Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.396427 | ... | ... | 13.42 | 0 | 13.42 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.853941 |
2.304011 | ... | ... | 13.17 | 0 | 13.17 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.786764 |
2.216197 | ... | ... | 12.92 | 0 | 12.92 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.722827 |
2.132551 | ... | ... | 12.67 | 0 | 12.67 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.661818 |
2.052696 | ... | ... | 12.42 | 0 | 12.42 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.603476 |
1.976304 | ... | ... | 12.17 | 0 | 12.17 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.54758 |
1.903087 | ... | ... | 11.92 | 0 | 11.92 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.493929 |
1.832793 | ... | ... | 11.67 | 0 | 11.67 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.442343 |
1.7652 | ... | ... | 11.42 | 0 | 11.42 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.392653 |
1.700106 | ... | ... | 11.17 | 0 | 11.17 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.344732 |
1.637335 | ... | ... | 10.92 | 0 | 10.92 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.298454 |
1.576724 | ... | ... | 10.67 | 0 | 10.67 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.253704 |
1.51813 | ... | ... | 10.42 | 0 | 10.42 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.210368 |
1.461422 | ... | ... | 10.17 | 0 | 10.17 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.168362 |
1.406482 | ... | ... | 9.92 | 0 | 9.92 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.127605 |
1.353204 | ... | ... | 9.67 | 0 | 9.67 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.088018 |
1.301489 | ... | ... | 9.42 | 0 | 9.42 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.049526 |
1.251247 | ... | ... | 9.17 | 0 | 9.17 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.012061 |
1.202397 | ... | ... | 8.92 | 0 | 8.92 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.975573 |
1.154863 | ... | ... | 8.67 | 0 | 8.67 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.940005 |
1.108575 | ... | ... | 8.42 | 0 | 8.42 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.905303 |
1.063468 | ... | ... | 8.17 | 0 | 8.17 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.871414 |
1.019482 | ... | ... | 7.92 | 0 | 7.92 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.838304 |
0.976565 | ... | ... | 7.67 | 0 | 7.67 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.805933 |
0.934663 | ... | ... | 7.42 | 0 | 7.42 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.774258 |
0.89373 | ... | ... | 7.17 | 0 | 7.17 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.743239 |
0.853722 | ... | ... | 6.92 | 0 | 6.92 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.712849 |
0.814597 | ... | ... | 6.67 | 0 | 6.67 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.683057 |
0.776317 | ... | ... | 6.42 | 0 | 6.42 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.653824 |
0.738845 | ... | ... | 6.17 | 0 | 6.17 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.625127 |
0.702147 | ... | ... | 5.92 | 0 | 5.92 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.596941 |
0.666191 | ... | ... | 5.67 | 0 | 5.67 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.569239 |
0.630947 | ... | ... | 5.42 | 0 | 5.42 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.541993 |
0.596387 | ... | ... | 5.17 | 0 | 5.17 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.515184 |
0.562485 | ... | ... | 4.92 | 0 | 4.92 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.488784 |
0.529216 | ... | ... | 4.67 | 0 | 4.67 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.462766 |
0.496556 | ... | ... | 4.42 | 0 | 4.42 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.437122 |
0.464483 | ... | ... | 4.17 | 0 | 4.17 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.411817 |
0.432977 | ... | ... | 3.92 | 0 | 3.92 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.386833 |
0.402017 | ... | ... | 3.67 | 0 | 3.67 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.362147 |
0.371583 | ... | ... | 3.42 | 0 | 3.42 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.337738 |
0.341658 | ... | ... | 3.17 | 0 | 3.17 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.313581 |
0.312225 | ... | ... | 2.92 | 0 | 2.92 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.289648 |
0.283268 | ... | ... | 2.67 | 0 | 2.67 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.265916 |
0.254769 | ... | ... | 2.42 | 0 | 2.42 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.242354 |
0.226715 | ... | ... | 2.17 | 0 | 2.17 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.218922 |
0.199093 | ... | ... | 1.92 | 0 | 1.92 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.195587 |
0.171889 | ... | ... | 1.67 | 0 | 1.67 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.172296 |
0.14509 | ... | ... | 1.42 | 0 | 1.42 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.148985 |
0.118684 | ... | ... | 1.17 | 0 | 1.17 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.125571 |
0.09266 | ... | ... | 0.92 | 0 | 0.92 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.101924 |
0.092582 | ... | ... | 0.68 | 0 | 0.68 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.089046 |
0.075213 | ... | ... | 0.44 | 0 | 0.44 | 1800 | 0.02 | 0 | 0.02 | ... | ... | 0.073899 |
0.072897 | ... | ... | 0.24 | 0 | 0.24 | 1825 | 0.07 | 0 | 0.07 | ... | ... | 0.072601 |
0.070866 | ... | ... | 0.10 | 0 | 0.10 | 1850 | 0.18 | 0 | 0.18 | ... | ... | 0.070992 |
0.07002 | ... | ... | 0.03 | 0 | 0.03 | 1875 | 0.36 | 0 | 0.36 | ... | ... | 0.07082 |
0.076855 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.59 | 0 | 0.59 | ... | ... | 0.079616 |
0.089205 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.83 | 0 | 0.83 | ... | ... | 0.079707 |
0.110419 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.08 | 0 | 1.08 | ... | ... | 0.103044 |
0.130769 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.33 | 0 | 1.33 | ... | ... | 0.126085 |
0.150412 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.58 | 0 | 1.58 | ... | ... | 0.148837 |
0.169452 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.83 | 0 | 1.83 | ... | ... | 0.171309 |
0.187963 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.08 | 0 | 2.08 | ... | ... | 0.193505 |
0.206 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.33 | 0 | 2.33 | ... | ... | 0.215435 |
0.223605 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.58 | 0 | 2.58 | ... | ... | 0.237103 |
0.240819 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.83 | 0 | 2.83 | ... | ... | 0.258517 |
0.25766 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.08 | 0 | 3.08 | ... | ... | 0.279683 |
0.274165 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.33 | 0 | 3.33 | ... | ... | 0.300605 |
0.290339 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.58 | 0 | 3.58 | ... | ... | 0.321291 |
0.306221 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.83 | 0 | 3.83 | ... | ... | 0.341744 |
0.321807 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.08 | 0 | 4.08 | ... | ... | 0.361972 |
0.33712 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.33 | 0 | 4.33 | ... | ... | 0.381979 |
0.352179 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.58 | 0 | 4.58 | ... | ... | 0.401769 |
0.366983 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.83 | 0 | 4.83 | ... | ... | 0.421348 |
0.381551 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.08 | 0 | 5.08 | ... | ... | 0.440721 |
0.395889 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.33 | 0 | 5.33 | ... | ... | 0.459891 |
0.410007 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.58 | 0 | 5.58 | ... | ... | 0.478864 |
0.423915 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.83 | 0 | 5.83 | ... | ... | 0.497643 |
0.43762 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.08 | 0 | 6.08 | ... | ... | 0.516233 |
0.451121 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.33 | 0 | 6.33 | ... | ... | 0.534637 |
0.464433 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.58 | 0 | 6.58 | ... | ... | 0.552859 |
0.477567 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.83 | 0 | 6.83 | ... | ... | 0.570903 |
0.490523 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.08 | 0 | 7.08 | ... | ... | 0.588772 |
0.5033 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.33 | 0 | 7.33 | ... | ... | 0.60647 |
0.515908 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.58 | 0 | 7.58 | ... | ... | 0.624001 |
0.528354 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.83 | 0 | 7.83 | ... | ... | 0.641366 |
0.540644 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.08 | 0 | 8.08 | ... | ... | 0.658571 |
0.552784 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.33 | 0 | 8.33 | ... | ... | 0.675617 |
0.564768 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.58 | 0 | 8.58 | ... | ... | 0.692507 |
0.576607 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.83 | 0 | 8.83 | ... | ... | 0.709245 |
0.588305 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.08 | 0 | 9.08 | ... | ... | 0.725833 |
0.599866 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.33 | 0 | 9.33 | ... | ... | 0.742275 |
0.611293 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.58 | 0 | 9.58 | ... | ... | 0.758572 |
0.622584 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.83 | 0 | 9.83 | ... | ... | 0.774728 |
0.633744 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.08 | 0 | 10.08 | ... | ... | 0.790745 |
0.644784 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.33 | 0 | 10.33 | ... | ... | 0.806626 |
0.655703 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.58 | 0 | 10.58 | ... | ... | 0.822372 |
0.666504 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.83 | 0 | 10.83 | ... | ... | 0.837987 |
0.677188 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.08 | 0 | 11.08 | ... | ... | 0.853473 |
0.687756 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.33 | 0 | 11.33 | ... | ... | 0.868831 |
0.698208 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.58 | 0 | 11.58 | ... | ... | 0.884065 |
0.708552 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.83 | 0 | 11.83 | ... | ... | 0.899175 |
0.71879 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.08 | 0 | 12.08 | ... | ... | 0.914165 |
0.728924 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.33 | 0 | 12.33 | ... | ... | 0.929036 |
0.738956 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.58 | 0 | 12.58 | ... | ... | 0.943789 |
0.748889 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.83 | 0 | 12.83 | ... | ... | 0.958428 |
0.758726 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.08 | 0 | 13.08 | ... | ... | 0.972953 |
0.768461 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.33 | 0 | 13.33 | ... | ... | 0.987367 |
0.778103 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.58 | 0 | 13.58 | ... | ... | 1.001672 |
0.787652 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.83 | 0 | 13.83 | ... | ... | 1.015869 |
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.