Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.961474 | ... | ... | 12.87 | 0 | 12.87 | 450 | 0.01 | 0 | 0.01 | ... | ... | 3.646512 |
3.799207 | ... | ... | 12.62 | 0 | 12.62 | 475 | 0.01 | 0 | 0.01 | ... | ... | 3.504802 |
3.645697 | ... | ... | 12.37 | 0 | 12.37 | 500 | 0.01 | 0 | 0.01 | ... | ... | 3.370641 |
3.500046 | ... | ... | 12.12 | 0 | 12.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | 3.24323 |
3.36149 | ... | ... | 11.87 | 0 | 11.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | 3.121937 |
3.229365 | ... | ... | 11.62 | 0 | 11.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | 3.006196 |
3.10311 | ... | ... | 11.37 | 0 | 11.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.89551 |
2.982227 | ... | ... | 11.12 | 0 | 11.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.789423 |
2.866277 | ... | ... | 10.87 | 0 | 10.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.687575 |
2.754874 | ... | ... | 10.62 | 0 | 10.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.589632 |
2.647675 | ... | ... | 10.37 | 0 | 10.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.495294 |
2.544375 | ... | ... | 10.12 | 0 | 10.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.404273 |
2.444703 | ... | ... | 9.87 | 0 | 9.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.316345 |
2.348399 | ... | ... | 9.62 | 0 | 9.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.231302 |
2.25525 | ... | ... | 9.37 | 0 | 9.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.148947 |
2.165055 | ... | ... | 9.12 | 0 | 9.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.069086 |
2.077633 | ... | ... | 8.87 | 0 | 8.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.991569 |
1.992817 | ... | ... | 8.62 | 0 | 8.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.916257 |
1.910459 | ... | ... | 8.37 | 0 | 8.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.843017 |
1.83042 | ... | ... | 8.12 | 0 | 8.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.771708 |
1.752568 | ... | ... | 7.87 | 0 | 7.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.702225 |
1.676788 | ... | ... | 7.62 | 0 | 7.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.634472 |
1.602967 | ... | ... | 7.37 | 0 | 7.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.568349 |
1.531005 | ... | ... | 7.12 | 0 | 7.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.503744 |
1.460814 | ... | ... | 6.87 | 0 | 6.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.440594 |
1.392307 | ... | ... | 6.62 | 0 | 6.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.378822 |
1.325405 | ... | ... | 6.37 | 0 | 6.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.318342 |
1.260036 | ... | ... | 6.12 | 0 | 6.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.259081 |
1.196132 | ... | ... | 5.87 | 0 | 5.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.200993 |
1.133626 | ... | ... | 5.62 | 0 | 5.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.144009 |
1.072456 | ... | ... | 5.37 | 0 | 5.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.088052 |
1.012565 | ... | ... | 5.12 | 0 | 5.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.033084 |
0.953902 | ... | ... | 4.87 | 0 | 4.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.979043 |
0.896415 | ... | ... | 4.62 | 0 | 4.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.925869 |
0.840058 | ... | ... | 4.37 | 0 | 4.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.873534 |
0.784782 | ... | ... | 4.12 | 0 | 4.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.821961 |
0.73055 | ... | ... | 3.87 | 0 | 3.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.771109 |
0.677324 | ... | ... | 3.62 | 0 | 3.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.720933 |
0.625065 | ... | ... | 3.37 | 0 | 3.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.671376 |
0.573742 | ... | ... | 3.12 | 0 | 3.12 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.622384 |
0.523321 | ... | ... | 2.87 | 0 | 2.87 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.573908 |
0.473768 | ... | ... | 2.62 | 0 | 2.62 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.525878 |
0.425053 | ... | ... | 2.37 | 0 | 2.37 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.478243 |
0.377148 | ... | ... | 2.12 | 0 | 2.12 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.430909 |
0.330027 | ... | ... | 1.87 | 0 | 1.87 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.383807 |
0.283663 | ... | ... | 1.62 | 0 | 1.62 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.336822 |
0.238031 | ... | ... | 1.37 | 0 | 1.37 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.289819 |
0.19311 | ... | ... | 1.12 | 0 | 1.12 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.242612 |
0.148876 | ... | ... | 0.87 | 0 | 0.87 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.194917 |
0.105308 | ... | ... | 0.62 | 0 | 0.62 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.146276 |
0.062383 | ... | ... | 0.38 | -0.01 | 0.37 | 1700 | 0.01 | -0.01 | 0.01 | ... | ... | 0.095743 |
0.050246 | ... | ... | 0.14 | -0.01 | 0.13 | 1725 | 0.01 | -0.01 | 0.02 | ... | ... | 0.050077 |
0.06799 | ... | ... | 0.03 | -0.01 | 0.02 | 1750 | 0.15 | -0.01 | 0.16 | ... | ... | 0.068142 |
0.111774 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.39 | 0 | 0.39 | ... | ... | 0.112624 |
0.142966 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.63 | 0 | 0.63 | ... | ... | 0.103224 |
0.187108 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.88 | 0 | 0.88 | ... | ... | 0.143187 |
0.22909 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.13 | 0 | 1.13 | ... | ... | 0.182606 |
0.269387 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.38 | 0 | 1.38 | ... | ... | 0.221497 |
0.308294 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.63 | 0 | 1.63 | ... | ... | 0.259874 |
0.346006 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.88 | 0 | 1.88 | ... | ... | 0.297752 |
0.382661 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.13 | 0 | 2.13 | ... | ... | 0.335142 |
0.418371 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.38 | 0 | 2.38 | ... | ... | 0.372059 |
0.45321 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.63 | 0 | 2.63 | ... | ... | 0.408514 |
0.487257 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.88 | 0 | 2.88 | ... | ... | 0.444518 |
0.520561 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.13 | 0 | 3.13 | ... | ... | 0.480083 |
0.553177 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.38 | 0 | 3.38 | ... | ... | 0.51522 |
0.585134 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.63 | 0 | 3.63 | ... | ... | 0.54994 |
0.616493 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.88 | 0 | 3.88 | ... | ... | 0.584251 |
0.647255 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.13 | 0 | 4.13 | ... | ... | 0.618166 |
0.677469 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.38 | 0 | 4.38 | ... | ... | 0.651694 |
0.707159 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.63 | 0 | 4.63 | ... | ... | 0.684842 |
0.736342 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.88 | 0 | 4.88 | ... | ... | 0.717619 |
0.765046 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.13 | 0 | 5.13 | ... | ... | 0.750033 |
0.793276 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.38 | 0 | 5.38 | ... | ... | 0.782093 |
0.82107 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.63 | 0 | 5.63 | ... | ... | 0.813807 |
0.848439 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.88 | 0 | 5.88 | ... | ... | 0.845181 |
0.875391 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.13 | 0 | 6.13 | ... | ... | 0.876221 |
0.901934 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.38 | 0 | 6.38 | ... | ... | 0.906937 |
0.928096 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.63 | 0 | 6.63 | ... | ... | 0.937334 |
0.953897 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.88 | 0 | 6.88 | ... | ... | 0.967421 |
0.979335 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.13 | 0 | 7.13 | ... | ... | 0.997203 |
1.004413 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.38 | 0 | 7.38 | ... | ... | 1.026687 |
1.029154 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.63 | 0 | 7.63 | ... | ... | 1.055878 |
1.053569 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.88 | 0 | 7.88 | ... | ... | 1.084784 |
1.077667 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.13 | 0 | 8.13 | ... | ... | 1.113409 |
1.10145 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.38 | 0 | 8.38 | ... | ... | 1.141759 |
1.124932 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.63 | 0 | 8.63 | ... | ... | 1.169839 |
1.148122 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.88 | 0 | 8.88 | ... | ... | 1.197655 |
1.171028 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.13 | 0 | 9.13 | ... | ... | 1.225212 |
1.193658 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.38 | 0 | 9.38 | ... | ... | 1.252514 |
1.216012 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.63 | 0 | 9.63 | ... | ... | 1.279567 |
1.238093 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.88 | 0 | 9.88 | ... | ... | 1.306377 |
1.259918 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.13 | 0 | 10.13 | ... | ... | 1.332947 |
1.281495 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.38 | 0 | 10.38 | ... | ... | 1.35928 |
1.302834 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.63 | 0 | 10.63 | ... | ... | 1.385382 |
1.323935 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.88 | 0 | 10.88 | ... | ... | 1.411257 |
1.3448 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.13 | 0 | 11.13 | ... | ... | 1.436908 |
1.365425 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.38 | 0 | 11.38 | ... | ... | 1.462339 |
1.385828 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.63 | 0 | 11.63 | ... | ... | 1.487555 |
1.406013 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.88 | 0 | 11.88 | ... | ... | 1.512558 |
1.425986 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.13 | 0 | 12.13 | ... | ... | 1.537353 |
1.445751 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.38 | 0 | 12.38 | ... | ... | 1.561944 |
1.465312 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.63 | 0 | 12.63 | ... | ... | 1.586333 |
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.