Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.44324 | ... | ... | 14.67 | 0 | 14.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | 4.092473 |
4.288044 | ... | ... | 14.42 | 0 | 14.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | 3.956863 |
4.139767 | ... | ... | 14.17 | 0 | 14.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | 3.82722 |
3.997823 | ... | ... | 13.92 | 0 | 13.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | 3.703042 |
3.861697 | ... | ... | 13.67 | 0 | 13.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | 3.583882 |
3.730933 | ... | ... | 13.42 | 0 | 13.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | 3.469337 |
3.605125 | ... | ... | 13.17 | 0 | 13.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | 3.359033 |
3.483918 | ... | ... | 12.92 | 0 | 12.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | 3.252685 |
3.366985 | ... | ... | 12.67 | 0 | 12.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | 3.15001 |
3.254033 | ... | ... | 12.42 | 0 | 12.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | 3.050757 |
3.144791 | ... | ... | 12.17 | 0 | 12.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.954687 |
3.039026 | ... | ... | 11.92 | 0 | 11.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.861582 |
2.936528 | ... | ... | 11.67 | 0 | 11.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.771273 |
2.837101 | ... | ... | 11.42 | 0 | 11.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | 2.68359 |
2.740571 | ... | ... | 11.17 | 0 | 11.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | 2.598376 |
2.64677 | ... | ... | 10.92 | 0 | 10.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | 2.515472 |
2.555547 | ... | ... | 10.67 | 0 | 10.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | 2.434747 |
2.466762 | ... | ... | 10.42 | 0 | 10.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | 2.356095 |
2.380288 | ... | ... | 10.17 | 0 | 10.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 2.279402 |
2.296007 | ... | ... | 9.92 | 0 | 9.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 2.204563 |
2.213809 | ... | ... | 9.67 | 0 | 9.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 2.131462 |
2.133587 | ... | ... | 9.42 | 0 | 9.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 2.060022 |
2.055254 | ... | ... | 9.17 | 0 | 9.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.990167 |
1.978729 | ... | ... | 8.92 | 0 | 8.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.921818 |
1.903924 | ... | ... | 8.67 | 0 | 8.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.854892 |
1.830764 | ... | ... | 8.42 | 0 | 8.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.789312 |
1.759176 | ... | ... | 8.17 | 0 | 8.17 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.72503 |
1.689094 | ... | ... | 7.92 | 0 | 7.92 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.661987 |
1.620455 | ... | ... | 7.67 | 0 | 7.67 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.60012 |
1.553201 | ... | ... | 7.42 | 0 | 7.42 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.539355 |
1.487276 | ... | ... | 7.17 | 0 | 7.17 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 1.479665 |
1.422628 | ... | ... | 6.92 | 0 | 6.92 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 1.421008 |
1.359208 | ... | ... | 6.67 | 0 | 6.67 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 1.36332 |
1.29697 | ... | ... | 6.42 | 0 | 6.42 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 1.306547 |
1.235867 | ... | ... | 6.17 | 0 | 6.17 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 1.250662 |
1.175863 | ... | ... | 5.92 | 0 | 5.92 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 1.195625 |
1.116916 | ... | ... | 5.67 | 0 | 5.67 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 1.141374 |
1.058991 | ... | ... | 5.42 | 0 | 5.42 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 1.087892 |
1.002051 | ... | ... | 5.17 | 0 | 5.17 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 1.035146 |
0.946063 | ... | ... | 4.92 | 0 | 4.92 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.983073 |
0.890995 | ... | ... | 4.67 | 0 | 4.67 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.931646 |
0.836817 | ... | ... | 4.42 | 0 | 4.42 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.880839 |
0.783501 | ... | ... | 4.17 | 0 | 4.17 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.830599 |
0.731019 | ... | ... | 3.92 | 0 | 3.92 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.780901 |
0.679345 | ... | ... | 3.67 | 0 | 3.67 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.73169 |
0.628454 | ... | ... | 3.42 | 0 | 3.42 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.682945 |
0.578323 | ... | ... | 3.17 | 0 | 3.17 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.63461 |
0.528928 | ... | ... | 2.92 | 0 | 2.92 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.586638 |
0.480248 | ... | ... | 2.67 | 0 | 2.67 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.538986 |
0.432264 | ... | ... | 2.42 | 0 | 2.42 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.491595 |
0.384956 | ... | ... | 2.17 | 0 | 2.17 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.444389 |
0.3383 | ... | ... | 1.92 | 0 | 1.92 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.397302 |
0.292282 | ... | ... | 1.67 | 0 | 1.67 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.35023 |
0.246883 | ... | ... | 1.42 | 0 | 1.42 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.303049 |
0.202087 | ... | ... | 1.17 | 0 | 1.17 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.255588 |
0.157879 | ... | ... | 0.92 | 0 | 0.92 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.207588 |
0.114242 | ... | ... | 0.67 | 0 | 0.67 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.158632 |
0.071161 | ... | ... | 0.42 | 0 | 0.42 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.107907 |
0.028623 | ... | ... | 0.17 | 0 | 0.17 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.053178 |
0.039266 | ... | ... | 0.02 | -0.01 | 0.01 | 2025 | 0.09 | -0.01 | 0.10 | ... | ... | 0.039355 |
0.087447 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.33 | 0 | 0.33 | ... | ... | 0.054881 |
0.136652 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.58 | 0 | 0.58 | ... | ... | 0.095872 |
0.182438 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.83 | 0 | 0.83 | ... | ... | 0.136373 |
0.225948 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.08 | 0 | 1.08 | ... | ... | 0.176395 |
0.267738 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.33 | 0 | 1.33 | ... | ... | 0.215951 |
0.308118 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.58 | 0 | 1.58 | ... | ... | 0.25505 |
0.347302 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.83 | 0 | 1.83 | ... | ... | 0.293704 |
0.385435 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.08 | 0 | 2.08 | ... | ... | 0.331922 |
0.422631 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.33 | 0 | 2.33 | ... | ... | 0.369715 |
0.458974 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.58 | 0 | 2.58 | ... | ... | 0.407092 |
0.49454 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.83 | 0 | 2.83 | ... | ... | 0.444059 |
0.529372 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.08 | 0 | 3.08 | ... | ... | 0.480632 |
0.56354 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.33 | 0 | 3.33 | ... | ... | 0.516815 |
0.597052 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.58 | 0 | 3.58 | ... | ... | 0.552618 |
0.629987 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.83 | 0 | 3.83 | ... | ... | 0.588049 |
0.662337 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.08 | 0 | 4.08 | ... | ... | 0.623115 |
0.694148 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.33 | 0 | 4.33 | ... | ... | 0.657824 |
0.72546 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.58 | 0 | 4.58 | ... | ... | 0.692183 |
0.75626 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.83 | 0 | 4.83 | ... | ... | 0.726199 |
0.786592 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.08 | 0 | 5.08 | ... | ... | 0.75988 |
0.81648 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.33 | 0 | 5.33 | ... | ... | 0.793232 |
0.845921 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.58 | 0 | 5.58 | ... | ... | 0.826262 |
0.874946 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.83 | 0 | 5.83 | ... | ... | 0.858975 |
0.903568 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.08 | 0 | 6.08 | ... | ... | 0.891379 |
0.93179 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.33 | 0 | 6.33 | ... | ... | 0.923478 |
0.959636 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.58 | 0 | 6.58 | ... | ... | 0.95528 |
0.987122 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.83 | 0 | 6.83 | ... | ... | 0.986788 |
1.014255 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.08 | 0 | 7.08 | ... | ... | 1.01801 |
1.041036 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.33 | 0 | 7.33 | ... | ... | 1.04895 |
1.067472 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.58 | 0 | 7.58 | ... | ... | 1.079613 |
1.093586 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.83 | 0 | 7.83 | ... | ... | 1.110005 |
1.119397 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.08 | 0 | 8.08 | ... | ... | 1.14013 |
1.144904 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.33 | 0 | 8.33 | ... | ... | 1.169993 |
1.170101 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.58 | 0 | 8.58 | ... | ... | 1.199599 |
1.195001 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.83 | 0 | 8.83 | ... | ... | 1.228952 |
1.219618 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.08 | 0 | 9.08 | ... | ... | 1.258056 |
1.243961 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.33 | 0 | 9.33 | ... | ... | 1.286918 |
1.268036 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.58 | 0 | 9.58 | ... | ... | 1.31554 |
1.291845 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.83 | 0 | 9.83 | ... | ... | 1.343924 |
1.315393 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.08 | 0 | 10.08 | ... | ... | 1.372076 |
1.33869 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.33 | 0 | 10.33 | ... | ... | 1.400001 |
1.361743 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.58 | 0 | 10.58 | ... | ... | 1.427701 |
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.