Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.553842 | ... | ... | 12.57 | 0 | 12.57 | 300 | 0.01 | 0 | 0.01 | ... | ... | 4.832363 |
6.233808 | ... | ... | 12.32 | 0 | 12.32 | 325 | 0.01 | 0 | 0.01 | ... | ... | 4.600045 |
5.93982 | ... | ... | 12.07 | 0 | 12.07 | 350 | 0.01 | 0 | 0.01 | ... | ... | 4.385821 |
5.668007 | ... | ... | 11.82 | 0 | 11.82 | 375 | 0.01 | 0 | 0.01 | ... | ... | 4.18711 |
5.415288 | ... | ... | 11.57 | 0 | 11.57 | 400 | 0.01 | 0 | 0.01 | ... | ... | 4.001817 |
5.179153 | ... | ... | 11.32 | 0 | 11.32 | 425 | 0.01 | 0 | 0.01 | ... | ... | 3.828199 |
4.957576 | ... | ... | 11.07 | 0 | 11.07 | 450 | 0.01 | 0 | 0.01 | ... | ... | 3.664899 |
4.748864 | ... | ... | 10.82 | 0 | 10.82 | 475 | 0.01 | 0 | 0.01 | ... | ... | 3.510753 |
4.551581 | ... | ... | 10.57 | 0 | 10.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | 3.364751 |
4.364541 | ... | ... | 10.32 | 0 | 10.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | 3.226063 |
4.186716 | ... | ... | 10.07 | 0 | 10.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | 3.09399 |
4.017215 | ... | ... | 9.82 | 0 | 9.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.967913 |
3.85528 | ... | ... | 9.57 | 0 | 9.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.847265 |
3.700246 | ... | ... | 9.32 | 0 | 9.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.731605 |
3.551519 | ... | ... | 9.07 | 0 | 9.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.620523 |
3.408586 | ... | ... | 8.82 | 0 | 8.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.513643 |
3.270991 | ... | ... | 8.57 | 0 | 8.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.410625 |
3.138321 | ... | ... | 8.32 | 0 | 8.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.311203 |
3.010207 | ... | ... | 8.07 | 0 | 8.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.215116 |
2.886326 | ... | ... | 7.82 | 0 | 7.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.122108 |
2.766377 | ... | ... | 7.57 | 0 | 7.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.031977 |
2.650085 | ... | ... | 7.32 | 0 | 7.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.94454 |
2.537209 | ... | ... | 7.07 | 0 | 7.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.859614 |
2.427524 | ... | ... | 6.82 | 0 | 6.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.77702 |
2.320816 | ... | ... | 6.57 | 0 | 6.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.696637 |
2.216902 | ... | ... | 6.32 | 0 | 6.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.61833 |
2.115602 | ... | ... | 6.07 | 0 | 6.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.541942 |
2.016749 | ... | ... | 5.82 | 0 | 5.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.467381 |
1.920194 | ... | ... | 5.57 | 0 | 5.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.394538 |
1.825789 | ... | ... | 5.32 | 0 | 5.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.323284 |
1.733399 | ... | ... | 5.07 | 0 | 5.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.253548 |
1.642894 | ... | ... | 4.82 | 0 | 4.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.185241 |
1.554149 | ... | ... | 4.57 | 0 | 4.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.118256 |
1.467047 | ... | ... | 4.32 | 0 | 4.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.052529 |
1.38147 | ... | ... | 4.07 | 0 | 4.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.987958 |
1.297302 | ... | ... | 3.82 | 0 | 3.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.924483 |
1.214429 | ... | ... | 3.57 | 0 | 3.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.862024 |
1.132737 | ... | ... | 3.32 | 0 | 3.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.800492 |
1.052106 | ... | ... | 3.07 | 0 | 3.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.739818 |
0.972408 | ... | ... | 2.82 | 0 | 2.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.679924 |
0.893511 | ... | ... | 2.57 | 0 | 2.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.620707 |
0.815263 | ... | ... | 2.32 | 0 | 2.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.562097 |
0.737493 | ... | ... | 2.07 | 0 | 2.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.503976 |
0.659997 | ... | ... | 1.82 | 0 | 1.82 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.446219 |
0.582517 | ... | ... | 1.57 | 0 | 1.57 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.38869 |
0.504716 | ... | ... | 1.32 | 0 | 1.32 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.331192 |
0.426118 | ... | ... | 1.07 | 0 | 1.07 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.27346 |
0.345985 | ... | ... | 0.82 | 0 | 0.82 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.215095 |
0.262999 | ... | ... | 0.57 | 0 | 0.57 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.155385 |
0.174235 | ... | ... | 0.32 | 0 | 0.32 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.092739 |
0.080589 | ... | ... | 0.08 | 0 | 0.08 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.027475 |
0.090716 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.19 | 0 | 0.19 | ... | ... | 0 |
0.13652 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.43 | 0 | 0.43 | ... | ... | 0 |
0.191818 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.68 | 0 | 0.68 | ... | ... | 0 |
0.243802 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.93 | 0 | 0.93 | ... | ... | 0 |
0.293352 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.18 | 0 | 1.18 | ... | ... | 0 |
0.340958 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.43 | 0 | 1.43 | ... | ... | 0 |
0.386924 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.68 | 0 | 1.68 | ... | ... | 0 |
0.43146 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.93 | 0 | 1.93 | ... | ... | 0 |
0.474721 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.18 | 0 | 2.18 | ... | ... | 0 |
0.516833 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.43 | 0 | 2.43 | ... | ... | 0 |
0.557894 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.68 | 0 | 2.68 | ... | ... | 0 |
0.597972 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.93 | 0 | 2.93 | ... | ... | 0 |
0.637156 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.18 | 0 | 3.18 | ... | ... | 0 |
0.675478 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.43 | 0 | 3.43 | ... | ... | 0 |
0.713007 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.68 | 0 | 3.68 | ... | ... | 0 |
0.749781 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.93 | 0 | 3.93 | ... | ... | 0 |
0.785837 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.18 | 0 | 4.18 | ... | ... | 0 |
0.821211 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.43 | 0 | 4.43 | ... | ... | 0 |
0.855936 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.68 | 0 | 4.68 | ... | ... | 0 |
0.890046 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.93 | 0 | 4.93 | ... | ... | 0 |
0.923557 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.18 | 0 | 5.18 | ... | ... | 0 |
0.956488 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.43 | 0 | 5.43 | ... | ... | 0 |
0.988887 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.68 | 0 | 5.68 | ... | ... | 0 |
1.020763 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.93 | 0 | 5.93 | ... | ... | 0 |
1.052115 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.18 | 0 | 6.18 | ... | ... | 0 |
1.082979 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.43 | 0 | 6.43 | ... | ... | 0 |
1.113376 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.68 | 0 | 6.68 | ... | ... | 0 |
1.143322 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.93 | 0 | 6.93 | ... | ... | 0 |
1.172817 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.18 | 0 | 7.18 | ... | ... | 0 |
1.201886 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.43 | 0 | 7.43 | ... | ... | 0 |
1.230544 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.68 | 0 | 7.68 | ... | ... | 0 |
1.258803 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.93 | 0 | 7.93 | ... | ... | 0 |
1.286661 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.18 | 0 | 8.18 | ... | ... | 0 |
1.314137 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.43 | 0 | 8.43 | ... | ... | 0 |
1.341256 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.68 | 0 | 8.68 | ... | ... | 0 |
1.368022 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.93 | 0 | 8.93 | ... | ... | 0 |
1.394442 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.18 | 0 | 9.18 | ... | ... | 0 |
1.420516 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.43 | 0 | 9.43 | ... | ... | 0 |
1.446254 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.68 | 0 | 9.68 | ... | ... | 0 |
1.471673 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.93 | 0 | 9.93 | ... | ... | 0 |
1.496783 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.18 | 0 | 10.18 | ... | ... | 0 |
1.52159 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.43 | 0 | 10.43 | ... | ... | 0 |
1.546101 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.68 | 0 | 10.68 | ... | ... | 0 |
1.57032 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.93 | 0 | 10.93 | ... | ... | 0 |
1.594252 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.18 | 0 | 11.18 | ... | ... | 0 |
1.61791 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.43 | 0 | 11.43 | ... | ... | 0 |
1.6413 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.68 | 0 | 11.68 | ... | ... | 0 |
1.664429 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.93 | 0 | 11.93 | ... | ... | 0 |
1.687301 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.18 | 0 | 12.18 | ... | ... | 0 |
1.709923 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.43 | 0 | 12.43 | ... | ... | 0 |
1.732288 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.68 | 0 | 12.68 | ... | ... | 0 |
1.75441 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.93 | 0 | 12.93 | ... | ... | 0 |
1.776296 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.18 | 0 | 13.18 | ... | ... | 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.