Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.47307 | ... | ... | 15.04 | 0 | 15.04 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.796648 |
2.38484 | ... | ... | 14.79 | 0 | 14.79 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.736584 |
2.300848 | ... | ... | 14.54 | 0 | 14.54 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.679282 |
2.220708 | ... | ... | 14.29 | 0 | 14.29 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.6245 |
2.144088 | ... | ... | 14.04 | 0 | 14.04 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.572028 |
2.070692 | ... | ... | 13.79 | 0 | 13.79 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.521677 |
2.000262 | ... | ... | 13.54 | 0 | 13.54 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.473279 |
1.932567 | ... | ... | 13.29 | 0 | 13.29 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.426674 |
1.867405 | ... | ... | 13.04 | 0 | 13.04 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.381738 |
1.80459 | ... | ... | 12.79 | 0 | 12.79 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.338356 |
1.743961 | ... | ... | 12.54 | 0 | 12.54 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.296421 |
1.685372 | ... | ... | 12.29 | 0 | 12.29 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.255834 |
1.62869 | ... | ... | 12.04 | 0 | 12.04 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.216497 |
1.573794 | ... | ... | 11.79 | 0 | 11.79 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.178343 |
1.520575 | ... | ... | 11.54 | 0 | 11.54 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.141299 |
1.468933 | ... | ... | 11.29 | 0 | 11.29 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.105298 |
1.418775 | ... | ... | 11.04 | 0 | 11.04 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.070278 |
1.37002 | ... | ... | 10.79 | 0 | 10.79 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.036176 |
1.32259 | ... | ... | 10.54 | 0 | 10.54 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.002949 |
1.276415 | ... | ... | 10.29 | 0 | 10.29 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.970552 |
1.231431 | ... | ... | 10.04 | 0 | 10.04 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.938939 |
1.187576 | ... | ... | 9.79 | 0 | 9.79 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.908064 |
1.144795 | ... | ... | 9.54 | 0 | 9.54 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.877888 |
1.103035 | ... | ... | 9.29 | 0 | 9.29 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.848382 |
1.062251 | ... | ... | 9.04 | 0 | 9.04 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.819514 |
1.022394 | ... | ... | 8.79 | 0 | 8.79 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.791251 |
0.983424 | ... | ... | 8.54 | 0 | 8.54 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.763555 |
0.945302 | ... | ... | 8.29 | 0 | 8.29 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.736407 |
0.907991 | ... | ... | 8.04 | 0 | 8.04 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.709784 |
0.871458 | ... | ... | 7.79 | 0 | 7.79 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.68366 |
0.835669 | ... | ... | 7.54 | 0 | 7.54 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.658004 |
0.800596 | ... | ... | 7.29 | 0 | 7.29 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.6328 |
0.766209 | ... | ... | 7.04 | 0 | 7.04 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.608033 |
0.732482 | ... | ... | 6.79 | 0 | 6.79 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.583681 |
0.699389 | ... | ... | 6.54 | 0 | 6.54 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.559714 |
0.666907 | ... | ... | 6.29 | 0 | 6.29 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.536124 |
0.635013 | ... | ... | 6.04 | 0 | 6.04 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.512893 |
0.603685 | ... | ... | 5.79 | 0 | 5.79 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.489999 |
0.572903 | ... | ... | 5.54 | 0 | 5.54 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.467426 |
0.542649 | ... | ... | 5.29 | 0 | 5.29 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.445169 |
0.512904 | ... | ... | 5.04 | 0 | 5.04 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.423202 |
0.483652 | ... | ... | 4.79 | 0 | 4.79 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.401505 |
0.454875 | ... | ... | 4.54 | 0 | 4.54 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.380073 |
0.426559 | ... | ... | 4.29 | 0 | 4.29 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.358887 |
0.398688 | ... | ... | 4.04 | 0 | 4.04 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.33793 |
0.371249 | ... | ... | 3.79 | 0 | 3.79 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.317189 |
0.344228 | ... | ... | 3.54 | 0 | 3.54 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.296639 |
0.317612 | ... | ... | 3.29 | 0 | 3.29 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.276277 |
0.291389 | ... | ... | 3.04 | 0 | 3.04 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.256067 |
0.265546 | ... | ... | 2.79 | 0 | 2.79 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.236006 |
0.240073 | ... | ... | 2.54 | 0 | 2.54 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.216057 |
0.214959 | ... | ... | 2.29 | 0 | 2.29 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.196205 |
0.190194 | ... | ... | 2.04 | 0 | 2.04 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.176414 |
0.165768 | ... | ... | 1.79 | 0 | 1.79 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.15665 |
0.141672 | ... | ... | 1.54 | 0 | 1.54 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.136864 |
0.117897 | ... | ... | 1.29 | 0 | 1.29 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.116995 |
0.094434 | ... | ... | 1.04 | 0 | 1.04 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.096955 |
0.071274 | ... | ... | 0.79 | 0 | 0.79 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.07661 |
0.067205 | ... | ... | 0.56 | -0.01 | 0.55 | 1975 | 0.01 | -0.01 | 0.02 | ... | ... | 0.064211 |
0.063585 | ... | ... | 0.35 | -0.02 | 0.33 | 2000 | 0.04 | -0.02 | 0.06 | ... | ... | 0.062837 |
0.057879 | ... | ... | 0.19 | -0.04 | 0.15 | 2025 | 0.11 | -0.04 | 0.15 | ... | ... | 0.057806 |
0.062602 | ... | ... | 0.09 | -0.03 | 0.06 | 2050 | 0.27 | -0.03 | 0.30 | ... | ... | 0.063056 |
0.066143 | ... | ... | 0.03 | -0.01 | 0.02 | 2075 | 0.48 | -0.01 | 0.49 | ... | ... | 0.067863 |
0.077181 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.72 | 0 | 0.72 | ... | ... | 0.081514 |
0.086304 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 0.96 | 0 | 0.96 | ... | ... | 0.082967 |
0.104196 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.21 | 0 | 1.21 | ... | ... | 0.10396 |
0.121443 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.46 | 0 | 1.46 | ... | ... | 0.124711 |
0.138149 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.71 | 0 | 1.71 | ... | ... | 0.145226 |
0.154389 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 1.96 | 0 | 1.96 | ... | ... | 0.16551 |
0.170214 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.21 | 0 | 2.21 | ... | ... | 0.185569 |
0.185665 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.46 | 0 | 2.46 | ... | ... | 0.205408 |
0.200774 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.71 | 0 | 2.71 | ... | ... | 0.225031 |
0.215567 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 2.96 | 0 | 2.96 | ... | ... | 0.244444 |
0.23007 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.21 | 0 | 3.21 | ... | ... | 0.263651 |
0.244295 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.46 | 0 | 3.46 | ... | ... | 0.282657 |
0.258263 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.71 | 0 | 3.71 | ... | ... | 0.301464 |
0.271989 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 3.96 | 0 | 3.96 | ... | ... | 0.32008 |
0.285475 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.21 | 0 | 4.21 | ... | ... | 0.338506 |
0.298748 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.46 | 0 | 4.46 | ... | ... | 0.356747 |
0.311808 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.71 | 0 | 4.71 | ... | ... | 0.374807 |
0.324662 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.96 | 0 | 4.96 | ... | ... | 0.39269 |
0.337325 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.21 | 0 | 5.21 | ... | ... | 0.410399 |
0.349804 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.46 | 0 | 5.46 | ... | ... | 0.427938 |
0.3621 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.71 | 0 | 5.71 | ... | ... | 0.44531 |
0.374224 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.96 | 0 | 5.96 | ... | ... | 0.462518 |
0.386183 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.21 | 0 | 6.21 | ... | ... | 0.479566 |
0.397974 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.46 | 0 | 6.46 | ... | ... | 0.496456 |
0.409614 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.71 | 0 | 6.71 | ... | ... | 0.513192 |
0.421104 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.96 | 0 | 6.96 | ... | ... | 0.529777 |
0.432449 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.21 | 0 | 7.21 | ... | ... | 0.546212 |
0.443644 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.46 | 0 | 7.46 | ... | ... | 0.562502 |
0.4547 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.71 | 0 | 7.71 | ... | ... | 0.578649 |
0.465624 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.96 | 0 | 7.96 | ... | ... | 0.594654 |
0.476423 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.21 | 0 | 8.21 | ... | ... | 0.610522 |
0.487094 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.46 | 0 | 8.46 | ... | ... | 0.626254 |
0.497635 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.71 | 0 | 8.71 | ... | ... | 0.641853 |
0.508055 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.96 | 0 | 8.96 | ... | ... | 0.657321 |
0.518359 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.21 | 0 | 9.21 | ... | ... | 0.672659 |
0.528549 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.46 | 0 | 9.46 | ... | ... | 0.687871 |
0.538627 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.71 | 0 | 9.71 | ... | ... | 0.702959 |
0.548595 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.96 | 0 | 9.96 | ... | ... | 0.717925 |
0.558454 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.21 | 0 | 10.21 | ... | ... | 0.732771 |
0.568211 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.46 | 0 | 10.46 | ... | ... | 0.747498 |
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.