Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.193794 | ... | ... | 14.63 | 0 | 14.63 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.638574 |
3.081505 | ... | ... | 14.38 | 0 | 14.38 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.551016 |
2.974283 | ... | ... | 14.13 | 0 | 14.13 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.467314 |
2.871693 | ... | ... | 13.88 | 0 | 13.88 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.38714 |
2.773352 | ... | ... | 13.63 | 0 | 13.63 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.310205 |
2.678919 | ... | ... | 13.38 | 0 | 13.38 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.236247 |
2.588102 | ... | ... | 13.13 | 0 | 13.13 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.165029 |
2.500634 | ... | ... | 12.88 | 0 | 12.88 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.096365 |
2.416277 | ... | ... | 12.63 | 0 | 12.63 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.030073 |
2.334817 | ... | ... | 12.38 | 0 | 12.38 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.965988 |
2.256063 | ... | ... | 12.13 | 0 | 12.13 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.903956 |
2.179842 | ... | ... | 11.88 | 0 | 11.88 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.843841 |
2.105992 | ... | ... | 11.63 | 0 | 11.63 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.785531 |
2.034369 | ... | ... | 11.38 | 0 | 11.38 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.728916 |
1.964844 | ... | ... | 11.13 | 0 | 11.13 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.673895 |
1.897297 | ... | ... | 10.88 | 0 | 10.88 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.620363 |
1.831619 | ... | ... | 10.63 | 0 | 10.63 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.56824 |
1.76771 | ... | ... | 10.38 | 0 | 10.38 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.517455 |
1.705477 | ... | ... | 10.13 | 0 | 10.13 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.467934 |
1.644833 | ... | ... | 9.88 | 0 | 9.88 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.41961 |
1.585697 | ... | ... | 9.63 | 0 | 9.63 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.372404 |
1.527996 | ... | ... | 9.38 | 0 | 9.38 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.326274 |
1.471661 | ... | ... | 9.13 | 0 | 9.13 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.281167 |
1.416626 | ... | ... | 8.88 | 0 | 8.88 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.237032 |
1.362834 | ... | ... | 8.63 | 0 | 8.63 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.193812 |
1.310231 | ... | ... | 8.38 | 0 | 8.38 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.151463 |
1.258765 | ... | ... | 8.13 | 0 | 8.13 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.109953 |
1.208388 | ... | ... | 7.88 | 0 | 7.88 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.069242 |
1.159053 | ... | ... | 7.63 | 0 | 7.63 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.029286 |
1.110717 | ... | ... | 7.38 | 0 | 7.38 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.990045 |
1.063341 | ... | ... | 7.13 | 0 | 7.13 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.951498 |
1.016886 | ... | ... | 6.88 | 0 | 6.88 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.913616 |
0.971317 | ... | ... | 6.63 | 0 | 6.63 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.876357 |
0.9266 | ... | ... | 6.38 | 0 | 6.38 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.83969 |
0.882703 | ... | ... | 6.13 | 0 | 6.13 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.803597 |
0.839594 | ... | ... | 5.88 | 0 | 5.88 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.76805 |
0.797248 | ... | ... | 5.63 | 0 | 5.63 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.733006 |
0.755638 | ... | ... | 5.38 | 0 | 5.38 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.698463 |
0.714738 | ... | ... | 5.13 | 0 | 5.13 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.664392 |
0.674525 | ... | ... | 4.88 | 0 | 4.88 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.630751 |
0.634974 | ... | ... | 4.63 | 0 | 4.63 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.597529 |
0.596064 | ... | ... | 4.38 | 0 | 4.38 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.564707 |
0.557775 | ... | ... | 4.13 | 0 | 4.13 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.532248 |
0.520085 | ... | ... | 3.88 | 0 | 3.88 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.500137 |
0.482977 | ... | ... | 3.63 | 0 | 3.63 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.468337 |
0.446432 | ... | ... | 3.38 | 0 | 3.38 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.436839 |
0.410433 | ... | ... | 3.13 | 0 | 3.13 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.405598 |
0.374964 | ... | ... | 2.88 | 0 | 2.88 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.374594 |
0.34001 | ... | ... | 2.63 | 0 | 2.63 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.343787 |
0.305553 | ... | ... | 2.38 | 0 | 2.38 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.313146 |
0.27158 | ... | ... | 2.13 | 0 | 2.13 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.282619 |
0.238079 | ... | ... | 1.88 | 0 | 1.88 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.252159 |
0.205037 | ... | ... | 1.63 | 0 | 1.63 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.221699 |
0.17244 | ... | ... | 1.38 | 0 | 1.38 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.191155 |
0.140277 | ... | ... | 1.13 | 0 | 1.13 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.160408 |
0.108536 | ... | ... | 0.88 | 0 | 0.88 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.129276 |
0.077204 | ... | ... | 0.63 | 0 | 0.63 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.097469 |
0.046273 | ... | ... | 0.38 | 0 | 0.38 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.064383 |
0.045354 | ... | ... | 0.13 | 0.02 | 0.15 | 2000 | 0.02 | 0.02 | 0.01 | ... | ... | 0.045139 |
0.042838 | ... | ... | 0.03 | -0.01 | 0.02 | 2025 | 0.14 | -0.01 | 0.15 | ... | ... | 0.043031 |
0.061869 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.37 | 0 | 0.37 | ... | ... | 0.044224 |
0.093258 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.62 | 0 | 0.62 | ... | ... | 0.073655 |
0.122602 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.87 | 0 | 0.87 | ... | ... | 0.102735 |
0.15055 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.12 | 0 | 1.12 | ... | ... | 0.131471 |
0.177419 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.37 | 0 | 1.37 | ... | ... | 0.159872 |
0.203403 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.62 | 0 | 1.62 | ... | ... | 0.187946 |
0.228631 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.87 | 0 | 1.87 | ... | ... | 0.2157 |
0.253192 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.12 | 0 | 2.12 | ... | ... | 0.243142 |
0.277155 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.37 | 0 | 2.37 | ... | ... | 0.27028 |
0.300575 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.62 | 0 | 2.62 | ... | ... | 0.29712 |
0.323497 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.87 | 0 | 2.87 | ... | ... | 0.323668 |
0.34595 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.12 | 0 | 3.12 | ... | ... | 0.349929 |
0.367975 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.37 | 0 | 3.37 | ... | ... | 0.375912 |
0.389585 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.62 | 0 | 3.62 | ... | ... | 0.401622 |
0.410821 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.87 | 0 | 3.87 | ... | ... | 0.427064 |
0.43168 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.12 | 0 | 4.12 | ... | ... | 0.452245 |
0.452197 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.37 | 0 | 4.37 | ... | ... | 0.477171 |
0.472389 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.62 | 0 | 4.62 | ... | ... | 0.501845 |
0.492255 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.87 | 0 | 4.87 | ... | ... | 0.526274 |
0.511819 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.12 | 0 | 5.12 | ... | ... | 0.550463 |
0.531097 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.37 | 0 | 5.37 | ... | ... | 0.574416 |
0.550089 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.62 | 0 | 5.62 | ... | ... | 0.598137 |
0.568812 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.87 | 0 | 5.87 | ... | ... | 0.621633 |
0.587276 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.12 | 0 | 6.12 | ... | ... | 0.644906 |
0.60548 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.37 | 0 | 6.37 | ... | ... | 0.667961 |
0.623446 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.62 | 0 | 6.62 | ... | ... | 0.690803 |
0.641179 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.87 | 0 | 6.87 | ... | ... | 0.713436 |
0.658684 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.12 | 0 | 7.12 | ... | ... | 0.735863 |
0.67596 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.37 | 0 | 7.37 | ... | ... | 0.758087 |
0.693017 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.62 | 0 | 7.62 | ... | ... | 0.780115 |
0.709866 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.87 | 0 | 7.87 | ... | ... | 0.801948 |
0.72652 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.12 | 0 | 8.12 | ... | ... | 0.823591 |
0.742978 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.37 | 0 | 8.37 | ... | ... | 0.845046 |
0.759234 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.62 | 0 | 8.62 | ... | ... | 0.866316 |
0.7753 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.87 | 0 | 8.87 | ... | ... | 0.887406 |
0.791185 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.12 | 0 | 9.12 | ... | ... | 0.908317 |
0.806892 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.37 | 0 | 9.37 | ... | ... | 0.929053 |
0.822427 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.62 | 0 | 9.62 | ... | ... | 0.949617 |
0.837789 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.87 | 0 | 9.87 | ... | ... | 0.970012 |
0.852984 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.12 | 0 | 10.12 | ... | ... | 0.990241 |
0.868017 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.37 | 0 | 10.37 | ... | ... | 1.010307 |
0.882893 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.62 | 0 | 10.62 | ... | ... | 1.030212 |
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.