Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.218125 | ... | ... | 14.85 | 0 | 14.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.533486 |
2.138168 | ... | ... | 14.60 | 0 | 14.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.481892 |
2.062084 | ... | ... | 14.35 | 0 | 14.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.432665 |
1.989517 | ... | ... | 14.10 | 0 | 14.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.385607 |
1.920158 | ... | ... | 13.85 | 0 | 13.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.340533 |
1.853737 | ... | ... | 13.60 | 0 | 13.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.29728 |
1.790017 | ... | ... | 13.35 | 0 | 13.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.255698 |
1.728788 | ... | ... | 13.10 | 0 | 13.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.215658 |
1.669863 | ... | ... | 12.85 | 0 | 12.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.177054 |
1.613075 | ... | ... | 12.60 | 0 | 12.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.139784 |
1.558275 | ... | ... | 12.35 | 0 | 12.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.103755 |
1.505326 | ... | ... | 12.10 | 0 | 12.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.068877 |
1.45411 | ... | ... | 11.85 | 0 | 11.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.035078 |
1.404515 | ... | ... | 11.60 | 0 | 11.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.002295 |
1.356443 | ... | ... | 11.35 | 0 | 11.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.970465 |
1.309802 | ... | ... | 11.10 | 0 | 11.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.93953 |
1.264509 | ... | ... | 10.85 | 0 | 10.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.909431 |
1.220488 | ... | ... | 10.60 | 0 | 10.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.880126 |
1.177667 | ... | ... | 10.35 | 0 | 10.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.851572 |
1.135984 | ... | ... | 10.10 | 0 | 10.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.82373 |
1.095379 | ... | ... | 9.85 | 0 | 9.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.796558 |
1.055798 | ... | ... | 9.60 | 0 | 9.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.770016 |
1.017189 | ... | ... | 9.35 | 0 | 9.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.74408 |
0.979506 | ... | ... | 9.10 | 0 | 9.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.718718 |
0.942704 | ... | ... | 8.85 | 0 | 8.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.693902 |
0.906743 | ... | ... | 8.60 | 0 | 8.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.669599 |
0.871585 | ... | ... | 8.35 | 0 | 8.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.645787 |
0.837193 | ... | ... | 8.10 | 0 | 8.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.622446 |
0.803535 | ... | ... | 7.85 | 0 | 7.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.599555 |
0.77058 | ... | ... | 7.60 | 0 | 7.60 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.577086 |
0.738299 | ... | ... | 7.35 | 0 | 7.35 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.555021 |
0.706664 | ... | ... | 7.10 | 0 | 7.10 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.533346 |
0.67565 | ... | ... | 6.85 | 0 | 6.85 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.512045 |
0.645232 | ... | ... | 6.60 | 0 | 6.60 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.491091 |
0.615387 | ... | ... | 6.35 | 0 | 6.35 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.470472 |
0.586093 | ... | ... | 6.10 | 0 | 6.10 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.450174 |
0.557331 | ... | ... | 5.85 | 0 | 5.85 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.430182 |
0.529081 | ... | ... | 5.60 | 0 | 5.60 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.410474 |
0.501324 | ... | ... | 5.35 | 0 | 5.35 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.391049 |
0.474043 | ... | ... | 5.10 | 0 | 5.10 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.371886 |
0.447222 | ... | ... | 4.85 | 0 | 4.85 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.352964 |
0.420845 | ... | ... | 4.60 | 0 | 4.60 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.334279 |
0.394898 | ... | ... | 4.35 | 0 | 4.35 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.315817 |
0.369367 | ... | ... | 4.10 | 0 | 4.10 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.297559 |
0.344237 | ... | ... | 3.85 | 0 | 3.85 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.279496 |
0.319497 | ... | ... | 3.60 | 0 | 3.60 | 1650 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.261606 |
0.295134 | ... | ... | 3.35 | 0 | 3.35 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.243886 |
0.271136 | ... | ... | 3.10 | 0 | 3.10 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.226307 |
0.247493 | ... | ... | 2.85 | 0 | 2.85 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.208862 |
0.224193 | ... | ... | 2.60 | 0 | 2.60 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.191524 |
0.201227 | ... | ... | 2.35 | 0 | 2.35 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.174277 |
0.178584 | ... | ... | 2.10 | 0 | 2.10 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.157093 |
0.156256 | ... | ... | 1.85 | 0 | 1.85 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.139943 |
0.134234 | ... | ... | 1.60 | 0 | 1.60 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.122788 |
0.112509 | ... | ... | 1.35 | 0 | 1.35 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.118376 |
0.109276 | ... | ... | 1.11 | 0 | 1.11 | 1900 | 0.02 | 0 | 0.02 | ... | ... | 0.114573 |
0.115711 | ... | ... | 0.89 | 0 | 0.89 | 1925 | 0.04 | 0 | 0.04 | ... | ... | 0.111992 |
0.113927 | ... | ... | 0.68 | 0 | 0.68 | 1950 | 0.08 | 0 | 0.08 | ... | ... | 0.112082 |
0.110768 | ... | ... | 0.50 | -0.01 | 0.49 | 1975 | 0.14 | -0.01 | 0.15 | ... | ... | 0.109913 |
0.112037 | ... | ... | 0.34 | 0 | 0.34 | 2000 | 0.24 | 0 | 0.24 | ... | ... | 0.111819 |
0.111702 | ... | ... | 0.22 | 0 | 0.22 | 2025 | 0.37 | 0 | 0.37 | ... | ... | 0.112029 |
0.11005 | ... | ... | 0.14 | -0.01 | 0.13 | 2050 | 0.53 | 0 | 0.53 | ... | ... | 0.111039 |
0.114045 | ... | ... | 0.08 | 0 | 0.08 | 2075 | 0.72 | -0.01 | 0.73 | ... | ... | 0.110433 |
0.111681 | ... | ... | 0.04 | 0 | 0.04 | 2100 | 0.94 | 0 | 0.94 | ... | ... | 0.115536 |
0.112154 | ... | ... | 0.02 | 0 | 0.02 | 2125 | 1.17 | 0 | 1.17 | ... | ... | 0.119424 |
0.113905 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.40 | -0.01 | 1.41 | ... | ... | 0.10896 |
0.116256 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.65 | 0 | 1.65 | ... | ... | 0.127671 |
0.130411 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.90 | 0 | 1.90 | ... | ... | 0.146168 |
0.144195 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.15 | 0 | 2.15 | ... | ... | 0.164459 |
0.157646 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.40 | 0 | 2.40 | ... | ... | 0.182546 |
0.170794 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.65 | 0 | 2.65 | ... | ... | 0.200435 |
0.183664 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.90 | 0 | 2.90 | ... | ... | 0.21813 |
0.196273 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.15 | 0 | 3.15 | ... | ... | 0.235635 |
0.208642 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.40 | 0 | 3.40 | ... | ... | 0.252955 |
0.220779 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.65 | 0 | 3.65 | ... | ... | 0.270094 |
0.232707 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.90 | 0 | 3.90 | ... | ... | 0.287055 |
0.244423 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.15 | 0 | 4.15 | ... | ... | 0.303842 |
0.255948 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.40 | 0 | 4.40 | ... | ... | 0.320459 |
0.26729 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.65 | 0 | 4.65 | ... | ... | 0.33691 |
0.27845 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.90 | 0 | 4.90 | ... | ... | 0.353198 |
0.289441 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.15 | 0 | 5.15 | ... | ... | 0.369327 |
0.300271 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.40 | 0 | 5.40 | ... | ... | 0.385299 |
0.310941 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.65 | 0 | 5.65 | ... | ... | 0.401117 |
0.32146 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.90 | 0 | 5.90 | ... | ... | 0.416786 |
0.331835 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.15 | 0 | 6.15 | ... | ... | 0.432307 |
0.342062 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.40 | 0 | 6.40 | ... | ... | 0.447684 |
0.352157 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.65 | 0 | 6.65 | ... | ... | 0.462919 |
0.36212 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.90 | 0 | 6.90 | ... | ... | 0.478015 |
0.371956 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.15 | 0 | 7.15 | ... | ... | 0.492975 |
0.381663 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.40 | 0 | 7.40 | ... | ... | 0.507801 |
0.391247 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.65 | 0 | 7.65 | ... | ... | 0.522495 |
0.400715 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.90 | 0 | 7.90 | ... | ... | 0.537061 |
0.410073 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.15 | 0 | 8.15 | ... | ... | 0.5515 |
0.419321 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.40 | 0 | 8.40 | ... | ... | 0.565815 |
0.428455 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.65 | 0 | 8.65 | ... | ... | 0.580007 |
0.437483 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.90 | 0 | 8.90 | ... | ... | 0.59408 |
0.446409 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.15 | 0 | 9.15 | ... | ... | 0.608035 |
0.455235 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.40 | 0 | 9.40 | ... | ... | 0.621874 |
0.463965 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.65 | 0 | 9.65 | ... | ... | 0.6356 |
0.472597 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.90 | 0 | 9.90 | ... | ... | 0.649213 |
0.481136 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.15 | 0 | 10.15 | ... | ... | 0.662717 |
0.489584 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.40 | 0 | 10.40 | ... | ... | 0.676113 |
0.497943 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.65 | 0 | 10.65 | ... | ... | 0.689403 |
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.