Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.005662 | ... | ... | 14.84 | 0 | 14.84 | 525 | 0.01 | 0 | 0.01 | ... | ... | 4.722685 |
4.828443 | ... | ... | 14.59 | 0 | 14.59 | 550 | 0.01 | 0 | 0.01 | ... | ... | 4.563735 |
4.659475 | ... | ... | 14.34 | 0 | 14.34 | 575 | 0.01 | 0 | 0.01 | ... | ... | 4.412078 |
4.498025 | ... | ... | 14.09 | 0 | 14.09 | 600 | 0.01 | 0 | 0.01 | ... | ... | 4.2671 |
4.343444 | ... | ... | 13.84 | 0 | 13.84 | 625 | 0.01 | 0 | 0.01 | ... | ... | 4.128232 |
4.195179 | ... | ... | 13.59 | 0 | 13.59 | 650 | 0.01 | 0 | 0.01 | ... | ... | 3.994974 |
4.052752 | ... | ... | 13.34 | 0 | 13.34 | 675 | 0.01 | 0 | 0.01 | ... | ... | 3.866869 |
3.915712 | ... | ... | 13.09 | 0 | 13.09 | 700 | 0.01 | 0 | 0.01 | ... | ... | 3.743513 |
3.783667 | ... | ... | 12.84 | 0 | 12.84 | 725 | 0.01 | 0 | 0.01 | ... | ... | 3.624578 |
3.656266 | ... | ... | 12.59 | 0 | 12.59 | 750 | 0.01 | 0 | 0.01 | ... | ... | 3.509752 |
3.533193 | ... | ... | 12.34 | 0 | 12.34 | 775 | 0.01 | 0 | 0.01 | ... | ... | 3.398749 |
3.414164 | ... | ... | 12.09 | 0 | 12.09 | 800 | 0.01 | 0 | 0.01 | ... | ... | 3.291298 |
3.298927 | ... | ... | 11.84 | 0 | 11.84 | 825 | 0.01 | 0 | 0.01 | ... | ... | 3.187168 |
3.187234 | ... | ... | 11.59 | 0 | 11.59 | 850 | 0.01 | 0 | 0.01 | ... | ... | 3.086166 |
3.07888 | ... | ... | 11.34 | 0 | 11.34 | 875 | 0.01 | 0 | 0.01 | ... | ... | 2.988099 |
2.973673 | ... | ... | 11.09 | 0 | 11.09 | 900 | 0.01 | 0 | 0.01 | ... | ... | 2.892791 |
2.871433 | ... | ... | 10.84 | 0 | 10.84 | 925 | 0.01 | 0 | 0.01 | ... | ... | 2.80006 |
2.771997 | ... | ... | 10.59 | 0 | 10.59 | 950 | 0.01 | 0 | 0.01 | ... | ... | 2.709772 |
2.675216 | ... | ... | 10.34 | 0 | 10.34 | 975 | 0.01 | 0 | 0.01 | ... | ... | 2.621799 |
2.58095 | ... | ... | 10.09 | 0 | 10.09 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 2.536017 |
2.489076 | ... | ... | 9.84 | 0 | 9.84 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 2.452306 |
2.399475 | ... | ... | 9.59 | 0 | 9.59 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 2.370531 |
2.312033 | ... | ... | 9.34 | 0 | 9.34 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 2.29062 |
2.226648 | ... | ... | 9.09 | 0 | 9.09 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 2.21248 |
2.143215 | ... | ... | 8.84 | 0 | 8.84 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 2.136022 |
2.061654 | ... | ... | 8.59 | 0 | 8.59 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 2.061147 |
1.981884 | ... | ... | 8.34 | 0 | 8.34 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.987783 |
1.903825 | ... | ... | 8.09 | 0 | 8.09 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.91587 |
1.827407 | ... | ... | 7.84 | 0 | 7.84 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.84534 |
1.752561 | ... | ... | 7.59 | 0 | 7.59 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.776116 |
1.679224 | ... | ... | 7.34 | 0 | 7.34 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.708131 |
1.607339 | ... | ... | 7.09 | 0 | 7.09 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 1.641349 |
1.536848 | ... | ... | 6.84 | 0 | 6.84 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 1.575717 |
1.467695 | ... | ... | 6.59 | 0 | 6.59 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 1.511159 |
1.39983 | ... | ... | 6.34 | 0 | 6.34 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 1.447629 |
1.333204 | ... | ... | 6.09 | 0 | 6.09 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 1.385091 |
1.267774 | ... | ... | 5.84 | 0 | 5.84 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 1.323494 |
1.203495 | ... | ... | 5.59 | 0 | 5.59 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 1.26277 |
1.140325 | ... | ... | 5.34 | 0 | 5.34 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 1.202916 |
1.078225 | ... | ... | 5.09 | 0 | 5.09 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 1.143875 |
1.017163 | ... | ... | 4.84 | 0 | 4.84 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 1.085573 |
0.957104 | ... | ... | 4.59 | 0 | 4.59 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 1.027999 |
0.898015 | ... | ... | 4.34 | 0 | 4.34 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.971111 |
0.839865 | ... | ... | 4.09 | 0 | 4.09 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.914853 |
0.782624 | ... | ... | 3.84 | 0 | 3.84 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.859195 |
0.726267 | ... | ... | 3.59 | 0 | 3.59 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.804069 |
0.670767 | ... | ... | 3.34 | 0 | 3.34 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.749465 |
0.616094 | ... | ... | 3.09 | 0 | 3.09 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.695296 |
0.562225 | ... | ... | 2.84 | 0 | 2.84 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.641539 |
0.509136 | ... | ... | 2.59 | 0 | 2.59 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.588108 |
0.456803 | ... | ... | 2.34 | 0 | 2.34 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.534959 |
0.405206 | ... | ... | 2.09 | 0 | 2.09 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.481998 |
0.354323 | ... | ... | 1.84 | 0 | 1.84 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.429139 |
0.304135 | ... | ... | 1.59 | 0 | 1.59 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.37626 |
0.254622 | ... | ... | 1.34 | 0 | 1.34 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.323207 |
0.205767 | ... | ... | 1.09 | 0 | 1.09 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.26976 |
0.157548 | ... | ... | 0.84 | 0 | 0.84 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.215591 |
0.109951 | ... | ... | 0.59 | 0 | 0.59 | 1950 | 0.01 | 0 | 0.01 | ... | ... | 0.16013 |
0.06296 | ... | ... | 0.34 | 0 | 0.34 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.102181 |
0.047682 | ... | ... | 0.10 | 0 | 0.10 | 2000 | 0.01 | 0 | 0.01 | ... | ... | 0.047589 |
0.056587 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.16 | 0 | 0.16 | ... | ... | 0.029261 |
0.116383 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.41 | 0 | 0.41 | ... | ... | 0.074521 |
0.170154 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.66 | 0 | 0.66 | ... | ... | 0.119233 |
0.220627 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 0.91 | 0 | 0.91 | ... | ... | 0.16341 |
0.26879 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.16 | 0 | 1.16 | ... | ... | 0.207064 |
0.315144 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.41 | 0 | 1.41 | ... | ... | 0.250205 |
0.360004 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.66 | 0 | 1.66 | ... | ... | 0.292848 |
0.40358 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 1.91 | 0 | 1.91 | ... | ... | 0.335005 |
0.44602 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.16 | 0 | 2.16 | ... | ... | 0.376688 |
0.487438 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.41 | 0 | 2.41 | ... | ... | 0.417906 |
0.527924 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.66 | 0 | 2.66 | ... | ... | 0.458671 |
0.567553 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 2.91 | 0 | 2.91 | ... | ... | 0.498992 |
0.606387 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.16 | 0 | 3.16 | ... | ... | 0.53888 |
0.644476 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.41 | 0 | 3.41 | ... | ... | 0.578343 |
0.681858 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.66 | 0 | 3.66 | ... | ... | 0.617391 |
0.718593 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 3.91 | 0 | 3.91 | ... | ... | 0.656033 |
0.754676 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.16 | 0 | 4.16 | ... | ... | 0.694278 |
0.790177 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.41 | 0 | 4.41 | ... | ... | 0.732132 |
0.825108 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.66 | 0 | 4.66 | ... | ... | 0.769608 |
0.859482 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 4.91 | 0 | 4.91 | ... | ... | 0.806711 |
0.893337 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.16 | 0 | 5.16 | ... | ... | 0.843448 |
0.926695 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.41 | 0 | 5.41 | ... | ... | 0.879827 |
0.959561 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.66 | 0 | 5.66 | ... | ... | 0.915853 |
0.991964 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 5.91 | 0 | 5.91 | ... | ... | 0.951535 |
1.02392 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.16 | 0 | 6.16 | ... | ... | 0.986879 |
1.055423 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.41 | 0 | 6.41 | ... | ... | 1.021891 |
1.086518 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.66 | 0 | 6.66 | ... | ... | 1.056577 |
1.11721 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 6.91 | 0 | 6.91 | ... | ... | 1.090944 |
1.147509 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.16 | 0 | 7.16 | ... | ... | 1.124998 |
1.177407 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.41 | 0 | 7.41 | ... | ... | 1.158745 |
1.206931 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.66 | 0 | 7.66 | ... | ... | 1.192188 |
1.236097 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 7.91 | 0 | 7.91 | ... | ... | 1.225332 |
1.264926 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.16 | 0 | 8.16 | ... | ... | 1.258186 |
1.293414 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.41 | 0 | 8.41 | ... | ... | 1.290753 |
1.321549 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.66 | 0 | 8.66 | ... | ... | 1.32304 |
1.349361 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.91 | 0 | 8.91 | ... | ... | 1.355051 |
1.376858 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.16 | 0 | 9.16 | ... | ... | 1.386791 |
1.40405 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.41 | 0 | 9.41 | ... | ... | 1.418264 |
1.430942 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.66 | 0 | 9.66 | ... | ... | 1.449476 |
1.457534 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.91 | 0 | 9.91 | ... | ... | 1.48043 |
1.483838 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.16 | 0 | 10.16 | ... | ... | 1.511131 |
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.