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 | ... | ... | 3.285395 |
0 | ... | ... | 12.22 | 0 | 12.22 | 325 | 0.01 | 0 | 0.01 | ... | ... | 3.12756 |
0 | ... | ... | 11.97 | 0 | 11.97 | 350 | 0.01 | 0 | 0.01 | ... | ... | 2.982018 |
0 | ... | ... | 11.72 | 0 | 11.72 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.847015 |
0 | ... | ... | 11.47 | 0 | 11.47 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.721129 |
0 | ... | ... | 11.22 | 0 | 11.22 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.603177 |
0 | ... | ... | 10.97 | 0 | 10.97 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.492233 |
0 | ... | ... | 10.72 | 0 | 10.72 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.38751 |
0 | ... | ... | 10.47 | 0 | 10.47 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.288321 |
0 | ... | ... | 10.22 | 0 | 10.22 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.194099 |
0 | ... | ... | 9.97 | 0 | 9.97 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.104373 |
0 | ... | ... | 9.72 | 0 | 9.72 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.018721 |
0 | ... | ... | 9.47 | 0 | 9.47 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.936758 |
0 | ... | ... | 9.22 | 0 | 9.22 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.858184 |
0 | ... | ... | 8.97 | 0 | 8.97 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.782719 |
0 | ... | ... | 8.72 | 0 | 8.72 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.710111 |
0 | ... | ... | 8.47 | 0 | 8.47 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.640127 |
0 | ... | ... | 8.22 | 0 | 8.22 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.572585 |
0 | ... | ... | 7.97 | 0 | 7.97 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.50731 |
0 | ... | ... | 7.72 | 0 | 7.72 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.444127 |
0 | ... | ... | 7.47 | 0 | 7.47 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.382899 |
0 | ... | ... | 7.22 | 0 | 7.22 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.323501 |
0 | ... | ... | 6.97 | 0 | 6.97 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.26581 |
0 | ... | ... | 6.72 | 0 | 6.72 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.209704 |
0 | ... | ... | 6.47 | 0 | 6.47 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.155099 |
0 | ... | ... | 6.22 | 0 | 6.22 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.101906 |
0 | ... | ... | 5.97 | 0 | 5.97 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.050018 |
0 | ... | ... | 5.72 | 0 | 5.72 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.99937 |
0 | ... | ... | 5.47 | 0 | 5.47 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.949891 |
0 | ... | ... | 5.22 | 0 | 5.22 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.901493 |
0 | ... | ... | 4.97 | 0 | 4.97 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.854125 |
0 | ... | ... | 4.72 | 0 | 4.72 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.80773 |
0 | ... | ... | 4.47 | 0 | 4.47 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.762233 |
0 | ... | ... | 4.22 | 0 | 4.22 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.717591 |
0 | ... | ... | 3.97 | 0 | 3.97 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.673738 |
0 | ... | ... | 3.72 | 0 | 3.72 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.630628 |
0 | ... | ... | 3.47 | 0 | 3.47 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.588211 |
0 | ... | ... | 3.22 | 0 | 3.22 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.546425 |
0 | ... | ... | 2.97 | 0 | 2.97 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.505225 |
0 | ... | ... | 2.72 | 0 | 2.72 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.464555 |
0 | ... | ... | 2.47 | 0 | 2.47 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.424349 |
0 | ... | ... | 2.22 | 0 | 2.22 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.384559 |
0 | ... | ... | 1.97 | 0 | 1.97 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.345104 |
0 | ... | ... | 1.72 | 0 | 1.72 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.305903 |
0 | ... | ... | 1.47 | 0 | 1.47 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.266865 |
0 | ... | ... | 1.22 | 0 | 1.22 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.227858 |
0 | ... | ... | 0.97 | 0 | 0.97 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.188708 |
0 | ... | ... | 0.72 | 0 | 0.72 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.149155 |
0 | ... | ... | 0.47 | 0 | 0.47 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.108739 |
0 | ... | ... | 0.23 | 0 | 0.23 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.078417 |
0 | ... | ... | 0.04 | 0 | 0.04 | 1550 | 0.07 | 0 | 0.07 | ... | ... | 0.079567 |
0.05758 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.29 | 0 | 0.29 | ... | ... | 0.146331 |
0.089517 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.53 | 0 | 0.53 | ... | ... | 0.204127 |
0.127266 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.78 | 0 | 0.78 | ... | ... | 0.263459 |
0.162696 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 1.03 | 0 | 1.03 | ... | ... | 0.318076 |
0.19644 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.28 | 0 | 1.28 | ... | ... | 0.369364 |
0.228845 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.53 | 0 | 1.53 | ... | ... | 0.418086 |
0.260123 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.78 | 0 | 1.78 | ... | ... | 0.46471 |
0.290421 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 2.03 | 0 | 2.03 | ... | ... | 0.50956 |
0.319847 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.28 | 0 | 2.28 | ... | ... | 0.552872 |
0.348489 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.53 | 0 | 2.53 | ... | ... | 0.594822 |
0.37641 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.78 | 0 | 2.78 | ... | ... | 0.635548 |
0.403664 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 3.03 | 0 | 3.03 | ... | ... | 0.675168 |
0.430305 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.28 | 0 | 3.28 | ... | ... | 0.713767 |
0.456361 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.53 | 0 | 3.53 | ... | ... | 0.751431 |
0.481874 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.78 | 0 | 3.78 | ... | ... | 0.788221 |
0.506875 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 4.03 | 0 | 4.03 | ... | ... | 0.824198 |
0.531386 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.28 | 0 | 4.28 | ... | ... | 0.859411 |
0.555434 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.53 | 0 | 4.53 | ... | ... | 0.893905 |
0.579038 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.78 | 0 | 4.78 | ... | ... | 0.927718 |
0.602224 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 5.03 | 0 | 5.03 | ... | ... | 0.960889 |
0.625003 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.28 | 0 | 5.28 | ... | ... | 0.993448 |
0.647386 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.53 | 0 | 5.53 | ... | ... | 1.025423 |
0.669407 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.78 | 0 | 5.78 | ... | ... | 1.056843 |
0.691074 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 6.03 | 0 | 6.03 | ... | ... | 1.087731 |
0.712383 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.28 | 0 | 6.28 | ... | ... | 1.11811 |
0.73336 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.53 | 0 | 6.53 | ... | ... | 1.148001 |
0.754019 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.78 | 0 | 6.78 | ... | ... | 1.177423 |
0.774373 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 7.03 | 0 | 7.03 | ... | ... | 1.206393 |
0.794418 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.28 | 0 | 7.28 | ... | ... | 1.234929 |
0.814175 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.53 | 0 | 7.53 | ... | ... | 1.263046 |
0.833651 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.78 | 0 | 7.78 | ... | ... | 1.290759 |
0.852857 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 8.03 | 0 | 8.03 | ... | ... | 1.318081 |
0.87179 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.28 | 0 | 8.28 | ... | ... | 1.345027 |
0.890463 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.53 | 0 | 8.53 | ... | ... | 1.371607 |
0.908892 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.78 | 0 | 8.78 | ... | ... | 1.397833 |
0.927082 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 9.03 | 0 | 9.03 | ... | ... | 1.423716 |
0.945037 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.28 | 0 | 9.28 | ... | ... | 1.449267 |
0.962758 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.53 | 0 | 9.53 | ... | ... | 1.474496 |
0.980249 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.78 | 0 | 9.78 | ... | ... | 1.499412 |
0.997524 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 10.03 | 0 | 10.03 | ... | ... | 1.524022 |
1.014587 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.28 | 0 | 10.28 | ... | ... | 1.548338 |
1.031445 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.53 | 0 | 10.53 | ... | ... | 1.572365 |
1.048103 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.78 | 0 | 10.78 | ... | ... | 1.596113 |
1.064561 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 11.03 | 0 | 11.03 | ... | ... | 1.619589 |
1.080825 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.28 | 0 | 11.28 | ... | ... | 1.642798 |
1.096902 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.53 | 0 | 11.53 | ... | ... | 1.665749 |
1.112796 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.78 | 0 | 11.78 | ... | ... | 1.688447 |
1.128513 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 12.03 | 0 | 12.03 | ... | ... | 1.710899 |
1.144056 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.28 | 0 | 12.28 | ... | ... | 1.733112 |
1.159429 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.53 | 0 | 12.53 | ... | ... | 1.75509 |
1.174628 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.78 | 0 | 12.78 | ... | ... | 1.776839 |
1.189661 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 13.03 | 0 | 13.03 | ... | ... | 1.798365 |
1.204534 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.28 | 0 | 13.28 | ... | ... | 1.819671 |
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.