Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.371011 | ... | ... | 14.67 | 0 | 14.67 | 550 | 0.01 | 0 | 0.01 | ... | ... | 6.470481 |
6.149291 | ... | ... | 14.42 | 0 | 14.42 | 575 | 0.01 | 0 | 0.01 | ... | ... | 6.256072 |
5.937379 | ... | ... | 14.17 | 0 | 14.17 | 600 | 0.01 | 0 | 0.01 | ... | ... | 6.051096 |
5.734449 | ... | ... | 13.92 | 0 | 13.92 | 625 | 0.01 | 0 | 0.01 | ... | ... | 5.854762 |
5.53979 | ... | ... | 13.67 | 0 | 13.67 | 650 | 0.01 | 0 | 0.01 | ... | ... | 5.666361 |
5.352747 | ... | ... | 13.42 | 0 | 13.42 | 675 | 0.01 | 0 | 0.01 | ... | ... | 5.485258 |
5.172741 | ... | ... | 13.17 | 0 | 13.17 | 700 | 0.01 | 0 | 0.01 | ... | ... | 5.31086 |
4.999261 | ... | ... | 12.92 | 0 | 12.92 | 725 | 0.01 | 0 | 0.01 | ... | ... | 5.142715 |
4.831827 | ... | ... | 12.67 | 0 | 12.67 | 750 | 0.01 | 0 | 0.01 | ... | ... | 4.980379 |
4.670055 | ... | ... | 12.42 | 0 | 12.42 | 775 | 0.01 | 0 | 0.01 | ... | ... | 4.823452 |
4.513577 | ... | ... | 12.17 | 0 | 12.17 | 800 | 0.01 | 0 | 0.01 | ... | ... | 4.67156 |
4.362072 | ... | ... | 11.92 | 0 | 11.92 | 825 | 0.01 | 0 | 0.01 | ... | ... | 4.524352 |
4.215219 | ... | ... | 11.67 | 0 | 11.67 | 850 | 0.01 | 0 | 0.01 | ... | ... | 4.381567 |
4.072741 | ... | ... | 11.42 | 0 | 11.42 | 875 | 0.01 | 0 | 0.01 | ... | ... | 4.242934 |
3.934383 | ... | ... | 11.17 | 0 | 11.17 | 900 | 0.01 | 0 | 0.01 | ... | ... | 4.108204 |
3.799913 | ... | ... | 10.92 | 0 | 10.92 | 925 | 0.01 | 0 | 0.01 | ... | ... | 3.977128 |
3.669117 | ... | ... | 10.67 | 0 | 10.67 | 950 | 0.01 | 0 | 0.01 | ... | ... | 3.849495 |
3.5418 | ... | ... | 10.42 | 0 | 10.42 | 975 | 0.01 | 0 | 0.01 | ... | ... | 3.72514 |
3.417779 | ... | ... | 10.17 | 0 | 10.17 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 3.603883 |
3.296878 | ... | ... | 9.92 | 0 | 9.92 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 3.485558 |
3.178963 | ... | ... | 9.67 | 0 | 9.67 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 3.369979 |
3.06388 | ... | ... | 9.42 | 0 | 9.42 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 3.257027 |
2.951497 | ... | ... | 9.17 | 0 | 9.17 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 3.146581 |
2.841688 | ... | ... | 8.92 | 0 | 8.92 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 3.038516 |
2.734338 | ... | ... | 8.67 | 0 | 8.67 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 2.932703 |
2.629337 | ... | ... | 8.42 | 0 | 8.42 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 2.829015 |
2.526586 | ... | ... | 8.17 | 0 | 8.17 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 2.727382 |
2.425988 | ... | ... | 7.92 | 0 | 7.92 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 2.627706 |
2.327455 | ... | ... | 7.67 | 0 | 7.67 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 2.529889 |
2.230904 | ... | ... | 7.42 | 0 | 7.42 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 2.433816 |
2.136254 | ... | ... | 7.17 | 0 | 7.17 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 2.339441 |
2.043441 | ... | ... | 6.92 | 0 | 6.92 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 2.2467 |
1.95239 | ... | ... | 6.67 | 0 | 6.67 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 2.155492 |
1.86302 | ... | ... | 6.42 | 0 | 6.42 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 2.065728 |
1.775278 | ... | ... | 6.17 | 0 | 6.17 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 1.977371 |
1.689108 | ... | ... | 5.92 | 0 | 5.92 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 1.890354 |
1.604453 | ... | ... | 5.67 | 0 | 5.67 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 1.804578 |
1.52126 | ... | ... | 5.42 | 0 | 5.42 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 1.72002 |
1.43948 | ... | ... | 5.17 | 0 | 5.17 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 1.636625 |
1.359064 | ... | ... | 4.92 | 0 | 4.92 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 1.554293 |
1.279967 | ... | ... | 4.67 | 0 | 4.67 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 1.472983 |
1.202147 | ... | ... | 4.42 | 0 | 4.42 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 1.392655 |
1.125562 | ... | ... | 4.17 | 0 | 4.17 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 1.313222 |
1.050173 | ... | ... | 3.92 | 0 | 3.92 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 1.234645 |
0.975943 | ... | ... | 3.67 | 0 | 3.67 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 1.15684 |
0.902837 | ... | ... | 3.42 | 0 | 3.42 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 1.07977 |
0.830821 | ... | ... | 3.17 | 0 | 3.17 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 1.00335 |
0.759869 | ... | ... | 2.92 | 0 | 2.92 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.927503 |
0.689946 | ... | ... | 2.67 | 0 | 2.67 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.852163 |
0.621019 | ... | ... | 2.42 | 0 | 2.42 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.777233 |
0.553059 | ... | ... | 2.17 | 0 | 2.17 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.702599 |
0.486035 | ... | ... | 1.92 | 0 | 1.92 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.62815 |
0.419922 | ... | ... | 1.67 | 0 | 1.67 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.553727 |
0.354698 | ... | ... | 1.42 | 0 | 1.42 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.479131 |
0.290341 | ... | ... | 1.17 | 0 | 1.17 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.404093 |
0.226827 | ... | ... | 0.92 | 0 | 0.92 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.328201 |
0.164133 | ... | ... | 0.67 | 0 | 0.67 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.250799 |
0.102239 | ... | ... | 0.42 | 0 | 0.42 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.170601 |
0.041123 | ... | ... | 0.17 | 0 | 0.17 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.084072 |
0.048647 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.08 | 0 | 0.08 | ... | ... | 0.019232 |
0.138253 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.33 | 0 | 0.33 | ... | ... | 0.078848 |
0.216049 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.58 | 0 | 0.58 | ... | ... | 0.137741 |
0.288438 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.83 | 0 | 0.83 | ... | ... | 0.195929 |
0.357231 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.08 | 0 | 1.08 | ... | ... | 0.25343 |
0.423303 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.33 | 0 | 1.33 | ... | ... | 0.310259 |
0.487146 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.58 | 0 | 1.58 | ... | ... | 0.366432 |
0.549098 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.83 | 0 | 1.83 | ... | ... | 0.421965 |
0.609389 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.08 | 0 | 2.08 | ... | ... | 0.476872 |
0.668197 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.33 | 0 | 2.33 | ... | ... | 0.531167 |
0.725659 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.58 | 0 | 2.58 | ... | ... | 0.584857 |
0.781891 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.83 | 0 | 2.83 | ... | ... | 0.637963 |
0.836963 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.08 | 0 | 3.08 | ... | ... | 0.690496 |
0.890985 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.33 | 0 | 3.33 | ... | ... | 0.742471 |
0.94397 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.58 | 0 | 3.58 | ... | ... | 0.793898 |
0.996042 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.83 | 0 | 3.83 | ... | ... | 0.844793 |
1.04719 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.08 | 0 | 4.08 | ... | ... | 0.895167 |
1.097486 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.33 | 0 | 4.33 | ... | ... | 0.945027 |
1.146991 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.58 | 0 | 4.58 | ... | ... | 0.994385 |
1.195689 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.83 | 0 | 4.83 | ... | ... | 1.043249 |
1.243646 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.08 | 0 | 5.08 | ... | ... | 1.091631 |
1.290901 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.33 | 0 | 5.33 | ... | ... | 1.13954 |
1.33745 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.58 | 0 | 5.58 | ... | ... | 1.186984 |
1.383341 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.83 | 0 | 5.83 | ... | ... | 1.233974 |
1.428595 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.08 | 0 | 6.08 | ... | ... | 1.280518 |
1.473215 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.33 | 0 | 6.33 | ... | ... | 1.326625 |
1.517242 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.58 | 0 | 6.58 | ... | ... | 1.372302 |
1.560699 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.83 | 0 | 6.83 | ... | ... | 1.417558 |
1.603599 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.08 | 0 | 7.08 | ... | ... | 1.462401 |
1.645942 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.33 | 0 | 7.33 | ... | ... | 1.506839 |
1.68774 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.58 | 0 | 7.58 | ... | ... | 1.550878 |
1.729028 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.83 | 0 | 7.83 | ... | ... | 1.594526 |
1.769837 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.08 | 0 | 8.08 | ... | ... | 1.637791 |
1.810166 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.33 | 0 | 8.33 | ... | ... | 1.680678 |
1.850004 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.58 | 0 | 8.58 | ... | ... | 1.723195 |
1.889372 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.83 | 0 | 8.83 | ... | ... | 1.765348 |
1.928295 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.08 | 0 | 9.08 | ... | ... | 1.807143 |
1.966783 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.33 | 0 | 9.33 | ... | ... | 1.848587 |
2.004847 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.58 | 0 | 9.58 | ... | ... | 1.889686 |
2.042492 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.83 | 0 | 9.83 | ... | ... | 1.930444 |
2.079722 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.08 | 0 | 10.08 | ... | ... | 1.970865 |
2.116557 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.33 | 0 | 10.33 | ... | ... | 2.010955 |
2.153005 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.58 | 0 | 10.58 | ... | ... | 2.050723 |
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.