Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 13.16 | 0 | 13.16 | 325 | 0.01 | 0 | 0.01 | ... | ... | 5.172888 |
0 | ... | ... | 12.91 | 0 | 12.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | 4.938854 |
6.886579 | ... | ... | 12.66 | 0 | 12.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | 4.72176 |
6.590497 | ... | ... | 12.41 | 0 | 12.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | 4.519339 |
6.314138 | ... | ... | 12.16 | 0 | 12.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | 4.32975 |
6.055045 | ... | ... | 11.91 | 0 | 11.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | 4.151446 |
5.811195 | ... | ... | 11.66 | 0 | 11.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | 3.983125 |
5.58088 | ... | ... | 11.41 | 0 | 11.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | 3.823745 |
5.362663 | ... | ... | 11.16 | 0 | 11.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | 3.672392 |
5.155325 | ... | ... | 10.91 | 0 | 10.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | 3.528263 |
4.957806 | ... | ... | 10.66 | 0 | 10.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | 3.390685 |
4.769197 | ... | ... | 10.41 | 0 | 10.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | 3.25909 |
4.588708 | ... | ... | 10.16 | 0 | 10.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | 3.132964 |
4.415639 | ... | ... | 9.91 | 0 | 9.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | 3.011831 |
4.249376 | ... | ... | 9.66 | 0 | 9.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.895305 |
4.089379 | ... | ... | 9.41 | 0 | 9.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.783042 |
3.935161 | ... | ... | 9.16 | 0 | 9.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.674724 |
3.786287 | ... | ... | 8.91 | 0 | 8.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.570039 |
3.642372 | ... | ... | 8.66 | 0 | 8.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.468754 |
3.503062 | ... | ... | 8.41 | 0 | 8.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.370643 |
3.368036 | ... | ... | 8.16 | 0 | 8.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.275492 |
3.237008 | ... | ... | 7.91 | 0 | 7.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.183082 |
3.109714 | ... | ... | 7.66 | 0 | 7.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | 2.093269 |
2.985907 | ... | ... | 7.41 | 0 | 7.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | 2.005893 |
2.865368 | ... | ... | 7.16 | 0 | 7.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.920789 |
2.747891 | ... | ... | 6.91 | 0 | 6.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.837821 |
2.633283 | ... | ... | 6.66 | 0 | 6.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.756879 |
2.521368 | ... | ... | 6.41 | 0 | 6.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.677842 |
2.411979 | ... | ... | 6.16 | 0 | 6.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.600582 |
2.304961 | ... | ... | 5.91 | 0 | 5.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.525021 |
2.200166 | ... | ... | 5.66 | 0 | 5.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.451061 |
2.097455 | ... | ... | 5.41 | 0 | 5.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.378581 |
1.996694 | ... | ... | 5.16 | 0 | 5.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.307523 |
1.897757 | ... | ... | 4.91 | 0 | 4.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.237802 |
1.800521 | ... | ... | 4.66 | 0 | 4.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.169327 |
1.704863 | ... | ... | 4.41 | 0 | 4.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.102042 |
1.610664 | ... | ... | 4.16 | 0 | 4.16 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.03585 |
1.517807 | ... | ... | 3.91 | 0 | 3.91 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.970686 |
1.426174 | ... | ... | 3.66 | 0 | 3.66 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.906493 |
1.335638 | ... | ... | 3.41 | 0 | 3.41 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.843177 |
1.246074 | ... | ... | 3.16 | 0 | 3.16 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.780672 |
1.157345 | ... | ... | 2.91 | 0 | 2.91 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.718909 |
1.0693 | ... | ... | 2.66 | 0 | 2.66 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.657788 |
0.981775 | ... | ... | 2.41 | 0 | 2.41 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.597244 |
0.894578 | ... | ... | 2.16 | 0 | 2.16 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.537151 |
0.807474 | ... | ... | 1.91 | 0 | 1.91 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.477409 |
0.720177 | ... | ... | 1.66 | 0 | 1.66 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.417873 |
0.63231 | ... | ... | 1.41 | 0 | 1.41 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.358359 |
0.543345 | ... | ... | 1.16 | 0 | 1.16 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.298618 |
0.452476 | ... | ... | 0.91 | 0 | 0.91 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.23828 |
0.358348 | ... | ... | 0.66 | 0 | 0.66 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.176711 |
0.258185 | ... | ... | 0.41 | 0 | 0.41 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.112594 |
0.157434 | ... | ... | 0.17 | 0 | 0.17 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.052363 |
0.075749 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.10 | 0 | 0.10 | ... | ... | 0 |
0.127696 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.34 | 0 | 0.34 | ... | ... | 0 |
0.18644 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.59 | 0 | 0.59 | ... | ... | 0 |
0.241424 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.84 | 0 | 0.84 | ... | ... | 0 |
0.293745 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.09 | 0 | 1.09 | ... | ... | 0 |
0.343967 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.34 | 0 | 1.34 | ... | ... | 0 |
0.392444 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.59 | 0 | 1.59 | ... | ... | 0 |
0.439411 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.84 | 0 | 1.84 | ... | ... | 0 |
0.48504 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.09 | 0 | 2.09 | ... | ... | 0 |
0.52947 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.34 | 0 | 2.34 | ... | ... | 0 |
0.572792 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.59 | 0 | 2.59 | ... | ... | 0 |
0.615102 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.84 | 0 | 2.84 | ... | ... | 0 |
0.656472 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.09 | 0 | 3.09 | ... | ... | 0 |
0.696957 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.34 | 0 | 3.34 | ... | ... | 0 |
0.736609 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.59 | 0 | 3.59 | ... | ... | 0 |
0.775489 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.84 | 0 | 3.84 | ... | ... | 0 |
0.813616 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.09 | 0 | 4.09 | ... | ... | 0 |
0.851043 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.34 | 0 | 4.34 | ... | ... | 0 |
0.887792 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.59 | 0 | 4.59 | ... | ... | 0 |
0.923903 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.84 | 0 | 4.84 | ... | ... | 0 |
0.959403 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.09 | 0 | 5.09 | ... | ... | 0 |
0.994292 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.34 | 0 | 5.34 | ... | ... | 0 |
1.02863 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.59 | 0 | 5.59 | ... | ... | 0 |
1.062429 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.84 | 0 | 5.84 | ... | ... | 0 |
1.095689 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.09 | 0 | 6.09 | ... | ... | 0 |
1.128436 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.34 | 0 | 6.34 | ... | ... | 0 |
1.160698 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.59 | 0 | 6.59 | ... | ... | 0 |
1.1925 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.84 | 0 | 6.84 | ... | ... | 0 |
1.223832 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.09 | 0 | 7.09 | ... | ... | 0 |
1.254716 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.34 | 0 | 7.34 | ... | ... | 0 |
1.285174 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.59 | 0 | 7.59 | ... | ... | 0 |
1.315217 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.84 | 0 | 7.84 | ... | ... | 0 |
1.344854 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.09 | 0 | 8.09 | ... | ... | 0 |
1.374085 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.34 | 0 | 8.34 | ... | ... | 0 |
1.402944 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.59 | 0 | 8.59 | ... | ... | 0 |
1.431434 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.84 | 0 | 8.84 | ... | ... | 0 |
1.459566 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.09 | 0 | 9.09 | ... | ... | 0 |
1.487347 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.34 | 0 | 9.34 | ... | ... | 0 |
1.514768 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.59 | 0 | 9.59 | ... | ... | 0 |
1.541857 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.84 | 0 | 9.84 | ... | ... | 0 |
1.568621 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.09 | 0 | 10.09 | ... | ... | 0 |
1.595071 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.34 | 0 | 10.34 | ... | ... | 0 |
1.621216 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.59 | 0 | 10.59 | ... | ... | 0 |
1.647066 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.84 | 0 | 10.84 | ... | ... | 0 |
1.672605 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.09 | 0 | 11.09 | ... | ... | 0 |
1.697856 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.34 | 0 | 11.34 | ... | ... | 0 |
1.722826 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.59 | 0 | 11.59 | ... | ... | 0 |
1.747524 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.84 | 0 | 11.84 | ... | ... | 0 |
1.771954 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.09 | 0 | 12.09 | ... | ... | 0 |
1.796122 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.34 | 0 | 12.34 | ... | ... | 0 |
1.820034 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.59 | 0 | 12.59 | ... | ... | 0 |
1.843679 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.84 | 0 | 12.84 | ... | ... | 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.