Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.734324 | ... | ... | 16.31 | 0 | 16.31 | 475 | 0.01 | 0 | 0.01 | ... | ... | 3.137838 |
3.601499 | ... | ... | 16.06 | 0 | 16.06 | 500 | 0.01 | 0 | 0.01 | ... | ... | 3.031977 |
3.475578 | ... | ... | 15.81 | 0 | 15.81 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.931496 |
3.35588 | ... | ... | 15.56 | 0 | 15.56 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.835887 |
3.241822 | ... | ... | 15.31 | 0 | 15.31 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.744697 |
3.132904 | ... | ... | 15.06 | 0 | 15.06 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.657534 |
3.028685 | ... | ... | 14.81 | 0 | 14.81 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.574035 |
2.928782 | ... | ... | 14.56 | 0 | 14.56 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.493912 |
2.832851 | ... | ... | 14.31 | 0 | 14.31 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.416907 |
2.740589 | ... | ... | 14.06 | 0 | 14.06 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.342781 |
2.651722 | ... | ... | 13.81 | 0 | 13.81 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.271321 |
2.56601 | ... | ... | 13.56 | 0 | 13.56 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.202319 |
2.483241 | ... | ... | 13.31 | 0 | 13.31 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.135621 |
2.403222 | ... | ... | 13.06 | 0 | 13.06 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.071076 |
2.325773 | ... | ... | 12.81 | 0 | 12.81 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.008545 |
2.250735 | ... | ... | 12.56 | 0 | 12.56 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.9479 |
2.177961 | ... | ... | 12.31 | 0 | 12.31 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.889012 |
2.10732 | ... | ... | 12.06 | 0 | 12.06 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.831785 |
2.038688 | ... | ... | 11.81 | 0 | 11.81 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.776129 |
1.971954 | ... | ... | 11.56 | 0 | 11.56 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.721954 |
1.907015 | ... | ... | 11.31 | 0 | 11.31 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.669178 |
1.843777 | ... | ... | 11.06 | 0 | 11.06 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.617711 |
1.782155 | ... | ... | 10.81 | 0 | 10.81 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.567493 |
1.722065 | ... | ... | 10.56 | 0 | 10.56 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.518465 |
1.663435 | ... | ... | 10.31 | 0 | 10.31 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.470565 |
1.606193 | ... | ... | 10.06 | 0 | 10.06 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.423737 |
1.550276 | ... | ... | 9.81 | 0 | 9.81 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.377913 |
1.495623 | ... | ... | 9.56 | 0 | 9.56 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.33306 |
1.442181 | ... | ... | 9.31 | 0 | 9.31 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.289133 |
1.389893 | ... | ... | 9.06 | 0 | 9.06 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.246089 |
1.338709 | ... | ... | 8.81 | 0 | 8.81 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.203881 |
1.288583 | ... | ... | 8.56 | 0 | 8.56 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.162463 |
1.239473 | ... | ... | 8.31 | 0 | 8.31 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.121813 |
1.191338 | ... | ... | 8.06 | 0 | 8.06 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 1.081895 |
1.14414 | ... | ... | 7.81 | 0 | 7.81 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 1.042676 |
1.097844 | ... | ... | 7.56 | 0 | 7.56 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 1.004111 |
1.052414 | ... | ... | 7.31 | 0 | 7.31 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.966184 |
1.007818 | ... | ... | 7.06 | 0 | 7.06 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.92887 |
0.964027 | ... | ... | 6.81 | 0 | 6.81 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.892144 |
0.921013 | ... | ... | 6.56 | 0 | 6.56 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.855962 |
0.878747 | ... | ... | 6.31 | 0 | 6.31 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.820314 |
0.837203 | ... | ... | 6.06 | 0 | 6.06 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.785176 |
0.796356 | ... | ... | 5.81 | 0 | 5.81 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.750516 |
0.756183 | ... | ... | 5.56 | 0 | 5.56 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.71631 |
0.71666 | ... | ... | 5.31 | 0 | 5.31 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.682552 |
0.677767 | ... | ... | 5.06 | 0 | 5.06 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.649209 |
0.639484 | ... | ... | 4.81 | 0 | 4.81 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.616252 |
0.601792 | ... | ... | 4.56 | 0 | 4.56 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.58367 |
0.564674 | ... | ... | 4.31 | 0 | 4.31 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.551436 |
0.528111 | ... | ... | 4.06 | 0 | 4.06 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.51953 |
0.492088 | ... | ... | 3.81 | 0 | 3.81 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.487932 |
0.456587 | ... | ... | 3.56 | 0 | 3.56 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.456601 |
0.421595 | ... | ... | 3.31 | 0 | 3.31 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.42554 |
0.387097 | ... | ... | 3.06 | 0 | 3.06 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.394692 |
0.353079 | ... | ... | 2.81 | 0 | 2.81 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.364053 |
0.319527 | ... | ... | 2.56 | 0 | 2.56 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.333568 |
0.286428 | ... | ... | 2.31 | 0 | 2.31 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.303215 |
0.253769 | ... | ... | 2.06 | 0 | 2.06 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.272942 |
0.22154 | ... | ... | 1.81 | 0 | 1.81 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.242697 |
0.189728 | ... | ... | 1.56 | 0 | 1.56 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.212408 |
0.158323 | ... | ... | 1.31 | 0 | 1.31 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.181984 |
0.127312 | ... | ... | 1.06 | 0 | 1.06 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.151293 |
0.096687 | ... | ... | 0.81 | 0 | 0.81 | 2025 | 0.01 | 0 | 0.01 | ... | ... | 0.120139 |
0.066438 | ... | ... | 0.56 | 0 | 0.56 | 2050 | 0.01 | 0 | 0.01 | ... | ... | 0.088166 |
0.036557 | ... | ... | 0.31 | 0 | 0.31 | 2075 | 0.01 | 0 | 0.01 | ... | ... | 0.054606 |
0.030017 | ... | ... | 0.08 | 0 | 0.08 | 2100 | 0.02 | 0 | 0.02 | ... | ... | 0.029949 |
0.03701 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.19 | 0 | 0.19 | ... | ... | 0.022141 |
0.07084 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 0.44 | 0 | 0.44 | ... | ... | 0.050974 |
0.101543 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 0.69 | 0 | 0.69 | ... | ... | 0.079473 |
0.130456 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 0.94 | 0 | 0.94 | ... | ... | 0.107648 |
0.158096 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.19 | 0 | 1.19 | ... | ... | 0.135505 |
0.184734 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 1.44 | 0 | 1.44 | ... | ... | 0.16305 |
0.210542 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 1.69 | 0 | 1.69 | ... | ... | 0.190291 |
0.235632 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 1.94 | 0 | 1.94 | ... | ... | 0.217236 |
0.260088 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.19 | 0 | 2.19 | ... | ... | 0.24389 |
0.283971 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 2.44 | 0 | 2.44 | ... | ... | 0.27026 |
0.307333 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 2.69 | 0 | 2.69 | ... | ... | 0.296353 |
0.330212 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 2.94 | 0 | 2.94 | ... | ... | 0.322174 |
0.352648 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.19 | 0 | 3.19 | ... | ... | 0.347729 |
0.374663 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 3.44 | 0 | 3.44 | ... | ... | 0.373024 |
0.396284 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 3.69 | 0 | 3.69 | ... | ... | 0.398063 |
0.417539 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 3.94 | 0 | 3.94 | ... | ... | 0.422853 |
0.438427 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.19 | 0 | 4.19 | ... | ... | 0.4474 |
0.458991 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.44 | 0 | 4.44 | ... | ... | 0.471707 |
0.479232 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.69 | 0 | 4.69 | ... | ... | 0.495778 |
0.499158 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 4.94 | 0 | 4.94 | ... | ... | 0.51962 |
0.518792 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.19 | 0 | 5.19 | ... | ... | 0.543235 |
0.538149 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.44 | 0 | 5.44 | ... | ... | 0.566629 |
0.557225 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.69 | 0 | 5.69 | ... | ... | 0.589805 |
0.57604 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.94 | 0 | 5.94 | ... | ... | 0.612768 |
0.594603 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.19 | 0 | 6.19 | ... | ... | 0.635522 |
0.612914 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.44 | 0 | 6.44 | ... | ... | 0.658071 |
0.630991 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.69 | 0 | 6.69 | ... | ... | 0.680418 |
0.64884 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.94 | 0 | 6.94 | ... | ... | 0.702567 |
0.666466 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.19 | 0 | 7.19 | ... | ... | 0.724521 |
0.683868 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.44 | 0 | 7.44 | ... | ... | 0.746285 |
0.701055 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.69 | 0 | 7.69 | ... | ... | 0.76786 |
0.718043 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.94 | 0 | 7.94 | ... | ... | 0.789251 |
0.734838 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.19 | 0 | 8.19 | ... | ... | 0.810461 |
0.75144 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.44 | 0 | 8.44 | ... | ... | 0.831493 |
0.767842 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.69 | 0 | 8.69 | ... | ... | 0.85235 |
0.784059 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.94 | 0 | 8.94 | ... | ... | 0.873035 |
0.800098 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.19 | 0 | 9.19 | ... | ... | 0.893552 |
0.815962 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.44 | 0 | 9.44 | ... | ... | 0.913902 |
0.831658 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.69 | 0 | 9.69 | ... | ... | 0.934089 |
0.847189 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.94 | 0 | 9.94 | ... | ... | 0.954116 |
0.86255 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.19 | 0 | 10.19 | ... | ... | 0.973985 |
0.877752 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.44 | 0 | 10.44 | ... | ... | 0.993699 |
0.8928 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.69 | 0 | 10.69 | ... | ... | 1.01326 |
0.907695 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.94 | 0 | 10.94 | ... | ... | 1.032671 |
0.922443 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.19 | 0 | 11.19 | ... | ... | 1.051933 |
0.937045 | ... | ... | 0.01 | 0 | 0.01 | 3250 | 11.44 | 0 | 11.44 | ... | ... | 1.07105 |
0.951496 | ... | ... | 0.01 | 0 | 0.01 | 3275 | 11.69 | 0 | 11.69 | ... | ... | 1.090023 |
0.965805 | ... | ... | 0.01 | 0 | 0.01 | 3300 | 11.94 | 0 | 11.94 | ... | ... | 1.108855 |
0.979977 | ... | ... | 0.01 | 0 | 0.01 | 3325 | 12.19 | 0 | 12.19 | ... | ... | 1.127547 |
0.99402 | ... | ... | 0.01 | 0 | 0.01 | 3350 | 12.44 | 0 | 12.44 | ... | ... | 1.146102 |
1.007934 | ... | ... | 0.01 | 0 | 0.01 | 3375 | 12.69 | 0 | 12.69 | ... | ... | 1.164523 |
1.021719 | ... | ... | 0.01 | 0 | 0.01 | 3400 | 12.94 | 0 | 12.94 | ... | ... | 1.18281 |
1.035378 | ... | ... | 0.01 | 0 | 0.01 | 3425 | 13.19 | 0 | 13.19 | ... | ... | 1.200967 |
1.04891 | ... | ... | 0.01 | 0 | 0.01 | 3450 | 13.44 | 0 | 13.44 | ... | ... | 1.218994 |
1.062313 | ... | ... | 0.01 | 0 | 0.01 | 3475 | 13.69 | 0 | 13.69 | ... | ... | 1.236894 |
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.