Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.283734 | ... | ... | 17.30 | 0 | 17.30 | 300 | 0.01 | 0 | 0.01 | ... | ... | 3.456534 |
4.094078 | ... | ... | 17.05 | 0 | 17.05 | 325 | 0.01 | 0 | 0.01 | ... | ... | 3.311323 |
3.919721 | ... | ... | 16.80 | 0 | 16.80 | 350 | 0.01 | 0 | 0.01 | ... | ... | 3.177527 |
3.758412 | ... | ... | 16.55 | 0 | 16.55 | 375 | 0.01 | 0 | 0.01 | ... | ... | 3.053472 |
3.608352 | ... | ... | 16.30 | 0 | 16.30 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.937864 |
3.468103 | ... | ... | 16.05 | 0 | 16.05 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.829634 |
3.336476 | ... | ... | 15.80 | 0 | 15.80 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.727901 |
3.212483 | ... | ... | 15.55 | 0 | 15.55 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.631915 |
3.095292 | ... | ... | 15.30 | 0 | 15.30 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.541076 |
2.9842 | ... | ... | 15.05 | 0 | 15.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.45486 |
2.878613 | ... | ... | 14.80 | 0 | 14.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.372817 |
2.778017 | ... | ... | 14.55 | 0 | 14.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.29455 |
2.681962 | ... | ... | 14.30 | 0 | 14.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.219722 |
2.59006 | ... | ... | 14.05 | 0 | 14.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.148049 |
2.501965 | ... | ... | 13.80 | 0 | 13.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.079274 |
2.417372 | ... | ... | 13.55 | 0 | 13.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.013166 |
2.336021 | ... | ... | 13.30 | 0 | 13.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.949509 |
2.257671 | ... | ... | 13.05 | 0 | 13.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.888131 |
2.18211 | ... | ... | 12.80 | 0 | 12.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.828875 |
2.109145 | ... | ... | 12.55 | 0 | 12.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.771596 |
2.038604 | ... | ... | 12.30 | 0 | 12.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.716158 |
1.970332 | ... | ... | 12.05 | 0 | 12.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.662429 |
1.904186 | ... | ... | 11.80 | 0 | 11.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.610314 |
1.840035 | ... | ... | 11.55 | 0 | 11.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.559715 |
1.777765 | ... | ... | 11.30 | 0 | 11.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.510542 |
1.717268 | ... | ... | 11.05 | 0 | 11.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.462709 |
1.658445 | ... | ... | 10.80 | 0 | 10.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.416128 |
1.601206 | ... | ... | 10.55 | 0 | 10.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.370744 |
1.545469 | ... | ... | 10.30 | 0 | 10.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.326493 |
1.491156 | ... | ... | 10.05 | 0 | 10.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.283313 |
1.438195 | ... | ... | 9.80 | 0 | 9.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.241142 |
1.38652 | ... | ... | 9.55 | 0 | 9.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.199926 |
1.336068 | ... | ... | 9.30 | 0 | 9.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.159625 |
1.286781 | ... | ... | 9.05 | 0 | 9.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.120194 |
1.238608 | ... | ... | 8.80 | 0 | 8.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.081591 |
1.1915 | ... | ... | 8.55 | 0 | 8.55 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.043763 |
1.14541 | ... | ... | 8.30 | 0 | 8.30 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.006683 |
1.100295 | ... | ... | 8.05 | 0 | 8.05 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.97032 |
1.056115 | ... | ... | 7.80 | 0 | 7.80 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.934639 |
1.012831 | ... | ... | 7.55 | 0 | 7.55 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.899598 |
0.970406 | ... | ... | 7.30 | 0 | 7.30 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.865173 |
0.928806 | ... | ... | 7.05 | 0 | 7.05 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.831344 |
0.888 | ... | ... | 6.80 | 0 | 6.80 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.798084 |
0.847957 | ... | ... | 6.55 | 0 | 6.55 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.765351 |
0.808649 | ... | ... | 6.30 | 0 | 6.30 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.733131 |
0.770047 | ... | ... | 6.05 | 0 | 6.05 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.701402 |
0.732128 | ... | ... | 5.80 | 0 | 5.80 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.670136 |
0.694868 | ... | ... | 5.55 | 0 | 5.55 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.639306 |
0.658244 | ... | ... | 5.30 | 0 | 5.30 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.608907 |
0.622235 | ... | ... | 5.05 | 0 | 5.05 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.578907 |
0.586821 | ... | ... | 4.80 | 0 | 4.80 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.549276 |
0.55198 | ... | ... | 4.55 | 0 | 4.55 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.520006 |
0.517695 | ... | ... | 4.30 | 0 | 4.30 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.491072 |
0.483948 | ... | ... | 4.05 | 0 | 4.05 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.462452 |
0.450721 | ... | ... | 3.80 | 0 | 3.80 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.434127 |
0.417999 | ... | ... | 3.55 | 0 | 3.55 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.406064 |
0.385766 | ... | ... | 3.30 | 0 | 3.30 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.378258 |
0.354008 | ... | ... | 3.05 | 0 | 3.05 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.350661 |
0.32271 | ... | ... | 2.80 | 0 | 2.80 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.323269 |
0.291859 | ... | ... | 2.55 | 0 | 2.55 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.29603 |
0.261441 | ... | ... | 2.30 | 0 | 2.30 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.268924 |
0.231445 | ... | ... | 2.05 | 0 | 2.05 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.241904 |
0.201859 | ... | ... | 1.80 | 0 | 1.80 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.214922 |
0.172673 | ... | ... | 1.55 | 0 | 1.55 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.187913 |
0.143876 | ... | ... | 1.30 | 0 | 1.30 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.160796 |
0.115456 | ... | ... | 1.05 | 0 | 1.05 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.13345 |
0.087405 | ... | ... | 0.80 | 0 | 0.80 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.105697 |
0.059711 | ... | ... | 0.56 | -0.01 | 0.55 | 1975 | 0.01 | -0.01 | 0.01 | ... | ... | 0.077212 |
0.056554 | ... | ... | 0.31 | 0 | 0.31 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.05579 |
0.044183 | ... | ... | 0.10 | 0 | 0.10 | 2025 | 0.05 | 0 | 0.05 | ... | ... | 0.044127 |
0.051626 | 0.02 | 0.02 | 0.02 | 0 | 0.02 | 2050 | 0.22 | 0 | 0.22 | ... | ... | 0.051958 |
0.074304 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 2075 | 0.46 | 0 | 0.46 | ... | ... | 0.075658 |
0.091216 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.70 | 0 | 0.70 | ... | ... | 0.073698 |
0.116813 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.95 | 0 | 0.95 | ... | ... | 0.099426 |
0.141281 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.20 | 0 | 1.20 | ... | ... | 0.124853 |
0.164859 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.45 | 0 | 1.45 | ... | ... | 0.149987 |
0.187696 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.70 | 0 | 1.70 | ... | ... | 0.174835 |
0.209891 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.95 | 0 | 1.95 | ... | ... | 0.199404 |
0.231519 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.20 | 0 | 2.20 | ... | ... | 0.223701 |
0.252634 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.45 | 0 | 2.45 | ... | ... | 0.24773 |
0.273281 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.70 | 0 | 2.70 | ... | ... | 0.271498 |
0.293495 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.95 | 0 | 2.95 | ... | ... | 0.29501 |
0.313312 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.20 | 0 | 3.20 | ... | ... | 0.318272 |
0.33275 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.45 | 0 | 3.45 | ... | ... | 0.341289 |
0.351835 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.70 | 0 | 3.70 | ... | ... | 0.364067 |
0.37059 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.95 | 0 | 3.95 | ... | ... | 0.386611 |
0.389017 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.20 | 0 | 4.20 | ... | ... | 0.408925 |
0.407152 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.45 | 0 | 4.45 | ... | ... | 0.431015 |
0.424995 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.70 | 0 | 4.70 | ... | ... | 0.452885 |
0.442558 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.95 | 0 | 4.95 | ... | ... | 0.474539 |
0.459858 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.20 | 0 | 5.20 | ... | ... | 0.495983 |
0.476907 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.45 | 0 | 5.45 | ... | ... | 0.51722 |
0.493706 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.70 | 0 | 5.70 | ... | ... | 0.538253 |
0.510271 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.95 | 0 | 5.95 | ... | ... | 0.559088 |
0.52661 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.20 | 0 | 6.20 | ... | ... | 0.579728 |
0.542719 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.45 | 0 | 6.45 | ... | ... | 0.600177 |
0.558621 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.70 | 0 | 6.70 | ... | ... | 0.620437 |
0.574319 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.95 | 0 | 6.95 | ... | ... | 0.640514 |
0.589817 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.20 | 0 | 7.20 | ... | ... | 0.66041 |
0.605112 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.45 | 0 | 7.45 | ... | ... | 0.68013 |
0.620217 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.70 | 0 | 7.70 | ... | ... | 0.699675 |
0.635142 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.95 | 0 | 7.95 | ... | ... | 0.719049 |
0.649894 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.20 | 0 | 8.20 | ... | ... | 0.738256 |
0.664473 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.45 | 0 | 8.45 | ... | ... | 0.757297 |
0.678873 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.70 | 0 | 8.70 | ... | ... | 0.776177 |
0.693109 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.95 | 0 | 8.95 | ... | ... | 0.794897 |
0.707186 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.20 | 0 | 9.20 | ... | ... | 0.81346 |
0.721106 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.45 | 0 | 9.45 | ... | ... | 0.831869 |
0.734875 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.70 | 0 | 9.70 | ... | ... | 0.850127 |
0.748492 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.95 | 0 | 9.95 | ... | ... | 0.868236 |
0.761962 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.20 | 0 | 10.20 | ... | ... | 0.886198 |
0.775291 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.45 | 0 | 10.45 | ... | ... | 0.904017 |
0.78848 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.70 | 0 | 10.70 | ... | ... | 0.921694 |
0.801535 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.95 | 0 | 10.95 | ... | ... | 0.939233 |
0.814457 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.20 | 0 | 11.20 | ... | ... | 0.956634 |
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.