Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.591614 | ... | ... | 14.84 | 0 | 14.84 | 525 | 0.01 | 0 | 0.01 | ... | ... | 4.224161 |
4.428872 | ... | ... | 14.59 | 0 | 14.59 | 550 | 0.01 | 0 | 0.01 | ... | ... | 4.081989 |
4.273725 | ... | ... | 14.34 | 0 | 14.34 | 575 | 0.01 | 0 | 0.01 | ... | ... | 3.946341 |
4.125493 | ... | ... | 14.09 | 0 | 14.09 | 600 | 0.01 | 0 | 0.01 | ... | ... | 3.816667 |
3.98359 | ... | ... | 13.84 | 0 | 13.84 | 625 | 0.01 | 0 | 0.01 | ... | ... | 3.692458 |
3.847504 | ... | ... | 13.59 | 0 | 13.59 | 650 | 0.01 | 0 | 0.01 | ... | ... | 3.573267 |
3.716776 | ... | ... | 13.34 | 0 | 13.34 | 675 | 0.01 | 0 | 0.01 | ... | ... | 3.458685 |
3.591003 | ... | ... | 13.09 | 0 | 13.09 | 700 | 0.01 | 0 | 0.01 | ... | ... | 3.34835 |
3.46983 | ... | ... | 12.84 | 0 | 12.84 | 725 | 0.01 | 0 | 0.01 | ... | ... | 3.24197 |
3.352928 | ... | ... | 12.59 | 0 | 12.59 | 750 | 0.01 | 0 | 0.01 | ... | ... | 3.139265 |
3.240005 | ... | ... | 12.34 | 0 | 12.34 | 775 | 0.01 | 0 | 0.01 | ... | ... | 3.039979 |
3.13079 | ... | ... | 12.09 | 0 | 12.09 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.943871 |
3.025052 | ... | ... | 11.84 | 0 | 11.84 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.850733 |
2.922579 | ... | ... | 11.59 | 0 | 11.59 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.760392 |
2.823176 | ... | ... | 11.34 | 0 | 11.34 | 875 | 0.01 | 0 | 0.01 | ... | ... | 2.672678 |
2.72667 | ... | ... | 11.09 | 0 | 11.09 | 900 | 0.01 | 0 | 0.01 | ... | ... | 2.58743 |
2.632891 | ... | ... | 10.84 | 0 | 10.84 | 925 | 0.01 | 0 | 0.01 | ... | ... | 2.504488 |
2.541688 | ... | ... | 10.59 | 0 | 10.59 | 950 | 0.01 | 0 | 0.01 | ... | ... | 2.423731 |
2.452923 | ... | ... | 10.34 | 0 | 10.34 | 975 | 0.01 | 0 | 0.01 | ... | ... | 2.345045 |
2.366468 | ... | ... | 10.09 | 0 | 10.09 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 2.268318 |
2.282205 | ... | ... | 9.84 | 0 | 9.84 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 2.193443 |
2.200023 | ... | ... | 9.59 | 0 | 9.59 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 2.1203 |
2.119817 | ... | ... | 9.34 | 0 | 9.34 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 2.048825 |
2.041502 | ... | ... | 9.09 | 0 | 9.09 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.978933 |
1.964992 | ... | ... | 8.84 | 0 | 8.84 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.910546 |
1.890202 | ... | ... | 8.59 | 0 | 8.59 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.843575 |
1.817055 | ... | ... | 8.34 | 0 | 8.34 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.777956 |
1.745481 | ... | ... | 8.09 | 0 | 8.09 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.713634 |
1.675412 | ... | ... | 7.84 | 0 | 7.84 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.650549 |
1.606786 | ... | ... | 7.59 | 0 | 7.59 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.588632 |
1.539544 | ... | ... | 7.34 | 0 | 7.34 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.527823 |
1.47363 | ... | ... | 7.09 | 0 | 7.09 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 1.468091 |
1.408993 | ... | ... | 6.84 | 0 | 6.84 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 1.409388 |
1.345584 | ... | ... | 6.59 | 0 | 6.59 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 1.351644 |
1.283355 | ... | ... | 6.34 | 0 | 6.34 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 1.29482 |
1.222263 | ... | ... | 6.09 | 0 | 6.09 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 1.238884 |
1.162269 | ... | ... | 5.84 | 0 | 5.84 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 1.183789 |
1.103332 | ... | ... | 5.59 | 0 | 5.59 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 1.129475 |
1.045415 | ... | ... | 5.34 | 0 | 5.34 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 1.075939 |
0.988484 | ... | ... | 5.09 | 0 | 5.09 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 1.02313 |
0.932504 | ... | ... | 4.84 | 0 | 4.84 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.970983 |
0.877445 | ... | ... | 4.59 | 0 | 4.59 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.919486 |
0.823275 | ... | ... | 4.34 | 0 | 4.34 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.868604 |
0.769966 | ... | ... | 4.09 | 0 | 4.09 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.818284 |
0.717492 | ... | ... | 3.84 | 0 | 3.84 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.768501 |
0.665825 | ... | ... | 3.59 | 0 | 3.59 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.719195 |
0.614941 | ... | ... | 3.34 | 0 | 3.34 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.670354 |
0.564816 | ... | ... | 3.09 | 0 | 3.09 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.621903 |
0.515427 | ... | ... | 2.84 | 0 | 2.84 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.573821 |
0.466754 | ... | ... | 2.59 | 0 | 2.59 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.52603 |
0.418778 | ... | ... | 2.34 | 0 | 2.34 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.478491 |
0.371474 | ... | ... | 2.09 | 0 | 2.09 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.431121 |
0.324824 | ... | ... | 1.84 | 0 | 1.84 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.383842 |
0.278811 | ... | ... | 1.59 | 0 | 1.59 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.336544 |
0.233418 | ... | ... | 1.34 | 0 | 1.34 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.289092 |
0.188627 | ... | ... | 1.09 | 0 | 1.09 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.241286 |
0.144424 | ... | ... | 0.84 | 0 | 0.84 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.192836 |
0.100791 | ... | ... | 0.59 | 0 | 0.59 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.143228 |
0.057716 | ... | ... | 0.34 | 0 | 0.34 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.091396 |
0.042672 | ... | ... | 0.10 | 0 | 0.10 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.042567 |
0.050615 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.16 | 0 | 0.16 | ... | ... | 0.026823 |
0.104099 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.41 | 0 | 0.41 | ... | ... | 0.068313 |
0.152194 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.66 | 0 | 0.66 | ... | ... | 0.1093 |
0.19734 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.91 | 0 | 0.91 | ... | ... | 0.149797 |
0.240418 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.16 | 0 | 1.16 | ... | ... | 0.189816 |
0.281879 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.41 | 0 | 1.41 | ... | ... | 0.229368 |
0.322005 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.66 | 0 | 1.66 | ... | ... | 0.268463 |
0.36098 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.91 | 0 | 1.91 | ... | ... | 0.307113 |
0.39894 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.16 | 0 | 2.16 | ... | ... | 0.345328 |
0.435986 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.41 | 0 | 2.41 | ... | ... | 0.383118 |
0.472199 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.66 | 0 | 2.66 | ... | ... | 0.42049 |
0.507644 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.91 | 0 | 2.91 | ... | ... | 0.457454 |
0.542379 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.16 | 0 | 3.16 | ... | ... | 0.494024 |
0.576447 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.41 | 0 | 3.41 | ... | ... | 0.530205 |
0.609883 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.66 | 0 | 3.66 | ... | ... | 0.566005 |
0.64274 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.91 | 0 | 3.91 | ... | ... | 0.601433 |
0.675015 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.16 | 0 | 4.16 | ... | ... | 0.636496 |
0.706768 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.41 | 0 | 4.41 | ... | ... | 0.671202 |
0.738012 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.66 | 0 | 4.66 | ... | ... | 0.705559 |
0.768757 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.91 | 0 | 4.91 | ... | ... | 0.739573 |
0.799039 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.16 | 0 | 5.16 | ... | ... | 0.773251 |
0.828876 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.41 | 0 | 5.41 | ... | ... | 0.806601 |
0.858272 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.66 | 0 | 5.66 | ... | ... | 0.839628 |
0.887254 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.91 | 0 | 5.91 | ... | ... | 0.87234 |
0.915837 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.16 | 0 | 6.16 | ... | ... | 0.904741 |
0.944014 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.41 | 0 | 6.41 | ... | ... | 0.936839 |
0.971827 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.66 | 0 | 6.66 | ... | ... | 0.968638 |
0.999279 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.91 | 0 | 6.91 | ... | ... | 1.000145 |
1.02638 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.16 | 0 | 7.16 | ... | ... | 1.031365 |
1.053122 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.41 | 0 | 7.41 | ... | ... | 1.062303 |
1.079529 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.66 | 0 | 7.66 | ... | ... | 1.092964 |
1.105617 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.91 | 0 | 7.91 | ... | ... | 1.123354 |
1.131402 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.16 | 0 | 8.16 | ... | ... | 1.153478 |
1.156883 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.41 | 0 | 8.41 | ... | ... | 1.183339 |
1.182048 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.66 | 0 | 8.66 | ... | ... | 1.212944 |
1.206924 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.91 | 0 | 8.91 | ... | ... | 1.242295 |
1.231519 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.16 | 0 | 9.16 | ... | ... | 1.271398 |
1.25584 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.41 | 0 | 9.41 | ... | ... | 1.300259 |
1.279893 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.66 | 0 | 9.66 | ... | ... | 1.328878 |
1.303679 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.91 | 0 | 9.91 | ... | ... | 1.357261 |
1.327206 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.16 | 0 | 10.16 | ... | ... | 1.385412 |
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.