Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.585615 | ... | ... | 15.45 | 0 | 15.45 | 325 | 0.01 | 0 | 0.01 | ... | ... | 2.83417 |
3.425967 | ... | ... | 15.20 | 0 | 15.20 | 350 | 0.01 | 0 | 0.01 | ... | ... | 2.714848 |
3.278286 | ... | ... | 14.95 | 0 | 14.95 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.60422 |
3.140928 | ... | ... | 14.70 | 0 | 14.70 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.50109 |
3.012559 | ... | ... | 14.45 | 0 | 14.45 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.404524 |
2.892081 | ... | ... | 14.20 | 0 | 14.20 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.313739 |
2.778594 | ... | ... | 13.95 | 0 | 13.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.228083 |
2.671341 | ... | ... | 13.70 | 0 | 13.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.146985 |
2.569677 | ... | ... | 13.45 | 0 | 13.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.070003 |
2.473051 | ... | ... | 13.20 | 0 | 13.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.996735 |
2.380986 | ... | ... | 12.95 | 0 | 12.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.926835 |
2.293077 | ... | ... | 12.70 | 0 | 12.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.859987 |
2.208967 | ... | ... | 12.45 | 0 | 12.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.79594 |
2.128342 | ... | ... | 12.20 | 0 | 12.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.734469 |
2.050926 | ... | ... | 11.95 | 0 | 11.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.67537 |
1.976473 | ... | ... | 11.70 | 0 | 11.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.618453 |
1.904765 | ... | ... | 11.45 | 0 | 11.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.563555 |
1.835603 | ... | ... | 11.20 | 0 | 11.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.510541 |
1.768815 | ... | ... | 10.95 | 0 | 10.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.459281 |
1.704244 | ... | ... | 10.70 | 0 | 10.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.409657 |
1.641747 | ... | ... | 10.45 | 0 | 10.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.361547 |
1.581196 | ... | ... | 10.20 | 0 | 10.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.314868 |
1.522471 | ... | ... | 9.95 | 0 | 9.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.269534 |
1.465465 | ... | ... | 9.70 | 0 | 9.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.225463 |
1.410079 | ... | ... | 9.45 | 0 | 9.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.182571 |
1.356222 | ... | ... | 9.20 | 0 | 9.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.140794 |
1.303812 | ... | ... | 8.95 | 0 | 8.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.100074 |
1.252773 | ... | ... | 8.70 | 0 | 8.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.060353 |
1.203036 | ... | ... | 8.45 | 0 | 8.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.021573 |
1.154536 | ... | ... | 8.20 | 0 | 8.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.983677 |
1.10721 | ... | ... | 7.95 | 0 | 7.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.94663 |
1.061004 | ... | ... | 7.70 | 0 | 7.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.910387 |
1.015865 | ... | ... | 7.45 | 0 | 7.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.874904 |
0.971743 | ... | ... | 7.20 | 0 | 7.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.840139 |
0.928594 | ... | ... | 6.95 | 0 | 6.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.806062 |
0.886373 | ... | ... | 6.70 | 0 | 6.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.772639 |
0.845042 | ... | ... | 6.45 | 0 | 6.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.739828 |
0.804566 | ... | ... | 6.20 | 0 | 6.20 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.707604 |
0.764908 | ... | ... | 5.95 | 0 | 5.95 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.675942 |
0.726036 | ... | ... | 5.70 | 0 | 5.70 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.64481 |
0.687918 | ... | ... | 5.45 | 0 | 5.45 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.61418 |
0.650525 | ... | ... | 5.20 | 0 | 5.20 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.58403 |
0.61383 | ... | ... | 4.95 | 0 | 4.95 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.55433 |
0.577806 | ... | ... | 4.70 | 0 | 4.70 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.525051 |
0.54243 | ... | ... | 4.45 | 0 | 4.45 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.496181 |
0.507677 | ... | ... | 4.20 | 0 | 4.20 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.467687 |
0.473526 | ... | ... | 3.95 | 0 | 3.95 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.439546 |
0.439955 | ... | ... | 3.70 | 0 | 3.70 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.411734 |
0.406945 | ... | ... | 3.45 | 0 | 3.45 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.384227 |
0.374479 | ... | ... | 3.20 | 0 | 3.20 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.356999 |
0.342537 | ... | ... | 2.95 | 0 | 2.95 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.330016 |
0.311102 | ... | ... | 2.70 | 0 | 2.70 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.303257 |
0.280159 | ... | ... | 2.45 | 0 | 2.45 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.276683 |
0.249692 | ... | ... | 2.20 | 0 | 2.20 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.250257 |
0.219686 | ... | ... | 1.95 | 0 | 1.95 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.223937 |
0.190127 | ... | ... | 1.70 | 0 | 1.70 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.197666 |
0.161001 | ... | ... | 1.45 | 0 | 1.45 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.171377 |
0.132297 | ... | ... | 1.20 | 0 | 1.20 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.144976 |
0.104001 | ... | ... | 0.95 | 0 | 0.95 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.118329 |
0.076102 | ... | ... | 0.70 | 0 | 0.70 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.091216 |
0.075044 | ... | ... | 0.46 | 0 | 0.46 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.073356 |
0.050728 | ... | ... | 0.25 | -0.03 | 0.22 | 1850 | 0.02 | -0.03 | 0.05 | ... | ... | 0.050319 |
0.048547 | ... | ... | 0.09 | -0.03 | 0.06 | 1875 | 0.11 | -0.03 | 0.14 | 0.19 | 0.19 | 0.048615 |
0.052996 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.31 | 0 | 0.31 | ... | ... | 0.053913 |
0.072408 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.55 | 0 | 0.55 | ... | ... | 0.057822 |
0.097857 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.80 | 0 | 0.80 | ... | ... | 0.08356 |
0.121977 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.05 | 0 | 1.05 | ... | ... | 0.108972 |
0.145099 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.30 | 0 | 1.30 | ... | ... | 0.134065 |
0.167406 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.55 | 0 | 1.55 | ... | ... | 0.158847 |
0.189024 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.80 | 0 | 1.80 | ... | ... | 0.183326 |
0.210037 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.05 | 0 | 2.05 | ... | ... | 0.20751 |
0.230513 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.30 | 0 | 2.30 | ... | ... | 0.231406 |
0.250498 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.55 | 0 | 2.55 | ... | ... | 0.25502 |
0.270037 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.80 | 0 | 2.80 | ... | ... | 0.278361 |
0.289155 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.05 | 0 | 3.05 | ... | ... | 0.301433 |
0.307893 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.30 | 0 | 3.30 | ... | ... | 0.324244 |
0.326255 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.55 | 0 | 3.55 | ... | ... | 0.346799 |
0.344286 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.80 | 0 | 3.80 | ... | ... | 0.369105 |
0.361984 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.05 | 0 | 4.05 | ... | ... | 0.391166 |
0.379372 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.30 | 0 | 4.30 | ... | ... | 0.412989 |
0.396475 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.55 | 0 | 4.55 | ... | ... | 0.434579 |
0.413288 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.80 | 0 | 4.80 | ... | ... | 0.455941 |
0.429833 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.05 | 0 | 5.05 | ... | ... | 0.477079 |
0.446121 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.30 | 0 | 5.30 | ... | ... | 0.497998 |
0.462159 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.55 | 0 | 5.55 | ... | ... | 0.518703 |
0.47796 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.80 | 0 | 5.80 | ... | ... | 0.539198 |
0.493532 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.05 | 0 | 6.05 | ... | ... | 0.559488 |
0.508875 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.30 | 0 | 6.30 | ... | ... | 0.579577 |
0.524002 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.55 | 0 | 6.55 | ... | ... | 0.59947 |
0.538927 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.80 | 0 | 6.80 | ... | ... | 0.619169 |
0.553653 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.05 | 0 | 7.05 | ... | ... | 0.638679 |
0.568178 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.30 | 0 | 7.30 | ... | ... | 0.658004 |
0.58251 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.55 | 0 | 7.55 | ... | ... | 0.677147 |
0.59666 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.80 | 0 | 7.80 | ... | ... | 0.696112 |
0.610632 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.05 | 0 | 8.05 | ... | ... | 0.714902 |
0.624438 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.30 | 0 | 8.30 | ... | ... | 0.73352 |
0.638065 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.55 | 0 | 8.55 | ... | ... | 0.75197 |
0.651529 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.80 | 0 | 8.80 | ... | ... | 0.770255 |
0.664833 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.05 | 0 | 9.05 | ... | ... | 0.788377 |
0.677982 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.30 | 0 | 9.30 | ... | ... | 0.806341 |
0.69098 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.55 | 0 | 9.55 | ... | ... | 0.824148 |
0.703826 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.80 | 0 | 9.80 | ... | ... | 0.841802 |
0.716522 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.05 | 0 | 10.05 | ... | ... | 0.859305 |
0.729082 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.30 | 0 | 10.30 | ... | ... | 0.87666 |
0.741506 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.55 | 0 | 10.55 | ... | ... | 0.89387 |
0.753796 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.80 | 0 | 10.80 | ... | ... | 0.910936 |
0.765955 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.05 | 0 | 11.05 | ... | ... | 0.927862 |
0.777983 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.30 | 0 | 11.30 | ... | ... | 0.94465 |
0.789879 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.55 | 0 | 11.55 | ... | ... | 0.9613 |
0.801652 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.80 | 0 | 11.80 | ... | ... | 0.977818 |
0.813305 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.05 | 0 | 12.05 | ... | ... | 0.994203 |
0.824841 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.30 | 0 | 12.30 | ... | ... | 1.01046 |
0.836262 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.55 | 0 | 12.55 | ... | ... | 1.026589 |
0.84757 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.80 | 0 | 12.80 | ... | ... | 1.042593 |
0.858771 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.05 | 0 | 13.05 | ... | ... | 1.058474 |
0.869857 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.30 | 0 | 13.30 | ... | ... | 1.074234 |
0.880835 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.55 | 0 | 13.55 | ... | ... | 1.089875 |
0.89171 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 13.80 | 0 | 13.80 | ... | ... | 1.105398 |
0.902483 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 14.05 | 0 | 14.05 | ... | ... | 1.120806 |
0.913155 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 14.30 | 0 | 14.30 | ... | ... | 1.1361 |
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.