Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.910366 | ... | ... | 13.76 | 0 | 13.76 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.437426 |
2.802479 | ... | ... | 13.51 | 0 | 13.51 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.35216 |
2.699669 | ... | ... | 13.26 | 0 | 13.26 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.270817 |
2.601486 | ... | ... | 13.01 | 0 | 13.01 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.193045 |
2.507529 | ... | ... | 12.76 | 0 | 12.76 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.118521 |
2.417452 | ... | ... | 12.51 | 0 | 12.51 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.046997 |
2.330943 | ... | ... | 12.26 | 0 | 12.26 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.978235 |
2.247732 | ... | ... | 12.01 | 0 | 12.01 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.912024 |
2.167581 | ... | ... | 11.76 | 0 | 11.76 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.848166 |
2.090272 | ... | ... | 11.51 | 0 | 11.51 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.786494 |
2.015609 | ... | ... | 11.26 | 0 | 11.26 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.726866 |
1.943418 | ... | ... | 11.01 | 0 | 11.01 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.669144 |
1.87354 | ... | ... | 10.76 | 0 | 10.76 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.613203 |
1.805829 | ... | ... | 10.51 | 0 | 10.51 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.558915 |
1.740157 | ... | ... | 10.26 | 0 | 10.26 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.506193 |
1.6764 | ... | ... | 10.01 | 0 | 10.01 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.454944 |
1.614452 | ... | ... | 9.76 | 0 | 9.76 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.405081 |
1.554213 | ... | ... | 9.51 | 0 | 9.51 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.356515 |
1.49559 | ... | ... | 9.26 | 0 | 9.26 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.309174 |
1.438498 | ... | ... | 9.01 | 0 | 9.01 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.262999 |
1.382859 | ... | ... | 8.76 | 0 | 8.76 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.217927 |
1.328601 | ... | ... | 8.51 | 0 | 8.51 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.173895 |
1.275657 | ... | ... | 8.26 | 0 | 8.26 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.130841 |
1.223963 | ... | ... | 8.01 | 0 | 8.01 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.088727 |
1.173459 | ... | ... | 7.76 | 0 | 7.76 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.047504 |
1.124092 | ... | ... | 7.51 | 0 | 7.51 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.007125 |
1.075811 | ... | ... | 7.26 | 0 | 7.26 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.967543 |
1.02857 | ... | ... | 7.01 | 0 | 7.01 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.928727 |
0.982324 | ... | ... | 6.76 | 0 | 6.76 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.89064 |
0.937033 | ... | ... | 6.51 | 0 | 6.51 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.853237 |
0.892656 | ... | ... | 6.26 | 0 | 6.26 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.816485 |
0.849158 | ... | ... | 6.01 | 0 | 6.01 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.780361 |
0.806504 | ... | ... | 5.76 | 0 | 5.76 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.744829 |
0.764662 | ... | ... | 5.51 | 0 | 5.51 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.709856 |
0.7236 | ... | ... | 5.26 | 0 | 5.26 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.675422 |
0.683289 | ... | ... | 5.01 | 0 | 5.01 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.641495 |
0.643702 | ... | ... | 4.76 | 0 | 4.76 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.608035 |
0.60481 | ... | ... | 4.51 | 0 | 4.51 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.575032 |
0.566592 | ... | ... | 4.26 | 0 | 4.26 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.542458 |
0.529024 | ... | ... | 4.01 | 0 | 4.01 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.510275 |
0.492084 | ... | ... | 3.76 | 0 | 3.76 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.478466 |
0.455751 | ... | ... | 3.51 | 0 | 3.51 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.446995 |
0.420005 | ... | ... | 3.26 | 0 | 3.26 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.415845 |
0.384827 | ... | ... | 3.01 | 0 | 3.01 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.384965 |
0.3502 | ... | ... | 2.76 | 0 | 2.76 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.354347 |
0.316106 | ... | ... | 2.51 | 0 | 2.51 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.323931 |
0.282529 | ... | ... | 2.26 | 0 | 2.26 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.293695 |
0.249452 | ... | ... | 2.01 | 0 | 2.01 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.263579 |
0.21686 | ... | ... | 1.76 | 0 | 1.76 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.233528 |
0.18474 | ... | ... | 1.51 | 0 | 1.51 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.203469 |
0.153077 | ... | ... | 1.26 | 0 | 1.26 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.173301 |
0.121857 | ... | ... | 1.01 | 0 | 1.01 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.142887 |
0.091069 | ... | ... | 0.76 | 0 | 0.76 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.112005 |
0.060699 | ... | ... | 0.51 | 0 | 0.51 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.080261 |
0.056144 | ... | ... | 0.27 | 0 | 0.27 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.055498 |
0.050527 | ... | ... | 0.08 | 0 | 0.08 | 1900 | 0.07 | 0 | 0.07 | ... | ... | 0.050516 |
0.051688 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.25 | 0 | 0.25 | ... | ... | 0.052259 |
0.075687 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 0.49 | 0 | 0.49 | ... | ... | 0.056804 |
0.105323 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 0.74 | 0 | 0.74 | ... | ... | 0.085239 |
0.133307 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.99 | 0 | 0.99 | ... | ... | 0.113317 |
0.160076 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.24 | 0 | 1.24 | ... | ... | 0.141045 |
0.185879 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 1.49 | 0 | 1.49 | ... | ... | 0.168434 |
0.210864 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 1.74 | 0 | 1.74 | ... | ... | 0.195492 |
0.235143 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.99 | 0 | 1.99 | ... | ... | 0.222228 |
0.25879 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.24 | 0 | 2.24 | ... | ... | 0.248648 |
0.281866 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.49 | 0 | 2.49 | ... | ... | 0.274761 |
0.304424 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.74 | 0 | 2.74 | ... | ... | 0.300574 |
0.326494 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.99 | 0 | 2.99 | ... | ... | 0.326093 |
0.348122 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.24 | 0 | 3.24 | ... | ... | 0.351327 |
0.369322 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.49 | 0 | 3.49 | ... | ... | 0.37628 |
0.390131 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.74 | 0 | 3.74 | ... | ... | 0.400962 |
0.410563 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.99 | 0 | 3.99 | ... | ... | 0.425376 |
0.430634 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.24 | 0 | 4.24 | ... | ... | 0.449528 |
0.450375 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.49 | 0 | 4.49 | ... | ... | 0.473425 |
0.469785 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.74 | 0 | 4.74 | ... | ... | 0.497071 |
0.488885 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.99 | 0 | 4.99 | ... | ... | 0.520472 |
0.507691 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.24 | 0 | 5.24 | ... | ... | 0.543634 |
0.526207 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.49 | 0 | 5.49 | ... | ... | 0.56656 |
0.54445 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.74 | 0 | 5.74 | ... | ... | 0.589257 |
0.562431 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.99 | 0 | 5.99 | ... | ... | 0.611729 |
0.580151 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.24 | 0 | 6.24 | ... | ... | 0.63398 |
0.597619 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.49 | 0 | 6.49 | ... | ... | 0.656014 |
0.614856 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.74 | 0 | 6.74 | ... | ... | 0.677835 |
0.631863 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.99 | 0 | 6.99 | ... | ... | 0.699448 |
0.648644 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.24 | 0 | 7.24 | ... | ... | 0.720858 |
0.665198 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.49 | 0 | 7.49 | ... | ... | 0.742068 |
0.681543 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.74 | 0 | 7.74 | ... | ... | 0.763082 |
0.697685 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.99 | 0 | 7.99 | ... | ... | 0.783903 |
0.713634 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.24 | 0 | 8.24 | ... | ... | 0.804536 |
0.729383 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.49 | 0 | 8.49 | ... | ... | 0.824983 |
0.74494 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.74 | 0 | 8.74 | ... | ... | 0.845249 |
0.760313 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.99 | 0 | 8.99 | ... | ... | 0.865337 |
0.775509 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.24 | 0 | 9.24 | ... | ... | 0.885249 |
0.79053 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.49 | 0 | 9.49 | ... | ... | 0.90499 |
0.80538 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.74 | 0 | 9.74 | ... | ... | 0.924562 |
0.820056 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.99 | 0 | 9.99 | ... | ... | 0.943968 |
0.834574 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.24 | 0 | 10.24 | ... | ... | 0.963211 |
0.848936 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.49 | 0 | 10.49 | ... | ... | 0.982293 |
0.863143 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.74 | 0 | 10.74 | ... | ... | 1.001217 |
0.8772 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.99 | 0 | 10.99 | ... | ... | 1.019987 |
0.89111 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.24 | 0 | 11.24 | ... | ... | 1.038604 |
0.904866 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.49 | 0 | 11.49 | ... | ... | 1.057071 |
0.918479 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.74 | 0 | 11.74 | ... | ... | 1.075391 |
0.931955 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.99 | 0 | 11.99 | ... | ... | 1.093566 |
0.945295 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.24 | 0 | 12.24 | ... | ... | 1.111599 |
0.958504 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.49 | 0 | 12.49 | ... | ... | 1.129491 |
0.971583 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.74 | 0 | 12.74 | ... | ... | 1.147245 |
0.98454 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.99 | 0 | 12.99 | ... | ... | 1.164863 |
0.997366 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.24 | 0 | 13.24 | ... | ... | 1.182348 |
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.