Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.752953 | ... | ... | 12.57 | 0 | 12.57 | 300 | 0.01 | 0 | 0.01 | ... | ... | 4.830817 |
6.423441 | ... | ... | 12.32 | 0 | 12.32 | 325 | 0.01 | 0 | 0.01 | ... | ... | 4.598491 |
6.120896 | ... | ... | 12.07 | 0 | 12.07 | 350 | 0.01 | 0 | 0.01 | ... | ... | 4.38426 |
5.841281 | ... | ... | 11.82 | 0 | 11.82 | 375 | 0.01 | 0 | 0.01 | ... | ... | 4.185543 |
5.581402 | ... | ... | 11.57 | 0 | 11.57 | 400 | 0.01 | 0 | 0.01 | ... | ... | 4.000243 |
5.338655 | ... | ... | 11.32 | 0 | 11.32 | 425 | 0.01 | 0 | 0.01 | ... | ... | 3.826618 |
5.110931 | ... | ... | 11.07 | 0 | 11.07 | 450 | 0.01 | 0 | 0.01 | ... | ... | 3.663311 |
4.896476 | ... | ... | 10.82 | 0 | 10.82 | 475 | 0.01 | 0 | 0.01 | ... | ... | 3.509158 |
4.693808 | ... | ... | 10.57 | 0 | 10.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | 3.36315 |
4.501694 | ... | ... | 10.32 | 0 | 10.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | 3.224455 |
4.319071 | ... | ... | 10.07 | 0 | 10.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | 3.092375 |
4.145016 | ... | ... | 9.82 | 0 | 9.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.966292 |
3.978746 | ... | ... | 9.57 | 0 | 9.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.845638 |
3.819573 | ... | ... | 9.32 | 0 | 9.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.729971 |
3.666882 | ... | ... | 9.07 | 0 | 9.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.618882 |
3.520147 | ... | ... | 8.82 | 0 | 8.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.511994 |
3.378892 | ... | ... | 8.57 | 0 | 8.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.40897 |
3.242692 | ... | ... | 8.32 | 0 | 8.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.309542 |
3.111169 | ... | ... | 8.07 | 0 | 8.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.213448 |
2.983986 | ... | ... | 7.82 | 0 | 7.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.120432 |
2.860831 | ... | ... | 7.57 | 0 | 7.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.030293 |
2.741426 | ... | ... | 7.32 | 0 | 7.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.942849 |
2.625518 | ... | ... | 7.07 | 0 | 7.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.857914 |
2.512872 | ... | ... | 6.82 | 0 | 6.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.775313 |
2.403274 | ... | ... | 6.57 | 0 | 6.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.694922 |
2.29653 | ... | ... | 6.32 | 0 | 6.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.616607 |
2.192454 | ... | ... | 6.07 | 0 | 6.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.54021 |
2.090876 | ... | ... | 5.82 | 0 | 5.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.465639 |
1.99164 | ... | ... | 5.57 | 0 | 5.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.392787 |
1.894592 | ... | ... | 5.32 | 0 | 5.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.321524 |
1.799594 | ... | ... | 5.07 | 0 | 5.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.251778 |
1.706511 | ... | ... | 4.82 | 0 | 4.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.183459 |
1.615215 | ... | ... | 4.57 | 0 | 4.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.116463 |
1.52558 | ... | ... | 4.32 | 0 | 4.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.050724 |
1.437484 | ... | ... | 4.07 | 0 | 4.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.98614 |
1.350808 | ... | ... | 3.82 | 0 | 3.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.922652 |
1.265434 | ... | ... | 3.57 | 0 | 3.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.860177 |
1.181238 | ... | ... | 3.32 | 0 | 3.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.79863 |
1.098095 | ... | ... | 3.07 | 0 | 3.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.737939 |
1.015873 | ... | ... | 2.82 | 0 | 2.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.678026 |
0.934427 | ... | ... | 2.57 | 0 | 2.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.618788 |
0.853598 | ... | ... | 2.32 | 0 | 2.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.560154 |
0.773205 | ... | ... | 2.07 | 0 | 2.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.502007 |
0.693023 | ... | ... | 1.82 | 0 | 1.82 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.44422 |
0.61278 | ... | ... | 1.57 | 0 | 1.57 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.386653 |
0.532112 | ... | ... | 1.32 | 0 | 1.32 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.32911 |
0.450498 | ... | ... | 1.07 | 0 | 1.07 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.271322 |
0.367132 | ... | ... | 0.82 | 0 | 0.82 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.212879 |
0.280582 | ... | ... | 0.57 | 0 | 0.57 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.153053 |
0.187627 | ... | ... | 0.32 | 0 | 0.32 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.090181 |
0.08775 | ... | ... | 0.08 | 0 | 0.08 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.023062 |
0.093675 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.19 | 0 | 0.19 | ... | ... | 0 |
0.138903 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.43 | 0 | 0.43 | ... | ... | 0 |
0.194074 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.68 | 0 | 0.68 | ... | ... | 0 |
0.24598 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.93 | 0 | 0.93 | ... | ... | 0 |
0.295474 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.18 | 0 | 1.18 | ... | ... | 0 |
0.343038 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.43 | 0 | 1.43 | ... | ... | 0 |
0.388969 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.68 | 0 | 1.68 | ... | ... | 0 |
0.433477 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.93 | 0 | 1.93 | ... | ... | 0 |
0.476715 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.18 | 0 | 2.18 | ... | ... | 0 |
0.518805 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.43 | 0 | 2.43 | ... | ... | 0 |
0.559849 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.68 | 0 | 2.68 | ... | ... | 0 |
0.59991 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.93 | 0 | 2.93 | ... | ... | 0 |
0.639081 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.18 | 0 | 3.18 | ... | ... | 0 |
0.677389 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.43 | 0 | 3.43 | ... | ... | 0 |
0.714908 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.68 | 0 | 3.68 | ... | ... | 0 |
0.751669 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.93 | 0 | 3.93 | ... | ... | 0 |
0.787716 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.18 | 0 | 4.18 | ... | ... | 0 |
0.82308 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.43 | 0 | 4.43 | ... | ... | 0 |
0.857798 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.68 | 0 | 4.68 | ... | ... | 0 |
0.8919 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.93 | 0 | 4.93 | ... | ... | 0 |
0.925403 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.18 | 0 | 5.18 | ... | ... | 0 |
0.958327 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.43 | 0 | 5.43 | ... | ... | 0 |
0.99072 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.68 | 0 | 5.68 | ... | ... | 0 |
1.02259 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.93 | 0 | 5.93 | ... | ... | 0 |
1.053935 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.18 | 0 | 6.18 | ... | ... | 0 |
1.084795 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.43 | 0 | 6.43 | ... | ... | 0 |
1.115186 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.68 | 0 | 6.68 | ... | ... | 0 |
1.145128 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.93 | 0 | 6.93 | ... | ... | 0 |
1.174617 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.18 | 0 | 7.18 | ... | ... | 0 |
1.203682 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.43 | 0 | 7.43 | ... | ... | 0 |
1.232337 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.68 | 0 | 7.68 | ... | ... | 0 |
1.260592 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.93 | 0 | 7.93 | ... | ... | 0 |
1.288445 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.18 | 0 | 8.18 | ... | ... | 0 |
1.315917 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.43 | 0 | 8.43 | ... | ... | 0 |
1.343033 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.68 | 0 | 8.68 | ... | ... | 0 |
1.369795 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.93 | 0 | 8.93 | ... | ... | 0 |
1.396212 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.18 | 0 | 9.18 | ... | ... | 0 |
1.422282 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.43 | 0 | 9.43 | ... | ... | 0 |
1.448017 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.68 | 0 | 9.68 | ... | ... | 0 |
1.473434 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.93 | 0 | 9.93 | ... | ... | 0 |
1.49854 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.18 | 0 | 10.18 | ... | ... | 0 |
1.523345 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.43 | 0 | 10.43 | ... | ... | 0 |
1.547854 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.68 | 0 | 10.68 | ... | ... | 0 |
1.572069 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.93 | 0 | 10.93 | ... | ... | 0 |
1.595999 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.18 | 0 | 11.18 | ... | ... | 0 |
1.619655 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.43 | 0 | 11.43 | ... | ... | 0 |
1.643042 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.68 | 0 | 11.68 | ... | ... | 0 |
1.666169 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.93 | 0 | 11.93 | ... | ... | 0 |
1.689039 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.18 | 0 | 12.18 | ... | ... | 0 |
1.711659 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.43 | 0 | 12.43 | ... | ... | 0 |
1.734021 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.68 | 0 | 12.68 | ... | ... | 0 |
1.756141 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.93 | 0 | 12.93 | ... | ... | 0 |
1.778025 | ... | ... | 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.