Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 13.16 | 0 | 13.16 | 325 | 0.01 | 0 | 0.01 | ... | ... | 5.174494 |
0 | ... | ... | 12.91 | 0 | 12.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | 4.940466 |
6.725226 | ... | ... | 12.66 | 0 | 12.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | 4.72338 |
6.435863 | ... | ... | 12.41 | 0 | 12.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | 4.520965 |
6.165692 | ... | ... | 12.16 | 0 | 12.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | 4.331383 |
5.912344 | ... | ... | 11.91 | 0 | 11.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | 4.153087 |
5.673843 | ... | ... | 11.66 | 0 | 11.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | 3.984772 |
5.448534 | ... | ... | 11.41 | 0 | 11.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | 3.825398 |
5.23503 | ... | ... | 11.16 | 0 | 11.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | 3.674051 |
5.032134 | ... | ... | 10.91 | 0 | 10.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | 3.529929 |
4.83882 | ... | ... | 10.66 | 0 | 10.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | 3.392357 |
4.654211 | ... | ... | 10.41 | 0 | 10.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | 3.260768 |
4.47753 | ... | ... | 10.16 | 0 | 10.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | 3.134649 |
4.308095 | ... | ... | 9.91 | 0 | 9.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | 3.013523 |
4.145316 | ... | ... | 9.66 | 0 | 9.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.897003 |
3.988664 | ... | ... | 9.41 | 0 | 9.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.784746 |
3.837658 | ... | ... | 9.16 | 0 | 9.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.676435 |
3.691885 | ... | ... | 8.91 | 0 | 8.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.571758 |
3.550964 | ... | ... | 8.66 | 0 | 8.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.470479 |
3.414548 | ... | ... | 8.41 | 0 | 8.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.372375 |
3.282331 | ... | ... | 8.16 | 0 | 8.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.277231 |
3.154031 | ... | ... | 7.91 | 0 | 7.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.184829 |
3.029387 | ... | ... | 7.66 | 0 | 7.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | 2.095024 |
2.908163 | ... | ... | 7.41 | 0 | 7.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | 2.007654 |
2.790146 | ... | ... | 7.16 | 0 | 7.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.922559 |
2.67513 | ... | ... | 6.91 | 0 | 6.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.839599 |
2.562932 | ... | ... | 6.66 | 0 | 6.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.758665 |
2.453379 | ... | ... | 6.41 | 0 | 6.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.679637 |
2.346308 | ... | ... | 6.16 | 0 | 6.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.602385 |
2.241567 | ... | ... | 5.91 | 0 | 5.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.526834 |
2.139015 | ... | ... | 5.66 | 0 | 5.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.452883 |
2.038513 | ... | ... | 5.41 | 0 | 5.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.380413 |
1.939934 | ... | ... | 5.16 | 0 | 5.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.309366 |
1.843154 | ... | ... | 4.91 | 0 | 4.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.239656 |
1.748053 | ... | ... | 4.66 | 0 | 4.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.171192 |
1.654514 | ... | ... | 4.41 | 0 | 4.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.103919 |
1.56242 | ... | ... | 4.16 | 0 | 4.16 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.03774 |
1.471658 | ... | ... | 3.91 | 0 | 3.91 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.97259 |
1.382114 | ... | ... | 3.66 | 0 | 3.66 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.908412 |
1.293667 | ... | ... | 3.41 | 0 | 3.41 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.845112 |
1.206194 | ... | ... | 3.16 | 0 | 3.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.782624 |
1.119567 | ... | ... | 2.91 | 0 | 2.91 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.720879 |
1.033639 | ... | ... | 2.66 | 0 | 2.66 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.65978 |
0.948255 | ... | ... | 2.41 | 0 | 2.41 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.59926 |
0.86323 | ... | ... | 2.16 | 0 | 2.16 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.539192 |
0.778343 | ... | ... | 1.91 | 0 | 1.91 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.479482 |
0.693323 | ... | ... | 1.66 | 0 | 1.66 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.419981 |
0.607811 | ... | ... | 1.41 | 0 | 1.41 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.360511 |
0.521312 | ... | ... | 1.16 | 0 | 1.16 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.300826 |
0.433066 | ... | ... | 0.91 | 0 | 0.91 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.24056 |
0.341801 | ... | ... | 0.66 | 0 | 0.66 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.179098 |
0.24492 | ... | ... | 0.41 | 0 | 0.41 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.115169 |
0.148689 | ... | 0.22 | 0.17 | ... | ... | 1625 | ... | ... | 0.01 | ... | 0.12 | 0.055934 |
0.072467 | ... | 0.11 | 0.01 | ... | ... | 1650 | ... | ... | 0.10 | 0.17 | 0.17 | 0 |
0.125163 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.34 | 0 | 0.34 | ... | ... | 0 |
0.184062 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.59 | 0 | 0.59 | ... | ... | 0 |
0.239138 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.84 | 0 | 0.84 | ... | ... | 0 |
0.328184 | 0.01 | 0.01 | 0.01 | 0.01 | 0.01 | 1750 | 1.09 | 0 | 1.09 | ... | ... | 0 |
0.341793 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.34 | 0 | 1.34 | ... | ... | 0 |
0.390307 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.59 | 0 | 1.59 | ... | ... | 0 |
0.437306 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.84 | 0 | 1.84 | ... | ... | 0 |
0.482961 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.09 | 0 | 2.09 | ... | ... | 0 |
0.527414 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.34 | 0 | 2.34 | ... | ... | 0 |
0.570754 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.59 | 0 | 2.59 | ... | ... | 0 |
0.613083 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.84 | 0 | 2.84 | ... | ... | 0 |
0.654466 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.09 | 0 | 3.09 | ... | ... | 0 |
0.694967 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.34 | 0 | 3.34 | ... | ... | 0 |
0.73463 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.59 | 0 | 3.59 | ... | ... | 0 |
0.773522 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.84 | 0 | 3.84 | ... | ... | 0 |
0.81166 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.09 | 0 | 4.09 | ... | ... | 0 |
0.849096 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.34 | 0 | 4.34 | ... | ... | 0 |
0.885855 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.59 | 0 | 4.59 | ... | ... | 0 |
0.921974 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.84 | 0 | 4.84 | ... | ... | 0 |
0.957482 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.09 | 0 | 5.09 | ... | ... | 0 |
0.992378 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.34 | 0 | 5.34 | ... | ... | 0 |
1.026723 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.59 | 0 | 5.59 | ... | ... | 0 |
1.060528 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.84 | 0 | 5.84 | ... | ... | 0 |
1.093795 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.09 | 0 | 6.09 | ... | ... | 0 |
1.126548 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.34 | 0 | 6.34 | ... | ... | 0 |
1.158815 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.59 | 0 | 6.59 | ... | ... | 0 |
1.190621 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.84 | 0 | 6.84 | ... | ... | 0 |
1.221959 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.09 | 0 | 7.09 | ... | ... | 0 |
1.252848 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.34 | 0 | 7.34 | ... | ... | 0 |
1.28331 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.59 | 0 | 7.59 | ... | ... | 0 |
1.313358 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.84 | 0 | 7.84 | ... | ... | 0 |
1.342999 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.09 | 0 | 8.09 | ... | ... | 0 |
1.372234 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.34 | 0 | 8.34 | ... | ... | 0 |
1.401096 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.59 | 0 | 8.59 | ... | ... | 0 |
1.42959 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.84 | 0 | 8.84 | ... | ... | 0 |
1.457725 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.09 | 0 | 9.09 | ... | ... | 0 |
1.48551 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.34 | 0 | 9.34 | ... | ... | 0 |
1.512935 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.59 | 0 | 9.59 | ... | ... | 0 |
1.540027 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.84 | 0 | 9.84 | ... | ... | 0 |
1.566794 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.09 | 0 | 10.09 | ... | ... | 0 |
1.593247 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.34 | 0 | 10.34 | ... | ... | 0 |
1.619394 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.59 | 0 | 10.59 | ... | ... | 0 |
1.645247 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.84 | 0 | 10.84 | ... | ... | 0 |
1.670789 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.09 | 0 | 11.09 | ... | ... | 0 |
1.696043 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.34 | 0 | 11.34 | ... | ... | 0 |
1.721016 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.59 | 0 | 11.59 | ... | ... | 0 |
1.745715 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.84 | 0 | 11.84 | ... | ... | 0 |
1.770147 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.09 | 0 | 12.09 | ... | ... | 0 |
1.794318 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.34 | 0 | 12.34 | ... | ... | 0 |
1.818232 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.59 | 0 | 12.59 | ... | ... | 0 |
1.84188 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.84 | 0 | 12.84 | ... | ... | 0 |
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.