Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.430894 | ... | ... | 13.42 | 0 | 13.42 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.892148 |
2.337185 | ... | ... | 13.17 | 0 | 13.17 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.823586 |
2.248135 | ... | ... | 12.92 | 0 | 12.92 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.758332 |
2.163309 | ... | ... | 12.67 | 0 | 12.67 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.696066 |
2.082325 | ... | ... | 12.42 | 0 | 12.42 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.636521 |
2.004852 | ... | ... | 12.17 | 0 | 12.17 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.579473 |
1.930598 | ... | ... | 11.92 | 0 | 11.92 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.524716 |
1.859305 | ... | ... | 11.67 | 0 | 11.67 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.472067 |
1.790748 | ... | ... | 11.42 | 0 | 11.42 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.421353 |
1.724724 | ... | ... | 11.17 | 0 | 11.17 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.372445 |
1.661054 | ... | ... | 10.92 | 0 | 10.92 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.325213 |
1.599576 | ... | ... | 10.67 | 0 | 10.67 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.27954 |
1.540143 | ... | ... | 10.42 | 0 | 10.42 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.235311 |
1.482623 | ... | ... | 10.17 | 0 | 10.17 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.19244 |
1.426895 | ... | ... | 9.92 | 0 | 9.92 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.150842 |
1.372849 | ... | ... | 9.67 | 0 | 9.67 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.11044 |
1.320388 | ... | ... | 9.42 | 0 | 9.42 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.071154 |
1.269422 | ... | ... | 9.17 | 0 | 9.17 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.032917 |
1.219867 | ... | ... | 8.92 | 0 | 8.92 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.995677 |
1.171647 | ... | ... | 8.67 | 0 | 8.67 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.959376 |
1.12469 | ... | ... | 8.42 | 0 | 8.42 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.923959 |
1.078931 | ... | ... | 8.17 | 0 | 8.17 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.889372 |
1.034311 | ... | ... | 7.92 | 0 | 7.92 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.855579 |
0.990772 | ... | ... | 7.67 | 0 | 7.67 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.822541 |
0.948262 | ... | ... | 7.42 | 0 | 7.42 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.790214 |
0.906736 | ... | ... | 7.17 | 0 | 7.17 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.758555 |
0.866148 | ... | ... | 6.92 | 0 | 6.92 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.727539 |
0.826455 | ... | ... | 6.67 | 0 | 6.67 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.697133 |
0.787619 | ... | ... | 6.42 | 0 | 6.42 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.667298 |
0.749602 | ... | ... | 6.17 | 0 | 6.17 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.638009 |
0.712371 | ... | ... | 5.92 | 0 | 5.92 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.609242 |
0.675893 | ... | ... | 5.67 | 0 | 5.67 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.580969 |
0.640137 | ... | ... | 5.42 | 0 | 5.42 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.553162 |
0.605076 | ... | ... | 5.17 | 0 | 5.17 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.5258 |
0.57068 | ... | ... | 4.92 | 0 | 4.92 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.498856 |
0.536928 | ... | ... | 4.67 | 0 | 4.67 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.472302 |
0.503793 | ... | ... | 4.42 | 0 | 4.42 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.446129 |
0.471253 | ... | ... | 4.17 | 0 | 4.17 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.420303 |
0.439288 | ... | ... | 3.92 | 0 | 3.92 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.394804 |
0.407876 | ... | ... | 3.67 | 0 | 3.67 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.369609 |
0.376999 | ... | ... | 3.42 | 0 | 3.42 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.344698 |
0.346637 | ... | ... | 3.17 | 0 | 3.17 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.320042 |
0.316775 | ... | ... | 2.92 | 0 | 2.92 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.295617 |
0.287395 | ... | ... | 2.67 | 0 | 2.67 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.271395 |
0.258482 | ... | ... | 2.42 | 0 | 2.42 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.247347 |
0.23002 | ... | ... | 2.17 | 0 | 2.17 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.223433 |
0.201996 | ... | ... | 1.92 | 0 | 1.92 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.199617 |
0.174396 | ... | ... | 1.67 | 0 | 1.67 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.175846 |
0.147207 | ... | ... | 1.42 | 0 | 1.42 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.152055 |
0.120416 | ... | ... | 1.17 | 0 | 1.17 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.128158 |
0.094013 | ... | ... | 0.92 | 0 | 0.92 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.104023 |
0.09435 | ... | ... | 0.68 | 0 | 0.68 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.09088 |
0.076708 | ... | ... | 0.44 | 0 | 0.44 | 1800 | 0.02 | 0 | 0.02 | ... | ... | 0.075421 |
0.068302 | ... | ... | 0.24 | -0.01 | 0.23 | 1825 | 0.06 | -0.01 | 0.07 | ... | ... | 0.068006 |
0.061353 | ... | ... | 0.10 | -0.02 | 0.08 | 1850 | 0.16 | -0.02 | 0.18 | ... | ... | 0.061477 |
0.071461 | ... | ... | 0.03 | 0 | 0.03 | 1875 | 0.36 | 0 | 0.36 | ... | ... | 0.072245 |
0.078438 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.59 | 0 | 0.59 | ... | ... | 0.081147 |
0.091043 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.83 | 0 | 0.83 | ... | ... | 0.08087 |
0.112693 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.08 | 0 | 1.08 | ... | ... | 0.104548 |
0.133463 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.33 | 0 | 1.33 | ... | ... | 0.127924 |
0.153511 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.58 | 0 | 1.58 | ... | ... | 0.151008 |
0.172943 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.83 | 0 | 1.83 | ... | ... | 0.173807 |
0.191835 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.08 | 0 | 2.08 | ... | ... | 0.196327 |
0.210244 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.33 | 0 | 2.33 | ... | ... | 0.218575 |
0.228213 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.58 | 0 | 2.58 | ... | ... | 0.240559 |
0.245781 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.83 | 0 | 2.83 | ... | ... | 0.262285 |
0.262969 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.08 | 0 | 3.08 | ... | ... | 0.283758 |
0.279814 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.33 | 0 | 3.33 | ... | ... | 0.304985 |
0.296322 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.58 | 0 | 3.58 | ... | ... | 0.325972 |
0.312531 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.83 | 0 | 3.83 | ... | ... | 0.346724 |
0.328438 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.08 | 0 | 4.08 | ... | ... | 0.367247 |
0.344067 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.33 | 0 | 4.33 | ... | ... | 0.387546 |
0.359436 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.58 | 0 | 4.58 | ... | ... | 0.407625 |
0.374545 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.83 | 0 | 4.83 | ... | ... | 0.427489 |
0.389413 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.08 | 0 | 5.08 | ... | ... | 0.447144 |
0.404046 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.33 | 0 | 5.33 | ... | ... | 0.466594 |
0.418455 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.58 | 0 | 5.58 | ... | ... | 0.485843 |
0.43265 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.83 | 0 | 5.83 | ... | ... | 0.504896 |
0.446638 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.08 | 0 | 6.08 | ... | ... | 0.523756 |
0.460418 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.33 | 0 | 6.33 | ... | ... | 0.542427 |
0.474004 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.58 | 0 | 6.58 | ... | ... | 0.560914 |
0.487408 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.83 | 0 | 6.83 | ... | ... | 0.579221 |
0.500631 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.08 | 0 | 7.08 | ... | ... | 0.59735 |
0.513671 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.33 | 0 | 7.33 | ... | ... | 0.615305 |
0.526539 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.58 | 0 | 7.58 | ... | ... | 0.63309 |
0.539242 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.83 | 0 | 7.83 | ... | ... | 0.650707 |
0.551785 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.08 | 0 | 8.08 | ... | ... | 0.668162 |
0.564175 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.33 | 0 | 8.33 | ... | ... | 0.685455 |
0.576406 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.58 | 0 | 8.58 | ... | ... | 0.702591 |
0.588489 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.83 | 0 | 8.83 | ... | ... | 0.719572 |
0.600429 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.08 | 0 | 9.08 | ... | ... | 0.736402 |
0.612228 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.33 | 0 | 9.33 | ... | ... | 0.753082 |
0.623891 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.58 | 0 | 9.58 | ... | ... | 0.769617 |
0.635414 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.83 | 0 | 9.83 | ... | ... | 0.786007 |
0.646805 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.08 | 0 | 10.08 | ... | ... | 0.802257 |
0.658071 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.33 | 0 | 10.33 | ... | ... | 0.818369 |
0.669216 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.58 | 0 | 10.58 | ... | ... | 0.834344 |
0.680239 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.83 | 0 | 10.83 | ... | ... | 0.850185 |
0.691144 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.08 | 0 | 11.08 | ... | ... | 0.865896 |
0.70193 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.33 | 0 | 11.33 | ... | ... | 0.881477 |
0.712597 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.58 | 0 | 11.58 | ... | ... | 0.896931 |
0.723154 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.83 | 0 | 11.83 | ... | ... | 0.91226 |
0.733603 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.08 | 0 | 12.08 | ... | ... | 0.927467 |
0.743946 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.33 | 0 | 12.33 | ... | ... | 0.942553 |
0.754185 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.58 | 0 | 12.58 | ... | ... | 0.957521 |
0.764323 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.83 | 0 | 12.83 | ... | ... | 0.972372 |
0.774362 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.08 | 0 | 13.08 | ... | ... | 0.987108 |
0.784298 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.33 | 0 | 13.33 | ... | ... | 1.001731 |
0.794138 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.58 | 0 | 13.58 | ... | ... | 1.016243 |
0.803885 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.83 | 0 | 13.83 | ... | ... | 1.030645 |
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.