Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.301363 | ... | ... | 15.46 | 0 | 15.46 | 325 | 0.01 | 0 | 0.01 | ... | ... | 2.522498 |
3.153893 | ... | ... | 15.21 | 0 | 15.21 | 350 | 0.01 | 0 | 0.01 | ... | ... | 2.416327 |
3.017544 | ... | ... | 14.96 | 0 | 14.96 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.317891 |
2.890777 | ... | ... | 14.71 | 0 | 14.71 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.226128 |
2.772345 | ... | ... | 14.46 | 0 | 14.46 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.140205 |
2.661236 | ... | ... | 14.21 | 0 | 14.21 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.059427 |
2.556607 | ... | ... | 13.96 | 0 | 13.96 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.983211 |
2.45775 | ... | ... | 13.71 | 0 | 13.71 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.911052 |
2.364068 | ... | ... | 13.46 | 0 | 13.46 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.842555 |
2.275044 | ... | ... | 13.21 | 0 | 13.21 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.777363 |
2.190244 | ... | ... | 12.96 | 0 | 12.96 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.715167 |
2.109288 | ... | ... | 12.71 | 0 | 12.71 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.655688 |
2.031844 | ... | ... | 12.46 | 0 | 12.46 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.598701 |
1.957621 | ... | ... | 12.21 | 0 | 12.21 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.544006 |
1.886362 | ... | ... | 11.96 | 0 | 11.96 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.491421 |
1.817836 | ... | ... | 11.71 | 0 | 11.71 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.440779 |
1.751845 | ... | ... | 11.46 | 0 | 11.46 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.391933 |
1.688208 | ... | ... | 11.21 | 0 | 11.21 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.344763 |
1.626762 | ... | ... | 10.96 | 0 | 10.96 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.299153 |
1.567363 | ... | ... | 10.71 | 0 | 10.71 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.254999 |
1.509877 | ... | ... | 10.46 | 0 | 10.46 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.212193 |
1.454184 | ... | ... | 10.21 | 0 | 10.21 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.170661 |
1.400174 | ... | ... | 9.96 | 0 | 9.96 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.130324 |
1.347748 | ... | ... | 9.71 | 0 | 9.71 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.091112 |
1.296816 | ... | ... | 9.46 | 0 | 9.46 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.052949 |
1.247296 | ... | ... | 9.21 | 0 | 9.21 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.015778 |
1.19911 | ... | ... | 8.96 | 0 | 8.96 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.979548 |
1.152188 | ... | ... | 8.71 | 0 | 8.71 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.944207 |
1.106464 | ... | ... | 8.46 | 0 | 8.46 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.909702 |
1.061879 | ... | ... | 8.21 | 0 | 8.21 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.875985 |
1.018376 | ... | ... | 7.96 | 0 | 7.96 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.843023 |
0.975902 | ... | ... | 7.71 | 0 | 7.71 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.810776 |
0.934411 | ... | ... | 7.46 | 0 | 7.46 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.779207 |
0.893857 | ... | ... | 7.21 | 0 | 7.21 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.748275 |
0.854199 | ... | ... | 6.96 | 0 | 6.96 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.717956 |
0.815397 | ... | ... | 6.71 | 0 | 6.71 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.688219 |
0.777415 | ... | ... | 6.46 | 0 | 6.46 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.659028 |
0.740217 | ... | ... | 6.21 | 0 | 6.21 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.630358 |
0.703773 | ... | ... | 5.96 | 0 | 5.96 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.602188 |
0.668052 | ... | ... | 5.71 | 0 | 5.71 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.57449 |
0.633024 | ... | ... | 5.46 | 0 | 5.46 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.547239 |
0.598664 | ... | ... | 5.21 | 0 | 5.21 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.520415 |
0.564946 | ... | ... | 4.96 | 0 | 4.96 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.493992 |
0.531845 | ... | ... | 4.71 | 0 | 4.71 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.467943 |
0.499339 | ... | ... | 4.46 | 0 | 4.46 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.442259 |
0.467407 | ... | ... | 4.21 | 0 | 4.21 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.416911 |
0.436028 | ... | ... | 3.96 | 0 | 3.96 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.391875 |
0.405184 | ... | ... | 3.71 | 0 | 3.71 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.367134 |
0.374855 | ... | ... | 3.46 | 0 | 3.46 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.342664 |
0.345026 | ... | ... | 3.21 | 0 | 3.21 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.318443 |
0.315678 | ... | ... | 2.96 | 0 | 2.96 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.29444 |
0.286798 | ... | ... | 2.71 | 0 | 2.71 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.270638 |
0.258368 | ... | ... | 2.46 | 0 | 2.46 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.247 |
0.230377 | ... | ... | 2.21 | 0 | 2.21 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.223496 |
0.202809 | ... | ... | 1.96 | 0 | 1.96 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.200088 |
0.175653 | ... | ... | 1.71 | 0 | 1.71 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.176725 |
0.148895 | ... | ... | 1.46 | 0 | 1.46 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.153348 |
0.122523 | ... | ... | 1.21 | 0 | 1.21 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.129876 |
0.096527 | ... | ... | 0.96 | 0 | 0.96 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.106191 |
0.070895 | ... | ... | 0.71 | 0 | 0.71 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.082101 |
0.068303 | ... | ... | 0.47 | 0 | 0.47 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.066369 |
0.074446 | ... | ... | 0.27 | 0 | 0.27 | 1850 | 0.06 | -0.01 | 0.07 | ... | ... | 0.074076 |
0.072768 | ... | ... | 0.12 | 0 | 0.12 | 1875 | 0.16 | 0 | 0.16 | ... | ... | 0.072827 |
0.05636 | ... | ... | 0.02 | 0 | 0.02 | 1900 | 0.31 | 0 | 0.31 | ... | ... | 0.057099 |
0.063462 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.54 | 0 | 0.54 | ... | ... | 0.052141 |
0.086152 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.79 | 0 | 0.79 | ... | ... | 0.075788 |
0.107644 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.04 | 0 | 1.04 | ... | ... | 0.099134 |
0.128239 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.29 | 0 | 1.29 | ... | ... | 0.122187 |
0.148106 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.54 | 0 | 1.54 | ... | ... | 0.144955 |
0.167355 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.79 | 0 | 1.79 | ... | ... | 0.167445 |
0.186064 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.04 | 0 | 2.04 | ... | ... | 0.189663 |
0.204293 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.29 | 0 | 2.29 | ... | ... | 0.211616 |
0.222084 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.54 | 0 | 2.54 | ... | ... | 0.233312 |
0.239478 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.79 | 0 | 2.79 | ... | ... | 0.254756 |
0.256495 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.04 | 0 | 3.04 | ... | ... | 0.275953 |
0.273174 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.29 | 0 | 3.29 | ... | ... | 0.296911 |
0.289519 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.54 | 0 | 3.54 | ... | ... | 0.317634 |
0.305567 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.79 | 0 | 3.79 | ... | ... | 0.338127 |
0.32132 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.04 | 0 | 4.04 | ... | ... | 0.358396 |
0.336796 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.29 | 0 | 4.29 | ... | ... | 0.378447 |
0.352017 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.54 | 0 | 4.54 | ... | ... | 0.398282 |
0.366981 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.79 | 0 | 4.79 | ... | ... | 0.417909 |
0.381707 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.04 | 0 | 5.04 | ... | ... | 0.43733 |
0.396203 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.29 | 0 | 5.29 | ... | ... | 0.45655 |
0.410476 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.54 | 0 | 5.54 | ... | ... | 0.475574 |
0.424538 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.79 | 0 | 5.79 | ... | ... | 0.494406 |
0.438397 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.04 | 0 | 6.04 | ... | ... | 0.513049 |
0.452052 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.29 | 0 | 6.29 | ... | ... | 0.531508 |
0.465514 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.54 | 0 | 6.54 | ... | ... | 0.549786 |
0.478797 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.79 | 0 | 6.79 | ... | ... | 0.567887 |
0.491902 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.04 | 0 | 7.04 | ... | ... | 0.585814 |
0.504828 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.29 | 0 | 7.29 | ... | ... | 0.603571 |
0.517583 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.54 | 0 | 7.54 | ... | ... | 0.621161 |
0.530175 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.79 | 0 | 7.79 | ... | ... | 0.638588 |
0.542609 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.04 | 0 | 8.04 | ... | ... | 0.655854 |
0.554894 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.29 | 0 | 8.29 | ... | ... | 0.672963 |
0.567023 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.54 | 0 | 8.54 | ... | ... | 0.689917 |
0.579004 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.79 | 0 | 8.79 | ... | ... | 0.706719 |
0.590843 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.04 | 0 | 9.04 | ... | ... | 0.723373 |
0.602545 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.29 | 0 | 9.29 | ... | ... | 0.73988 |
0.614112 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.54 | 0 | 9.54 | ... | ... | 0.756244 |
0.625543 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.79 | 0 | 9.79 | ... | ... | 0.772468 |
0.636842 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.04 | 0 | 10.04 | ... | ... | 0.788552 |
0.648019 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.29 | 0 | 10.29 | ... | ... | 0.804501 |
0.659075 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.54 | 0 | 10.54 | ... | ... | 0.820317 |
0.670011 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.79 | 0 | 10.79 | ... | ... | 0.836 |
0.680831 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.04 | 0 | 11.04 | ... | ... | 0.851555 |
0.691535 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.29 | 0 | 11.29 | ... | ... | 0.866983 |
0.702121 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.54 | 0 | 11.54 | ... | ... | 0.882287 |
0.712598 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.79 | 0 | 11.79 | ... | ... | 0.897468 |
0.722968 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.04 | 0 | 12.04 | ... | ... | 0.912528 |
0.733233 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.29 | 0 | 12.29 | ... | ... | 0.92747 |
0.743396 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.54 | 0 | 12.54 | ... | ... | 0.942294 |
0.753459 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.79 | 0 | 12.79 | ... | ... | 0.957005 |
0.763427 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.04 | 0 | 13.04 | ... | ... | 0.971602 |
0.773292 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.29 | 0 | 13.29 | ... | ... | 0.986089 |
0.783061 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.54 | 0 | 13.54 | ... | ... | 1.000465 |
0.792738 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 13.79 | 0 | 13.79 | ... | ... | 1.014734 |
0.802324 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 14.04 | 0 | 14.04 | ... | ... | 1.028897 |
0.811822 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 14.29 | 0 | 14.29 | ... | ... | 1.042955 |
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.