Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.568907 | ... | ... | 13.22 | 0 | 13.22 | 525 | 0.01 | 0 | 0.01 | ... | ... | 4.473836 |
4.396942 | ... | ... | 12.97 | 0 | 12.97 | 550 | 0.01 | 0 | 0.01 | ... | ... | 4.314059 |
4.232954 | ... | ... | 12.72 | 0 | 12.72 | 575 | 0.01 | 0 | 0.01 | ... | ... | 4.161607 |
4.076223 | ... | ... | 12.47 | 0 | 12.47 | 600 | 0.01 | 0 | 0.01 | ... | ... | 4.015812 |
3.926124 | ... | ... | 12.22 | 0 | 12.22 | 625 | 0.01 | 0 | 0.01 | ... | ... | 3.876132 |
3.782134 | ... | ... | 11.97 | 0 | 11.97 | 650 | 0.01 | 0 | 0.01 | ... | ... | 3.742063 |
3.643775 | ... | ... | 11.72 | 0 | 11.72 | 675 | 0.01 | 0 | 0.01 | ... | ... | 3.61316 |
3.510635 | ... | ... | 11.47 | 0 | 11.47 | 700 | 0.01 | 0 | 0.01 | ... | ... | 3.488994 |
3.382328 | ... | ... | 11.22 | 0 | 11.22 | 725 | 0.01 | 0 | 0.01 | ... | ... | 3.369246 |
3.258513 | ... | ... | 10.97 | 0 | 10.97 | 750 | 0.01 | 0 | 0.01 | ... | ... | 3.253604 |
3.138885 | ... | ... | 10.72 | 0 | 10.72 | 775 | 0.01 | 0 | 0.01 | ... | ... | 3.141781 |
3.02317 | ... | ... | 10.47 | 0 | 10.47 | 800 | 0.01 | 0 | 0.01 | ... | ... | 3.033503 |
2.91111 | ... | ... | 10.22 | 0 | 10.22 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.92854 |
2.802485 | ... | ... | 9.97 | 0 | 9.97 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.826698 |
2.697102 | ... | ... | 9.72 | 0 | 9.72 | 875 | 0.01 | 0 | 0.01 | ... | ... | 2.727783 |
2.594767 | ... | ... | 9.47 | 0 | 9.47 | 900 | 0.01 | 0 | 0.01 | ... | ... | 2.63161 |
2.495308 | ... | ... | 9.22 | 0 | 9.22 | 925 | 0.01 | 0 | 0.01 | ... | ... | 2.538 |
2.398566 | ... | ... | 8.97 | 0 | 8.97 | 950 | 0.01 | 0 | 0.01 | ... | ... | 2.44683 |
2.304394 | ... | ... | 8.72 | 0 | 8.72 | 975 | 0.01 | 0 | 0.01 | ... | ... | 2.357961 |
2.212661 | ... | ... | 8.47 | 0 | 8.47 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 2.271265 |
2.123241 | ... | ... | 8.22 | 0 | 8.22 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 2.186595 |
2.03602 | ... | ... | 7.97 | 0 | 7.97 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 2.103872 |
1.950892 | ... | ... | 7.72 | 0 | 7.72 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 2.022994 |
1.867759 | ... | ... | 7.47 | 0 | 7.47 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.943867 |
1.786527 | ... | ... | 7.22 | 0 | 7.22 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.866372 |
1.70711 | ... | ... | 6.97 | 0 | 6.97 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.790452 |
1.62943 | ... | ... | 6.72 | 0 | 6.72 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.716028 |
1.553412 | ... | ... | 6.47 | 0 | 6.47 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.643009 |
1.478985 | ... | ... | 6.22 | 0 | 6.22 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.571322 |
1.406083 | ... | ... | 5.97 | 0 | 5.97 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.500916 |
1.334645 | ... | ... | 5.72 | 0 | 5.72 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.431726 |
1.264611 | ... | ... | 5.47 | 0 | 5.47 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 1.363672 |
1.195929 | ... | ... | 5.22 | 0 | 5.22 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 1.296714 |
1.128545 | ... | ... | 4.97 | 0 | 4.97 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 1.230786 |
1.062412 | ... | ... | 4.72 | 0 | 4.72 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 1.165812 |
0.997485 | ... | ... | 4.47 | 0 | 4.47 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 1.101769 |
0.933723 | ... | ... | 4.22 | 0 | 4.22 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 1.03859 |
0.871078 | ... | ... | 3.97 | 0 | 3.97 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.976208 |
0.809508 | ... | ... | 3.72 | 0 | 3.72 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.914582 |
0.74898 | ... | ... | 3.47 | 0 | 3.47 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.853648 |
0.689461 | ... | ... | 3.22 | 0 | 3.22 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.793358 |
0.630915 | ... | ... | 2.97 | 0 | 2.97 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.733624 |
0.573313 | ... | ... | 2.72 | 0 | 2.72 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.674414 |
0.516622 | ... | ... | 2.47 | 0 | 2.47 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.615626 |
0.460815 | ... | ... | 2.22 | 0 | 2.22 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.557192 |
0.405863 | ... | ... | 1.97 | 0 | 1.97 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.499013 |
0.351742 | ... | ... | 1.72 | 0 | 1.72 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.440965 |
0.298425 | ... | ... | 1.47 | 0 | 1.47 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.382903 |
0.245888 | ... | ... | 1.22 | 0 | 1.22 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.324628 |
0.19411 | ... | ... | 0.97 | 0 | 0.97 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.265851 |
0.143067 | ... | ... | 0.72 | 0 | 0.72 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.206105 |
0.09274 | ... | ... | 0.47 | 0 | 0.47 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.14454 |
0.043113 | ... | ... | 0.22 | 0 | 0.22 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.07903 |
0.020249 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.03 | 0 | 0.03 | ... | ... | 0.005839 |
0.093919 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 0.28 | 0 | 0.28 | ... | ... | 0.054134 |
0.155042 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.53 | 0 | 0.53 | ... | ... | 0.10179 |
0.211441 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.78 | 0 | 0.78 | ... | ... | 0.148828 |
0.264821 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.03 | 0 | 1.03 | ... | ... | 0.195261 |
0.315947 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.28 | 0 | 1.28 | ... | ... | 0.241102 |
0.365248 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.53 | 0 | 1.53 | ... | ... | 0.286369 |
0.413002 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.78 | 0 | 1.78 | ... | ... | 0.331075 |
0.459403 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.03 | 0 | 2.03 | ... | ... | 0.375234 |
0.504603 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.28 | 0 | 2.28 | ... | ... | 0.41886 |
0.548709 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.53 | 0 | 2.53 | ... | ... | 0.461966 |
0.591822 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.78 | 0 | 2.78 | ... | ... | 0.504563 |
0.633994 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.03 | 0 | 3.03 | ... | ... | 0.546665 |
0.67532 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.28 | 0 | 3.28 | ... | ... | 0.588283 |
0.715813 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.53 | 0 | 3.53 | ... | ... | 0.629428 |
0.755562 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.78 | 0 | 3.78 | ... | ... | 0.670111 |
0.794577 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.03 | 0 | 4.03 | ... | ... | 0.710342 |
0.8329 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.28 | 0 | 4.28 | ... | ... | 0.750132 |
0.870586 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.53 | 0 | 4.53 | ... | ... | 0.78949 |
0.90763 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.78 | 0 | 4.78 | ... | ... | 0.828426 |
0.94408 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.03 | 0 | 5.03 | ... | ... | 0.866948 |
0.979957 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.28 | 0 | 5.28 | ... | ... | 0.905064 |
1.015278 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.53 | 0 | 5.53 | ... | ... | 0.942783 |
1.050073 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.78 | 0 | 5.78 | ... | ... | 0.980114 |
1.08436 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.03 | 0 | 6.03 | ... | ... | 1.017066 |
1.118139 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.28 | 0 | 6.28 | ... | ... | 1.05365 |
1.151437 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.53 | 0 | 6.53 | ... | ... | 1.08987 |
1.184289 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.78 | 0 | 6.78 | ... | ... | 1.125735 |
1.216699 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.03 | 0 | 7.03 | ... | ... | 1.161249 |
1.248661 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.28 | 0 | 7.28 | ... | ... | 1.196421 |
1.280197 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.53 | 0 | 7.53 | ... | ... | 1.231258 |
1.311328 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.78 | 0 | 7.78 | ... | ... | 1.265765 |
1.342066 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.03 | 0 | 8.03 | ... | ... | 1.299948 |
1.372432 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.28 | 0 | 8.28 | ... | ... | 1.333815 |
1.402405 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.53 | 0 | 8.53 | ... | ... | 1.367372 |
1.432014 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.78 | 0 | 8.78 | ... | ... | 1.400623 |
1.461271 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.03 | 0 | 9.03 | ... | ... | 1.433574 |
1.490185 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.28 | 0 | 9.28 | ... | ... | 1.466231 |
1.518764 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.53 | 0 | 9.53 | ... | ... | 1.4986 |
1.547003 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.78 | 0 | 9.78 | ... | ... | 1.530685 |
1.574914 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.03 | 0 | 10.03 | ... | ... | 1.562492 |
1.602521 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.28 | 0 | 10.28 | ... | ... | 1.594025 |
1.629827 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.53 | 0 | 10.53 | ... | ... | 1.62529 |
1.656837 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.78 | 0 | 10.78 | ... | ... | 1.65629 |
1.683557 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.03 | 0 | 11.03 | ... | ... | 1.687031 |
1.709987 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.28 | 0 | 11.28 | ... | ... | 1.717517 |
1.736125 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.53 | 0 | 11.53 | ... | ... | 1.747752 |
1.761992 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.78 | 0 | 11.78 | ... | ... | 1.77774 |
1.787593 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.03 | 0 | 12.03 | ... | ... | 1.807486 |
1.812934 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.28 | 0 | 12.28 | ... | ... | 1.836993 |
1.838021 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.53 | 0 | 12.53 | ... | ... | 1.866266 |
1.86286 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.78 | 0 | 12.78 | ... | ... | 1.895308 |
1.887458 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.03 | 0 | 13.03 | ... | ... | 1.924121 |
1.911803 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.28 | 0 | 13.28 | ... | ... | 1.952711 |
1.935912 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.53 | 0 | 13.53 | ... | ... | 1.981082 |
1.959792 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.78 | 0 | 13.78 | ... | ... | 2.009236 |
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.