 |
0.504484 | ... | ... | 4.20 | -0.12 | 4.08 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.469997 |
0.469669 | ... | ... | 3.95 | -0.12 | 3.83 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.441012 |
0.435447 | ... | ... | 3.70 | -0.12 | 3.58 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.412357 |
0.401796 | ... | ... | 3.45 | -0.12 | 3.33 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.384013 |
0.368698 | ... | ... | 3.20 | -0.12 | 3.08 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.35594 |
0.336135 | ... | ... | 2.95 | -0.12 | 2.83 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.328123 |
0.304087 | ... | ... | 2.70 | -0.12 | 2.58 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.300513 |
0.27254 | ... | ... | 2.45 | -0.12 | 2.33 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.273088 |
0.241477 | ... | ... | 2.20 | -0.12 | 2.08 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.245795 |
0.210885 | ... | ... | 1.95 | -0.12 | 1.83 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.218589 |
0.180748 | ... | ... | 1.70 | -0.12 | 1.58 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.191407 |
0.151053 | ... | ... | 1.45 | -0.12 | 1.33 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.164167 |
0.121787 | ... | ... | 1.20 | -0.12 | 1.08 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.136752 |
0.092939 | ... | ... | 0.95 | -0.12 | 0.83 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.108993 |
0.064495 | ... | ... | 0.70 | -0.12 | 0.58 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.080589 |
0.073537 | ... | ... | 0.46 | -0.11 | 0.35 | 1825 | 0.02 | 0.01 | 0.01 | ... | ... | 0.072751 |
0.051327 | ... | ... | 0.22 | -0.09 | 0.13 | 1850 | 0.05 | 0.03 | 0.02 | ... | ... | 0.051216 |
0.046535 | ... | ... | 0.06 | -0.04 | 0.02 | 1875 | 0.19 | 0.08 | 0.11 | ... | ... | 0.046856 |
0.06043 | ... | ... | 0.01 | -0.01 | 0.01 | 1900 | 0.42 | 0.11 | 0.31 | ... | ... | 0.045458 |
0.087695 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.67 | 0.12 | 0.55 | ... | ... | 0.072043 |
0.113286 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.92 | 0.12 | 0.80 | ... | ... | 0.098284 |
0.137691 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.17 | 0.12 | 1.05 | ... | ... | 0.124193 |
0.161164 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.42 | 0.12 | 1.30 | ... | ... | 0.149777 |
0.183863 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.67 | 0.12 | 1.55 | ... | ... | 0.175045 |
0.205894 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.92 | 0.12 | 1.80 | ... | ... | 0.200005 |
0.227334 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.17 | 0.12 | 2.05 | ... | ... | 0.224663 |
0.248242 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.42 | 0.12 | 2.30 | ... | ... | 0.249028 |
0.268663 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.67 | 0.12 | 2.55 | ... | ... | 0.273106 |
0.288635 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.92 | 0.12 | 2.80 | ... | ... | 0.296905 |
0.308193 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.17 | 0.12 | 3.05 | ... | ... | 0.32043 |
0.32736 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.42 | 0.12 | 3.30 | ... | ... | 0.343688 |
0.346158 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.67 | 0.12 | 3.55 | ... | ... | 0.366684 |
0.364616 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.92 | 0.12 | 3.80 | ... | ... | 0.389427 |
0.382737 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.17 | 0.12 | 4.05 | ... | ... | 0.41192 |
0.400551 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.42 | 0.12 | 4.30 | ... | ... | 0.43417 |
0.418066 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.67 | 0.12 | 4.55 | ... | ... | 0.456182 |
0.435293 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.92 | 0.12 | 4.80 | ... | ... | 0.477962 |
0.452248 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.17 | 0.12 | 5.05 | ... | ... | 0.499513 |
0.468939 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.42 | 0.12 | 5.30 | ... | ... | 0.520842 |
0.485378 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.67 | 0.12 | 5.55 | ... | ... | 0.541953 |
0.501575 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.92 | 0.12 | 5.80 | ... | ... | 0.56285 |
0.517538 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.17 | 0.12 | 6.05 | ... | ... | 0.583539 |
0.533265 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.42 | 0.12 | 6.30 | ... | ... | 0.604023 |
0.548779 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.67 | 0.12 | 6.55 | ... | ... | 0.624306 |
0.564085 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.92 | 0.12 | 6.80 | ... | ... | 0.644392 |
0.579185 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.17 | 0.12 | 7.05 | ... | ... | 0.664286 |
0.594077 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.42 | 0.12 | 7.30 | ... | ... | 0.683991 |
0.608776 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.67 | 0.12 | 7.55 | ... | ... | 0.70351 |
0.62329 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.92 | 0.12 | 7.80 | ... | ... | 0.722847 |
0.637625 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.17 | 0.12 | 8.05 | ... | ... | 0.742007 |
0.651781 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.42 | 0.12 | 8.30 | ... | ... | 0.760991 |
0.66576 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.67 | 0.12 | 8.55 | ... | ... | 0.779804 |
0.679572 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.92 | 0.12 | 8.80 | ... | ... | 0.798448 |
0.693222 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.17 | 0.12 | 9.05 | ... | ... | 0.816926 |
0.706713 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.42 | 0.12 | 9.30 | ... | ... | 0.835241 |
0.720048 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.67 | 0.12 | 9.55 | ... | ... | 0.853397 |
0.733223 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.92 | 0.12 | 9.80 | ... | ... | 0.871397 |
0.746252 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.17 | 0.12 | 10.05 | ... | ... | 0.889242 |
0.759141 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.42 | 0.12 | 10.30 | ... | ... | 0.906937 |
0.771889 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.67 | 0.12 | 10.55 | ... | ... | 0.924483 |
0.784501 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.92 | 0.12 | 10.80 | ... | ... | 0.941884 |
0.796978 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.17 | 0.12 | 11.05 | ... | ... | 0.95914 |
0.809316 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.42 | 0.12 | 11.30 | ... | ... | 0.976256 |
0.821524 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.67 | 0.12 | 11.55 | ... | ... | 0.993234 |
0.833606 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.92 | 0.12 | 11.80 | ... | ... | 1.010076 |
0.845565 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.17 | 0.12 | 12.05 | ... | ... | 1.026784 |
0.857405 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.42 | 0.12 | 12.30 | ... | ... | 1.04336 |
0.869126 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.67 | 0.12 | 12.55 | ... | ... | 1.059806 |
0.880733 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.92 | 0.12 | 12.80 | ... | ... | 1.076125 |
0.892226 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.17 | 0.12 | 13.05 | ... | ... | 1.092318 |
0.903603 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.42 | 0.12 | 13.30 | ... | ... | 1.108388 |
0.914871 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.67 | 0.12 | 13.55 | ... | ... | 1.124336 |
0.926033 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 13.92 | 0.12 | 13.80 | ... | ... | 1.140164 |
0.93709 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 14.17 | 0.12 | 14.05 | ... | ... | 1.155875 |
0.948045 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 14.42 | 0.12 | 14.30 | ... | ... | 1.171469 |
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.