Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 12.47 | 0 | 12.47 | 300 | 0.01 | 0 | 0.01 | ... | ... | 3.419495 |
0 | ... | ... | 12.22 | 0 | 12.22 | 325 | 0.01 | 0 | 0.01 | ... | ... | 3.255218 |
0 | ... | ... | 11.97 | 0 | 11.97 | 350 | 0.01 | 0 | 0.01 | ... | ... | 3.103735 |
0 | ... | ... | 11.72 | 0 | 11.72 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.963222 |
0 | ... | ... | 11.47 | 0 | 11.47 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.832197 |
0 | ... | ... | 11.22 | 0 | 11.22 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.70943 |
0 | ... | ... | 10.97 | 0 | 10.97 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.593959 |
0 | ... | ... | 10.72 | 0 | 10.72 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.48496 |
0 | ... | ... | 10.47 | 0 | 10.47 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.381723 |
0 | ... | ... | 10.22 | 0 | 10.22 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.283656 |
0 | ... | ... | 9.97 | 0 | 9.97 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.190267 |
0 | ... | ... | 9.72 | 0 | 9.72 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.101118 |
0 | ... | ... | 9.47 | 0 | 9.47 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.01581 |
0 | ... | ... | 9.22 | 0 | 9.22 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.934028 |
0 | ... | ... | 8.97 | 0 | 8.97 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.855484 |
0 | ... | ... | 8.72 | 0 | 8.72 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.779912 |
0 | ... | ... | 8.47 | 0 | 8.47 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.707071 |
0 | ... | ... | 8.22 | 0 | 8.22 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.636772 |
0 | ... | ... | 7.97 | 0 | 7.97 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.568832 |
0 | ... | ... | 7.72 | 0 | 7.72 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.503071 |
0 | ... | ... | 7.47 | 0 | 7.47 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.439343 |
0 | ... | ... | 7.22 | 0 | 7.22 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.377521 |
0 | ... | ... | 6.97 | 0 | 6.97 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.317475 |
0 | ... | ... | 6.72 | 0 | 6.72 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.259079 |
0 | ... | ... | 6.47 | 0 | 6.47 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.202246 |
0 | ... | ... | 6.22 | 0 | 6.22 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.146881 |
0 | ... | ... | 5.97 | 0 | 5.97 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.092875 |
0 | ... | ... | 5.72 | 0 | 5.72 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.04016 |
0 | ... | ... | 5.47 | 0 | 5.47 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.988661 |
0 | ... | ... | 5.22 | 0 | 5.22 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.938287 |
0 | ... | ... | 4.97 | 0 | 4.97 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.888986 |
0 | ... | ... | 4.72 | 0 | 4.72 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.840697 |
0 | ... | ... | 4.47 | 0 | 4.47 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.793343 |
0 | ... | ... | 4.22 | 0 | 4.22 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.746879 |
0 | ... | ... | 3.97 | 0 | 3.97 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.701236 |
0 | ... | ... | 3.72 | 0 | 3.72 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.656366 |
0 | ... | ... | 3.47 | 0 | 3.47 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.612218 |
0 | ... | ... | 3.22 | 0 | 3.22 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.568727 |
0 | ... | ... | 2.97 | 0 | 2.97 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.525844 |
0 | ... | ... | 2.72 | 0 | 2.72 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.483515 |
0 | ... | ... | 2.47 | 0 | 2.47 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.441668 |
0 | ... | ... | 2.22 | 0 | 2.22 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.400254 |
0 | ... | ... | 1.97 | 0 | 1.97 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.359188 |
0 | ... | ... | 1.72 | 0 | 1.72 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.318388 |
0 | ... | ... | 1.47 | 0 | 1.47 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.277756 |
0 | ... | ... | 1.22 | 0 | 1.22 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.237157 |
0 | ... | ... | 0.97 | 0 | 0.97 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.196409 |
0 | ... | ... | 0.72 | 0 | 0.72 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.155241 |
0 | ... | ... | 0.47 | 0 | 0.47 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.113176 |
0 | ... | ... | 0.23 | 0 | 0.23 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.081616 |
0 | ... | ... | 0.04 | 0 | 0.04 | 1550 | 0.07 | 0 | 0.07 | ... | ... | 0.082806 |
0.059929 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.29 | 0 | 0.29 | ... | ... | 0.152265 |
0.09317 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.53 | 0 | 0.53 | ... | ... | 0.212373 |
0.132459 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.78 | 0 | 0.78 | ... | ... | 0.27407 |
0.169335 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 1.03 | 0 | 1.03 | ... | ... | 0.330852 |
0.204457 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.28 | 0 | 1.28 | ... | ... | 0.384163 |
0.238184 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.53 | 0 | 1.53 | ... | ... | 0.434797 |
0.270738 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.78 | 0 | 1.78 | ... | ... | 0.483243 |
0.302273 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 2.03 | 0 | 2.03 | ... | ... | 0.529837 |
0.332901 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.28 | 0 | 2.28 | ... | ... | 0.574826 |
0.362711 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.53 | 0 | 2.53 | ... | ... | 0.618394 |
0.391773 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.78 | 0 | 2.78 | ... | ... | 0.660684 |
0.420139 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.03 | 0 | 3.03 | ... | ... | 0.70182 |
0.447867 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.28 | 0 | 3.28 | ... | ... | 0.74189 |
0.474987 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.53 | 0 | 3.53 | ... | ... | 0.780984 |
0.501541 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.78 | 0 | 3.78 | ... | ... | 0.819165 |
0.527563 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.03 | 0 | 4.03 | ... | ... | 0.856498 |
0.553074 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.28 | 0 | 4.28 | ... | ... | 0.893033 |
0.578103 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.53 | 0 | 4.53 | ... | ... | 0.928818 |
0.602671 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.78 | 0 | 4.78 | ... | ... | 0.963892 |
0.626803 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.03 | 0 | 5.03 | ... | ... | 0.998295 |
0.650513 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.28 | 0 | 5.28 | ... | ... | 1.03206 |
0.673809 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.53 | 0 | 5.53 | ... | ... | 1.065216 |
0.696729 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.78 | 0 | 5.78 | ... | ... | 1.097791 |
0.71928 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.03 | 0 | 6.03 | ... | ... | 1.129812 |
0.741459 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.28 | 0 | 6.28 | ... | ... | 1.161302 |
0.763293 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.53 | 0 | 6.53 | ... | ... | 1.192283 |
0.784795 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.78 | 0 | 6.78 | ... | ... | 1.222774 |
0.80598 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.03 | 0 | 7.03 | ... | ... | 1.252793 |
0.826843 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.28 | 0 | 7.28 | ... | ... | 1.28236 |
0.847406 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.53 | 0 | 7.53 | ... | ... | 1.311489 |
0.867678 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.78 | 0 | 7.78 | ... | ... | 1.340197 |
0.887667 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.03 | 0 | 8.03 | ... | ... | 1.368499 |
0.907374 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.28 | 0 | 8.28 | ... | ... | 1.396406 |
0.926809 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.53 | 0 | 8.53 | ... | ... | 1.423932 |
0.94599 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.78 | 0 | 8.78 | ... | ... | 1.451089 |
0.964922 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.03 | 0 | 9.03 | ... | ... | 1.477889 |
0.983611 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.28 | 0 | 9.28 | ... | ... | 1.504342 |
1.002055 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.53 | 0 | 9.53 | ... | ... | 1.530459 |
1.02026 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.78 | 0 | 9.78 | ... | ... | 1.556249 |
1.038239 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.03 | 0 | 10.03 | ... | ... | 1.581722 |
1.055999 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.28 | 0 | 10.28 | ... | ... | 1.606887 |
1.073546 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.53 | 0 | 10.53 | ... | ... | 1.631752 |
1.090883 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.78 | 0 | 10.78 | ... | ... | 1.656326 |
1.108014 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.03 | 0 | 11.03 | ... | ... | 1.680615 |
1.124941 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.28 | 0 | 11.28 | ... | ... | 1.704627 |
1.141674 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.53 | 0 | 11.53 | ... | ... | 1.728369 |
1.158218 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.78 | 0 | 11.78 | ... | ... | 1.751848 |
1.174576 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.03 | 0 | 12.03 | ... | ... | 1.775072 |
1.190754 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.28 | 0 | 12.28 | ... | ... | 1.798045 |
1.206754 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.53 | 0 | 12.53 | ... | ... | 1.820774 |
1.222574 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.78 | 0 | 12.78 | ... | ... | 1.843265 |
1.23822 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.03 | 0 | 13.03 | ... | ... | 1.865522 |
1.2537 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.28 | 0 | 13.28 | ... | ... | 1.887552 |
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.