Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.503296 | ... | ... | 15 | 0 | 15 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.572746 |
1.427192 | ... | ... | 14.75 | 0 | 14.75 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.549268 |
1.358013 | ... | ... | 14.50 | 0 | 14.50 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.527386 |
1.294631 | ... | ... | 14.25 | 0 | 14.25 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.506899 |
1.236169 | ... | ... | 14 | 0 | 14 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.487636 |
1.181935 | ... | ... | 13.75 | 0 | 13.75 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.469459 |
1.131367 | ... | ... | 13.50 | 0 | 13.50 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.452253 |
1.084009 | ... | ... | 13.25 | 0 | 13.25 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.43592 |
1.039483 | ... | ... | 13 | 0 | 13 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.420373 |
0.997473 | ... | ... | 12.75 | 0 | 12.75 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.405538 |
0.957712 | ... | ... | 12.50 | 0 | 12.50 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.391354 |
0.919974 | ... | ... | 12.25 | 0 | 12.25 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.377766 |
0.884064 | ... | ... | 12 | 0 | 12 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.364723 |
0.849812 | ... | ... | 11.75 | 0 | 11.75 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.35218 |
0.817073 | ... | ... | 11.50 | 0 | 11.50 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.340101 |
0.785718 | ... | ... | 11.25 | 0 | 11.25 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.328453 |
0.755635 | ... | ... | 11 | 0 | 11 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.317204 |
0.726723 | ... | ... | 10.75 | 0 | 10.75 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.306324 |
0.698894 | ... | ... | 10.50 | 0 | 10.50 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.29579 |
0.67207 | ... | ... | 10.25 | 0 | 10.25 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.28558 |
0.646178 | ... | ... | 10 | 0 | 10 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.275674 |
0.621156 | ... | ... | 9.75 | 0 | 9.75 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.266051 |
0.596945 | ... | ... | 9.50 | 0 | 9.50 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.256694 |
0.573495 | ... | ... | 9.25 | 0 | 9.25 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.247589 |
0.550757 | ... | ... | 9 | 0 | 9 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.238721 |
0.528688 | ... | ... | 8.75 | 0 | 8.75 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.230077 |
0.50725 | ... | ... | 8.50 | 0 | 8.50 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.221642 |
0.486406 | ... | ... | 8.25 | 0 | 8.25 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.213407 |
0.466124 | ... | ... | 8 | 0 | 8 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.205362 |
0.446372 | ... | ... | 7.75 | 0 | 7.75 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.197495 |
0.427122 | ... | ... | 7.50 | 0 | 7.50 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.189796 |
0.40835 | ... | ... | 7.25 | 0 | 7.25 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.182259 |
0.390031 | ... | ... | 7 | 0 | 7 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | 0.174875 |
0.372142 | ... | ... | 6.75 | 0 | 6.75 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.182358 |
0.354664 | ... | ... | 6.50 | 0 | 6.50 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.174726 |
0.337577 | ... | ... | 6.25 | 0 | 6.25 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.167235 |
0.320862 | ... | ... | 6 | 0 | 6 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0.176347 |
0.304504 | ... | ... | 5.75 | 0 | 5.75 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.168502 |
0.288486 | ... | ... | 5.50 | 0 | 5.50 | 1300 | 0.03 | 0 | 0.03 | ... | ... | 0.171651 |
0.272795 | ... | ... | 5.25 | 0 | 5.25 | 1325 | 0.04 | 0 | 0.04 | ... | ... | 0.172145 |
0.257416 | ... | ... | 5 | 0 | 5 | 1350 | 0.05 | 0 | 0.05 | ... | ... | 0.170997 |
0.242336 | ... | ... | 4.75 | 0 | 4.75 | 1375 | 0.06 | 0 | 0.06 | ... | ... | 0.168706 |
0.227544 | ... | ... | 4.50 | 0 | 4.50 | 1400 | 0.07 | -0.01 | 0.08 | ... | ... | 0.165556 |
0.215887 | ... | ... | 4.26 | 0 | 4.26 | 1425 | 0.09 | 0 | 0.09 | ... | ... | 0.1662 |
0.207129 | ... | ... | 4.03 | 0 | 4.03 | 1450 | 0.11 | -0.01 | 0.12 | ... | ... | 0.1653 |
0.19833 | ... | ... | 3.80 | 0 | 3.80 | 1475 | 0.14 | 0 | 0.14 | ... | ... | 0.166583 |
0.191959 | ... | ... | 3.58 | 0 | 3.58 | 1500 | 0.17 | 0 | 0.17 | ... | ... | 0.166267 |
0.185292 | ... | ... | 3.36 | 0 | 3.36 | 1525 | 0.20 | -0.01 | 0.21 | ... | ... | 0.16473 |
0.180542 | ... | ... | 3.16 | -0.01 | 3.15 | 1550 | 0.24 | -0.01 | 0.25 | ... | ... | 0.164603 |
0.177334 | ... | ... | 2.96 | -0.01 | 2.95 | 1575 | 0.29 | 0 | 0.29 | ... | ... | 0.165433 |
0.175335 | ... | ... | 2.76 | 0 | 2.76 | 1600 | 0.34 | -0.01 | 0.35 | ... | ... | 0.164929 |
0.174272 | ... | ... | 2.58 | 0 | 2.58 | 1625 | 0.40 | -0.01 | 0.41 | ... | ... | 0.165172 |
0.172236 | ... | ... | 2.40 | 0 | 2.40 | 1650 | 0.47 | 0 | 0.47 | ... | ... | 0.165962 |
0.170948 | ... | ... | 2.24 | -0.01 | 2.23 | 1675 | 0.55 | 0 | 0.55 | ... | ... | 0.167171 |
0.170259 | ... | ... | 2.08 | -0.01 | 2.07 | 1700 | 0.63 | 0 | 0.63 | ... | ... | 0.167173 |
0.170066 | ... | ... | 1.93 | -0.01 | 1.92 | 1725 | 0.72 | 0 | 0.72 | ... | ... | 0.167598 |
0.170296 | ... | ... | 1.79 | -0.01 | 1.78 | 1750 | 0.82 | 0 | 0.82 | ... | ... | 0.168388 |
0.170908 | ... | ... | 1.65 | 0 | 1.65 | 1775 | 0.93 | 0 | 0.93 | ... | ... | 0.169516 |
0.171881 | ... | ... | 1.53 | 0 | 1.53 | 1800 | 1.05 | 0 | 1.05 | ... | ... | 0.170973 |
0.171876 | ... | ... | 1.42 | -0.01 | 1.41 | 1825 | 1.17 | -0.01 | 1.18 | ... | ... | 0.171429 |
0.173605 | ... | ... | 1.31 | 0 | 1.31 | 1850 | 1.31 | 0 | 1.31 | ... | ... | 0.173605 |
0.174416 | ... | ... | 1.21 | 0 | 1.21 | 1875 | 1.45 | 0 | 1.45 | ... | ... | 0.174857 |
0.174352 | ... | ... | 1.12 | -0.01 | 1.11 | 1900 | 1.59 | -0.01 | 1.60 | ... | ... | 0.175235 |
0.174766 | ... | ... | 1.03 | -0.01 | 1.02 | 1925 | 1.75 | 0 | 1.75 | ... | ... | 0.17743 |
0.1757 | ... | ... | 0.95 | -0.01 | 0.94 | 1950 | 1.90 | -0.01 | 1.91 | ... | ... | 0.177493 |
0.175846 | ... | ... | 0.87 | -0.01 | 0.86 | 1975 | 2.07 | 0 | 2.07 | ... | ... | 0.179481 |
0.176593 | ... | ... | 0.79 | 0 | 0.79 | 2000 | 2.23 | -0.01 | 2.24 | ... | ... | 0.179369 |
0.176598 | ... | ... | 0.72 | 0 | 0.72 | 2025 | 2.40 | -0.01 | 2.41 | ... | ... | 0.179908 |
0.175846 | ... | ... | 0.66 | -0.01 | 0.65 | 2050 | 2.58 | 0 | 2.58 | ... | ... | 0.18118 |
0.175809 | ... | ... | 0.60 | -0.01 | 0.59 | 2075 | 2.76 | -0.01 | 2.77 | ... | ... | 0.181798 |
0.176597 | ... | ... | 0.54 | 0 | 0.54 | 2100 | 2.95 | 0 | 2.95 | ... | ... | 0.183283 |
0.175114 | ... | ... | 0.49 | -0.01 | 0.48 | 2125 | 3.14 | 0 | 3.14 | ... | ... | 0.184181 |
0.176177 | ... | ... | 0.44 | 0 | 0.44 | 2150 | 3.34 | 0 | 3.34 | ... | ... | 0.18611 |
0.174885 | ... | ... | 0.40 | -0.01 | 0.39 | 2175 | 3.54 | 0 | 3.54 | ... | ... | 0.187536 |
0.17649 | ... | ... | 0.36 | 0 | 0.36 | 2200 | 3.74 | -0.01 | 3.75 | ... | ... | 0.188446 |
0.175659 | ... | ... | 0.32 | 0 | 0.32 | 2225 | 3.96 | 0 | 3.96 | ... | ... | 0.192443 |
0.176135 | ... | ... | 0.29 | 0 | 0.29 | 2250 | 4.17 | 0 | 4.17 | ... | ... | 0.194291 |
0.176031 | ... | ... | 0.26 | 0 | 0.26 | 2275 | 4.39 | 0 | 4.39 | ... | ... | 0.197652 |
0.175291 | ... | ... | 0.24 | -0.01 | 0.23 | 2300 | 4.61 | 0 | 4.61 | ... | ... | 0.200727 |
0.176288 | ... | ... | 0.21 | 0 | 0.21 | 2325 | 4.84 | 0 | 4.84 | ... | ... | 0.205543 |
0.176815 | ... | ... | 0.19 | 0 | 0.19 | 2350 | 5.07 | 0 | 5.07 | ... | ... | 0.210184 |
0.176828 | ... | ... | 0.17 | 0 | 0.17 | 2375 | 5.30 | 0 | 5.30 | ... | ... | 0.214657 |
0.176268 | ... | ... | 0.15 | 0 | 0.15 | 2400 | 5.53 | 0 | 5.53 | ... | ... | 0.218968 |
0.178216 | ... | ... | 0.14 | 0 | 0.14 | 2425 | 5.77 | 0 | 5.77 | ... | ... | 0.225293 |
0.17653 | ... | ... | 0.12 | 0 | 0.12 | 2450 | 6.01 | 0 | 6.01 | ... | ... | 0.231527 |
0.177679 | ... | ... | 0.11 | 0 | 0.11 | 2475 | 6.26 | 0 | 6.26 | ... | ... | 0.239851 |
0.178469 | ... | ... | 0.10 | 0 | 0.10 | 2500 | 6.50 | 0 | 6.50 | ... | ... | 0.245929 |
0.178866 | ... | ... | 0.09 | 0 | 0.09 | 2525 | 6.75 | 0 | 6.75 | ... | ... | 0.254106 |
0.17882 | ... | ... | 0.08 | 0 | 0.08 | 2550 | 7 | 0 | 7 | ... | ... | 0.262208 |
0.178266 | ... | ... | 0.07 | 0 | 0.07 | 2575 | 7.25 | 0 | 7.25 | ... | ... | 0.270236 |
0.177109 | ... | ... | 0.07 | -0.01 | 0.06 | 2600 | 7.50 | 0 | 7.50 | ... | ... | 0.278191 |
0.181013 | ... | ... | 0.06 | 0 | 0.06 | 2625 | 7.75 | 0 | 7.75 | ... | ... | 0.286075 |
0.178972 | ... | ... | 0.05 | 0 | 0.05 | 2650 | 8 | 0 | 8 | ... | ... | 0.293889 |
0.182686 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 8.25 | 0 | 8.25 | ... | ... | 0.301635 |
0.17952 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 8.50 | 0 | 8.50 | ... | ... | 0.309314 |
0.183045 | ... | ... | 0.04 | 0 | 0.04 | 2725 | 8.75 | 0 | 8.75 | ... | ... | 0.316928 |
0.17832 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 9 | 0 | 9 | ... | ... | 0.324478 |
0.181649 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 9.25 | 0 | 9.25 | ... | ... | 0.331965 |
0.184937 | ... | ... | 0.03 | 0 | 0.03 | 2800 | 9.50 | 0 | 9.50 | ... | ... | 0.339389 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.