Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.182531 | ... | ... | 13.76 | 0 | 13.76 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.749688 |
3.064739 | ... | ... | 13.51 | 0 | 13.51 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.653499 |
2.952465 | ... | ... | 13.26 | 0 | 13.26 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.561735 |
2.845223 | ... | ... | 13.01 | 0 | 13.01 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.473999 |
2.742584 | ... | ... | 12.76 | 0 | 12.76 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.389928 |
2.644172 | ... | ... | 12.51 | 0 | 12.51 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.30924 |
2.549652 | ... | ... | 12.26 | 0 | 12.26 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.231668 |
2.458729 | ... | ... | 12.01 | 0 | 12.01 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.156975 |
2.371134 | ... | ... | 11.76 | 0 | 11.76 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.084936 |
2.286632 | ... | ... | 11.51 | 0 | 11.51 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.015363 |
2.205017 | ... | ... | 11.26 | 0 | 11.26 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.948095 |
2.126099 | ... | ... | 11.01 | 0 | 11.01 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.882979 |
2.049703 | ... | ... | 10.76 | 0 | 10.76 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.819871 |
1.975672 | ... | ... | 10.51 | 0 | 10.51 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.758628 |
1.903865 | ... | ... | 10.26 | 0 | 10.26 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.699152 |
1.83415 | ... | ... | 10.01 | 0 | 10.01 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.641337 |
1.766409 | ... | ... | 9.76 | 0 | 9.76 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.585085 |
1.70053 | ... | ... | 9.51 | 0 | 9.51 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.530297 |
1.636416 | ... | ... | 9.26 | 0 | 9.26 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.476891 |
1.573973 | ... | ... | 9.01 | 0 | 9.01 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.424801 |
1.513116 | ... | ... | 8.76 | 0 | 8.76 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.373955 |
1.453767 | ... | ... | 8.51 | 0 | 8.51 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.324282 |
1.395851 | ... | ... | 8.26 | 0 | 8.26 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.275712 |
1.3393 | ... | ... | 8.01 | 0 | 8.01 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.228202 |
1.284051 | ... | ... | 7.76 | 0 | 7.76 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.181698 |
1.230045 | ... | ... | 7.51 | 0 | 7.51 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.136146 |
1.177227 | ... | ... | 7.26 | 0 | 7.26 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.091493 |
1.125547 | ... | ... | 7.01 | 0 | 7.01 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.047704 |
1.074953 | ... | ... | 6.76 | 0 | 6.76 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.004738 |
1.025399 | ... | ... | 6.51 | 0 | 6.51 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.962543 |
0.976845 | ... | ... | 6.26 | 0 | 6.26 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.921083 |
0.92925 | ... | ... | 6.01 | 0 | 6.01 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.88033 |
0.882577 | ... | ... | 5.76 | 0 | 5.76 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.840247 |
0.836791 | ... | ... | 5.51 | 0 | 5.51 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.800793 |
0.791858 | ... | ... | 5.26 | 0 | 5.26 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.761947 |
0.747746 | ... | ... | 5.01 | 0 | 5.01 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.723674 |
0.704426 | ... | ... | 4.76 | 0 | 4.76 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.685927 |
0.661869 | ... | ... | 4.51 | 0 | 4.51 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.648696 |
0.62005 | ... | ... | 4.26 | 0 | 4.26 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.611949 |
0.578943 | ... | ... | 4.01 | 0 | 4.01 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.575643 |
0.538522 | ... | ... | 3.76 | 0 | 3.76 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.539759 |
0.498765 | ... | ... | 3.51 | 0 | 3.51 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.504256 |
0.459648 | ... | ... | 3.26 | 0 | 3.26 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.469115 |
0.421151 | ... | ... | 3.01 | 0 | 3.01 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.434279 |
0.383256 | ... | ... | 2.76 | 0 | 2.76 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.399739 |
0.345944 | ... | ... | 2.51 | 0 | 2.51 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.365427 |
0.309196 | ... | ... | 2.26 | 0 | 2.26 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.331316 |
0.272995 | ... | ... | 2.01 | 0 | 2.01 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.297343 |
0.237326 | ... | ... | 1.76 | 0 | 1.76 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.263442 |
0.202172 | ... | ... | 1.51 | 0 | 1.51 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.229532 |
0.167519 | ... | ... | 1.26 | 0 | 1.26 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.195499 |
0.133352 | ... | ... | 1.01 | 0 | 1.01 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.161189 |
0.099657 | ... | ... | 0.76 | 0 | 0.76 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.126351 |
0.066424 | ... | ... | 0.51 | 0 | 0.51 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.09054 |
0.06318 | ... | ... | 0.27 | 0 | 0.27 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.062604 |
0.049361 | ... | ... | 0.07 | 0 | 0.07 | 1900 | 0.06 | 0 | 0.06 | ... | ... | 0.049351 |
0.048905 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.24 | 0 | 0.24 | ... | ... | 0.030644 |
0.08538 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.49 | 0 | 0.49 | ... | ... | 0.062161 |
0.118813 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.74 | 0 | 0.74 | ... | ... | 0.093277 |
0.150381 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.99 | 0 | 0.99 | ... | ... | 0.124005 |
0.18058 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.24 | 0 | 1.24 | ... | ... | 0.154351 |
0.209689 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.49 | 0 | 1.49 | ... | ... | 0.184327 |
0.237875 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.74 | 0 | 1.74 | ... | ... | 0.21394 |
0.265263 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.99 | 0 | 1.99 | ... | ... | 0.2432 |
0.29194 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.24 | 0 | 2.24 | ... | ... | 0.272115 |
0.317973 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.49 | 0 | 2.49 | ... | ... | 0.300694 |
0.34342 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.74 | 0 | 2.74 | ... | ... | 0.328944 |
0.368318 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.99 | 0 | 2.99 | ... | ... | 0.356874 |
0.392717 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.24 | 0 | 3.24 | ... | ... | 0.384489 |
0.416632 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.49 | 0 | 3.49 | ... | ... | 0.411799 |
0.440107 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.74 | 0 | 3.74 | ... | ... | 0.438809 |
0.463158 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.99 | 0 | 3.99 | ... | ... | 0.465526 |
0.4858 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.24 | 0 | 4.24 | ... | ... | 0.491956 |
0.50807 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.49 | 0 | 4.49 | ... | ... | 0.518105 |
0.529967 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.74 | 0 | 4.74 | ... | ... | 0.543979 |
0.551514 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.99 | 0 | 4.99 | ... | ... | 0.569585 |
0.572728 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.24 | 0 | 5.24 | ... | ... | 0.594929 |
0.593618 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.49 | 0 | 5.49 | ... | ... | 0.620016 |
0.614198 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.74 | 0 | 5.74 | ... | ... | 0.644851 |
0.634482 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.99 | 0 | 5.99 | ... | ... | 0.66944 |
0.654473 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.24 | 0 | 6.24 | ... | ... | 0.693788 |
0.674178 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.49 | 0 | 6.49 | ... | ... | 0.717899 |
0.693623 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.74 | 0 | 6.74 | ... | ... | 0.741778 |
0.71281 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.99 | 0 | 6.99 | ... | ... | 0.765429 |
0.73174 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.24 | 0 | 7.24 | ... | ... | 0.788858 |
0.750416 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.49 | 0 | 7.49 | ... | ... | 0.812067 |
0.768855 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.74 | 0 | 7.74 | ... | ... | 0.835062 |
0.787064 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.99 | 0 | 7.99 | ... | ... | 0.857846 |
0.805057 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.24 | 0 | 8.24 | ... | ... | 0.880423 |
0.822824 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.49 | 0 | 8.49 | ... | ... | 0.902798 |
0.840373 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.74 | 0 | 8.74 | ... | ... | 0.924974 |
0.857716 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.99 | 0 | 8.99 | ... | ... | 0.946954 |
0.874859 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.24 | 0 | 9.24 | ... | ... | 0.968741 |
0.891805 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.49 | 0 | 9.49 | ... | ... | 0.990341 |
0.908558 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.74 | 0 | 9.74 | ... | ... | 1.011755 |
0.925113 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.99 | 0 | 9.99 | ... | ... | 1.032987 |
0.941492 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.24 | 0 | 10.24 | ... | ... | 1.054041 |
0.957693 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.49 | 0 | 10.49 | ... | ... | 1.074918 |
0.973721 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.74 | 0 | 10.74 | ... | ... | 1.095623 |
0.989579 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.99 | 0 | 10.99 | ... | ... | 1.116157 |
1.005271 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.24 | 0 | 11.24 | ... | ... | 1.136524 |
1.020789 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.49 | 0 | 11.49 | ... | ... | 1.156727 |
1.036147 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.74 | 0 | 11.74 | ... | ... | 1.176768 |
1.051349 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.99 | 0 | 11.99 | ... | ... | 1.19665 |
1.066398 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.24 | 0 | 12.24 | ... | ... | 1.216377 |
1.081299 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.49 | 0 | 12.49 | ... | ... | 1.235951 |
1.096055 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.74 | 0 | 12.74 | ... | ... | 1.255373 |
1.110671 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.99 | 0 | 12.99 | ... | ... | 1.274647 |
1.125141 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.24 | 0 | 13.24 | ... | ... | 1.293774 |
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.