Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.996056 | ... | ... | 14.97 | -0.06 | 14.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.904945 | ... | ... | 14.72 | -0.06 | 14.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.820755 | ... | ... | 14.47 | -0.06 | 14.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.742529 | ... | ... | 14.22 | -0.06 | 14.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.669491 | ... | ... | 13.97 | -0.06 | 13.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.601007 | ... | ... | 13.72 | -0.06 | 13.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.536551 | ... | ... | 13.47 | -0.06 | 13.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.475679 | ... | ... | 13.22 | -0.06 | 13.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.418019 | ... | ... | 12.97 | -0.06 | 12.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.363253 | ... | ... | 12.72 | -0.06 | 12.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.311105 | ... | ... | 12.47 | -0.06 | 12.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.261338 | ... | ... | 12.22 | -0.06 | 12.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.213746 | ... | ... | 11.97 | -0.06 | 11.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.168145 | ... | ... | 11.72 | -0.06 | 11.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.124378 | ... | ... | 11.47 | -0.06 | 11.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.082301 | ... | ... | 11.22 | -0.06 | 11.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.04179 | ... | ... | 10.97 | -0.06 | 10.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0 |
1.002731 | ... | ... | 10.72 | -0.06 | 10.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.965023 | ... | ... | 10.47 | -0.06 | 10.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.928576 | ... | ... | 10.22 | -0.06 | 10.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.893308 | ... | ... | 9.97 | -0.06 | 9.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.859143 | ... | ... | 9.72 | -0.06 | 9.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.826014 | ... | ... | 9.47 | -0.06 | 9.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.793861 | ... | ... | 9.22 | -0.06 | 9.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.762625 | ... | ... | 8.97 | -0.06 | 8.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.732256 | ... | ... | 8.72 | -0.06 | 8.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0.702706 | ... | ... | 8.47 | -0.06 | 8.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.424229 |
0.673931 | ... | ... | 8.22 | -0.06 | 8.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.408338 |
0.645892 | ... | ... | 7.97 | -0.06 | 7.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.392813 |
0.61855 | ... | ... | 7.72 | -0.06 | 7.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.377635 |
0.591871 | ... | ... | 7.47 | -0.06 | 7.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.36278 |
0.565823 | ... | ... | 7.22 | -0.06 | 7.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.348235 |
0.540377 | ... | ... | 6.97 | -0.06 | 6.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.333984 |
0.515504 | ... | ... | 6.72 | -0.06 | 6.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.320014 |
0.491179 | ... | ... | 6.47 | -0.06 | 6.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.306304 |
0.467377 | ... | ... | 6.22 | -0.06 | 6.16 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.292847 |
0.444076 | ... | ... | 5.97 | -0.06 | 5.91 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.279629 |
0.421255 | ... | ... | 5.72 | -0.06 | 5.66 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.266638 |
0.398893 | ... | ... | 5.47 | -0.06 | 5.41 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.253861 |
0.376973 | ... | ... | 5.22 | -0.06 | 5.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.241288 |
0.355476 | ... | ... | 4.97 | -0.06 | 4.91 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.228906 |
0.334385 | ... | ... | 4.72 | -0.06 | 4.66 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.236946 |
0.313686 | ... | ... | 4.47 | -0.06 | 4.41 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.224 |
0.293364 | ... | ... | 4.22 | -0.06 | 4.16 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.211218 |
0.273405 | ... | ... | 3.97 | -0.06 | 3.91 | 1450 | 0.02 | 0 | 0.02 | ... | ... | 0.220803 |
0.253795 | ... | ... | 3.72 | -0.06 | 3.66 | 1475 | 0.02 | 0 | 0.02 | ... | ... | 0.207231 |
0.243434 | ... | ... | 3.48 | -0.06 | 3.42 | 1500 | 0.03 | 0 | 0.03 | ... | ... | 0.20827 |
0.232474 | ... | ... | 3.24 | -0.06 | 3.18 | 1525 | 0.04 | 0 | 0.04 | ... | ... | 0.205493 |
0.220968 | ... | ... | 3 | -0.06 | 2.94 | 1550 | 0.06 | 0.01 | 0.05 | ... | ... | 0.208662 |
0.215326 | ... | ... | 2.77 | -0.06 | 2.71 | 1575 | 0.07 | 0 | 0.07 | ... | ... | 0.200577 |
0.213352 | ... | ... | 2.54 | -0.05 | 2.49 | 1600 | 0.10 | 0.01 | 0.09 | ... | ... | 0.203262 |
0.203971 | ... | ... | 2.32 | -0.06 | 2.26 | 1625 | 0.13 | 0.01 | 0.12 | ... | ... | 0.20186 |
0.201956 | ... | ... | 2.10 | -0.05 | 2.05 | 1650 | 0.16 | 0.01 | 0.15 | ... | ... | 0.197553 |
0.197178 | ... | ... | 1.89 | -0.05 | 1.84 | 1675 | 0.20 | 0.01 | 0.19 | ... | ... | 0.19476 |
0.19688 | ... | ... | 1.69 | -0.04 | 1.65 | 1700 | 0.25 | 0.01 | 0.24 | ... | ... | 0.192686 |
0.193431 | ... | ... | 1.51 | -0.05 | 1.46 | 1725 | 0.31 | 0.01 | 0.30 | ... | ... | 0.190829 |
0.192993 | ... | ... | 1.33 | -0.04 | 1.29 | 1750 | 0.39 | 0.02 | 0.37 | 0.35 | 0.35 | 0.19172 |
0.192101 | ... | ... | 1.17 | -0.04 | 1.13 | 1775 | 0.48 | 0.02 | 0.46 | ... | ... | 0.191967 |
0.19326 | ... | ... | 1.02 | -0.03 | 0.99 | 1800 | 0.58 | 0.02 | 0.56 | 0.55 | 0.55 | 0.191588 |
0.193729 | ... | ... | 0.89 | -0.03 | 0.86 | 1825 | 0.70 | 0.02 | 0.68 | ... | ... | 0.193093 |
0.193589 | ... | ... | 0.78 | -0.04 | 0.74 | 1850 | 0.83 | 0.02 | 0.81 | ... | ... | 0.193943 |
0.195396 | ... | ... | 0.67 | -0.03 | 0.64 | 1875 | 0.98 | 0.03 | 0.95 | ... | ... | 0.196744 |
0.196826 | ... | ... | 0.58 | -0.03 | 0.55 | 1900 | 1.14 | 0.04 | 1.10 | ... | ... | 0.199212 |
0.198057 | ... | ... | 0.49 | -0.02 | 0.47 | 1925 | 1.30 | 0.04 | 1.26 | ... | ... | 0.198941 |
0.199291 | ... | ... | 0.42 | -0.02 | 0.40 | 1950 | 1.48 | 0.05 | 1.43 | 1.40 | 1.35 | 0.201309 |
0.20078 | ... | ... | 0.35 | -0.01 | 0.34 | 1975 | 1.66 | 0.05 | 1.61 | ... | ... | 0.201164 |
0.19973 | ... | ... | 0.29 | -0.01 | 0.28 | 2000 | 1.85 | 0.05 | 1.80 | ... | ... | 0.201386 |
0.199188 | 0.24 | 0.24 | 0.24 | -0.01 | 0.23 | 2025 | 2.05 | 0.05 | 2 | ... | ... | 0.202332 |
0.199593 | 0.24 | 0.24 | 0.20 | -0.01 | 0.19 | 2050 | 2.26 | 0.05 | 2.21 | ... | ... | 0.204494 |
0.201578 | ... | ... | 0.17 | -0.01 | 0.16 | 2075 | 2.48 | 0.05 | 2.43 | ... | ... | 0.20852 |
0.205975 | ... | ... | 0.15 | -0.01 | 0.14 | 2100 | 2.70 | 0.04 | 2.66 | ... | ... | 0.210903 |
0.208905 | ... | ... | 0.13 | -0.01 | 0.12 | 2125 | 2.94 | 0.05 | 2.89 | ... | ... | 0.22078 |
0.215548 | ... | ... | 0.12 | -0.01 | 0.11 | 2150 | 3.17 | 0.05 | 3.12 | ... | ... | 0.225273 |
0.221359 | ... | ... | 0.11 | -0.01 | 0.10 | 2175 | 3.41 | 0.05 | 3.36 | ... | ... | 0.233831 |
0.226307 | ... | ... | 0.10 | -0.01 | 0.09 | 2200 | 3.65 | 0.05 | 3.60 | ... | ... | 0.241868 |
0.230336 | ... | ... | 0.09 | -0.01 | 0.08 | 2225 | 3.89 | 0.05 | 3.84 | ... | ... | 0.249397 |
0.233359 | ... | ... | 0.08 | -0.01 | 0.07 | 2250 | 4.13 | 0.05 | 4.08 | ... | ... | 0.256427 |
0.243066 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 4.37 | 0.05 | 4.32 | ... | ... | 0.262962 |
0.244562 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 4.62 | 0.06 | 4.56 | ... | ... | 0.275478 |
0.244706 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 4.86 | 0.06 | 4.80 | ... | ... | 0.281369 |
0.24315 | ... | ... | 0.05 | -0.01 | 0.04 | 2350 | 5.10 | 0.06 | 5.04 | ... | ... | 0.28678 |
0.251523 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 5.35 | 0.06 | 5.29 | ... | ... | 0.298897 |
0.247225 | ... | ... | 0.03 | 0 | 0.03 | 2400 | 5.59 | 0.05 | 5.54 | ... | ... | 0.303723 |
0.255049 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 5.84 | 0.06 | 5.78 | ... | ... | 0.315623 |
0.246609 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 6.09 | 0.06 | 6.03 | ... | ... | 0.327404 |
0.253857 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 6.34 | 0.06 | 6.28 | ... | ... | 0.33907 |
0.260996 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 6.59 | 0.06 | 6.53 | ... | ... | 0.350621 |
0.26803 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 6.84 | 0.06 | 6.78 | ... | ... | 0.362062 |
0.250271 | ... | ... | 0.02 | -0.01 | 0.01 | 2550 | 7.09 | 0.06 | 7.03 | ... | ... | 0.373393 |
0.25665 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.34 | 0.06 | 7.28 | ... | ... | 0.384617 |
0.262943 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.59 | 0.06 | 7.53 | ... | ... | 0.395737 |
0.269153 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.84 | 0.06 | 7.78 | ... | ... | 0.406754 |
0.275282 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.09 | 0.06 | 8.03 | ... | ... | 0.41767 |
0.281332 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.34 | 0.06 | 8.28 | ... | ... | 0.428488 |
0.287304 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.59 | 0.06 | 8.53 | ... | ... | 0.439208 |
0.293204 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.84 | 0.06 | 8.78 | ... | ... | 0.449834 |
0.299031 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.09 | 0.06 | 9.03 | ... | ... | 0.460367 |
0.281649 | ... | ... | 0.01 | -0.01 | 0.01 | 2775 | 9.34 | 0.06 | 9.28 | ... | ... | 0.470808 |
0.287005 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.59 | 0.06 | 9.53 | ... | ... | 0.48116 |
0.292299 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.84 | 0.06 | 9.78 | ... | ... | 0.491424 |
0.29753 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.09 | 0.06 | 10.03 | ... | ... | 0.501601 |
0.302703 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.34 | 0.06 | 10.28 | ... | ... | 0.511693 |
0.307822 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.59 | 0.06 | 10.53 | ... | ... | 0.521702 |
0.312884 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.84 | 0.06 | 10.78 | ... | ... | 0.531629 |
0.317892 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.09 | 0.06 | 11.03 | ... | ... | 0.541475 |
0.322847 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.34 | 0.06 | 11.28 | ... | ... | 0.551243 |
0.327747 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.59 | 0.06 | 11.53 | ... | ... | 0.560933 |
0.332595 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.84 | 0.06 | 11.78 | ... | ... | 0.570546 |
0.337394 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.09 | 0.06 | 12.03 | ... | ... | 0.580084 |
0.342144 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.34 | 0.06 | 12.28 | ... | ... | 0.589548 |
0.346847 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.59 | 0.06 | 12.53 | ... | ... | 0.59894 |
0.351502 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.84 | 0.06 | 12.78 | ... | ... | 0.608261 |
0.356113 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.09 | 0.06 | 13.03 | ... | ... | 0 |
0.360676 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.34 | 0.06 | 13.28 | ... | ... | 0 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.