Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.186621 | ... | ... | 13.22 | 0 | 13.22 | 525 | 0.01 | 0 | 0.01 | ... | ... | 4.001568 |
4.028912 | ... | ... | 12.97 | 0 | 12.97 | 550 | 0.01 | 0 | 0.01 | ... | ... | 3.858658 |
3.878517 | ... | ... | 12.72 | 0 | 12.72 | 575 | 0.01 | 0 | 0.01 | ... | ... | 3.722299 |
3.734786 | ... | ... | 12.47 | 0 | 12.47 | 600 | 0.01 | 0 | 0.01 | ... | ... | 3.591895 |
3.597171 | ... | ... | 12.22 | 0 | 12.22 | 625 | 0.01 | 0 | 0.01 | ... | ... | 3.466959 |
3.465167 | ... | ... | 11.97 | 0 | 11.97 | 650 | 0.01 | 0 | 0.01 | ... | ... | 3.347043 |
3.338335 | ... | ... | 11.72 | 0 | 11.72 | 675 | 0.01 | 0 | 0.01 | ... | ... | 3.231747 |
3.216286 | ... | ... | 11.47 | 0 | 11.47 | 700 | 0.01 | 0 | 0.01 | ... | ... | 3.120688 |
3.098671 | ... | ... | 11.22 | 0 | 11.22 | 725 | 0.01 | 0 | 0.01 | ... | ... | 3.013582 |
2.985186 | ... | ... | 10.97 | 0 | 10.97 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.910147 |
2.875546 | ... | ... | 10.72 | 0 | 10.72 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.810129 |
2.769487 | ... | ... | 10.47 | 0 | 10.47 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.71328 |
2.666792 | ... | ... | 10.22 | 0 | 10.22 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.619398 |
2.567254 | ... | ... | 9.97 | 0 | 9.97 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.528307 |
2.470683 | ... | ... | 9.72 | 0 | 9.72 | 875 | 0.01 | 0 | 0.01 | ... | ... | 2.439834 |
2.376907 | ... | ... | 9.47 | 0 | 9.47 | 900 | 0.01 | 0 | 0.01 | ... | ... | 2.353813 |
2.28577 | ... | ... | 9.22 | 0 | 9.22 | 925 | 0.01 | 0 | 0.01 | ... | ... | 2.270085 |
2.197132 | ... | ... | 8.97 | 0 | 8.97 | 950 | 0.01 | 0 | 0.01 | ... | ... | 2.188538 |
2.110853 | ... | ... | 8.72 | 0 | 8.72 | 975 | 0.01 | 0 | 0.01 | ... | ... | 2.109051 |
2.02681 | ... | ... | 8.47 | 0 | 8.47 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 2.031507 |
1.944889 | ... | ... | 8.22 | 0 | 8.22 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.955775 |
1.864976 | ... | ... | 7.97 | 0 | 7.97 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.881784 |
1.786982 | ... | ... | 7.72 | 0 | 7.72 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.809444 |
1.710816 | ... | ... | 7.47 | 0 | 7.47 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.73867 |
1.636394 | ... | ... | 7.22 | 0 | 7.22 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.669355 |
1.563638 | ... | ... | 6.97 | 0 | 6.97 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.60145 |
1.492478 | ... | ... | 6.72 | 0 | 6.72 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.534882 |
1.422844 | ... | ... | 6.47 | 0 | 6.47 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.469571 |
1.354669 | ... | ... | 6.22 | 0 | 6.22 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.405451 |
1.287893 | ... | ... | 5.97 | 0 | 5.97 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.342478 |
1.222458 | ... | ... | 5.72 | 0 | 5.72 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.280592 |
1.158311 | ... | ... | 5.47 | 0 | 5.47 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 1.219722 |
1.095401 | ... | ... | 5.22 | 0 | 5.22 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 1.159832 |
1.033682 | ... | ... | 4.97 | 0 | 4.97 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 1.100864 |
0.973104 | ... | ... | 4.72 | 0 | 4.72 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 1.042748 |
0.913627 | ... | ... | 4.47 | 0 | 4.47 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.985466 |
0.855213 | ... | ... | 4.22 | 0 | 4.22 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.928956 |
0.797825 | ... | ... | 3.97 | 0 | 3.97 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.87316 |
0.741427 | ... | ... | 3.72 | 0 | 3.72 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.818039 |
0.685987 | ... | ... | 3.47 | 0 | 3.47 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.763537 |
0.631474 | ... | ... | 3.22 | 0 | 3.22 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.709611 |
0.577854 | ... | ... | 2.97 | 0 | 2.97 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.656183 |
0.525097 | ... | ... | 2.72 | 0 | 2.72 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.603224 |
0.473176 | ... | ... | 2.47 | 0 | 2.47 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.550641 |
0.422064 | ... | ... | 2.22 | 0 | 2.22 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.498376 |
0.371737 | ... | ... | 1.97 | 0 | 1.97 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.446338 |
0.322169 | ... | ... | 1.72 | 0 | 1.72 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.394418 |
0.273339 | ... | ... | 1.47 | 0 | 1.47 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.342485 |
0.225223 | ... | ... | 1.22 | 0 | 1.22 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.290361 |
0.177801 | ... | ... | 0.97 | 0 | 0.97 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.237789 |
0.131053 | ... | ... | 0.72 | 0 | 0.72 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.18435 |
0.084955 | ... | ... | 0.47 | 0 | 0.47 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.129283 |
0.039494 | ... | ... | 0.22 | 0 | 0.22 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.070688 |
0.018112 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.03 | 0 | 0.03 | ... | ... | 0.005349 |
0.084006 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 0.28 | 0 | 0.28 | ... | ... | 0.04959 |
0.138676 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 0.53 | 0 | 0.53 | ... | ... | 0.093245 |
0.189122 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 0.78 | 0 | 0.78 | ... | ... | 0.13633 |
0.236868 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.03 | 0 | 1.03 | ... | ... | 0.178855 |
0.282596 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 1.28 | 0 | 1.28 | ... | ... | 0.22084 |
0.326694 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 1.53 | 0 | 1.53 | ... | ... | 0.262297 |
0.369406 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 1.78 | 0 | 1.78 | ... | ... | 0.303241 |
0.410909 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.03 | 0 | 2.03 | ... | ... | 0.343685 |
0.451338 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 2.28 | 0 | 2.28 | ... | ... | 0.38364 |
0.490788 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 2.53 | 0 | 2.53 | ... | ... | 0.423119 |
0.529349 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.78 | 0 | 2.78 | ... | ... | 0.462132 |
0.56707 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.03 | 0 | 3.03 | ... | ... | 0.500692 |
0.604033 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 3.28 | 0 | 3.28 | ... | ... | 0.538808 |
0.640252 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 3.53 | 0 | 3.53 | ... | ... | 0.576492 |
0.675805 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.78 | 0 | 3.78 | ... | ... | 0.613752 |
0.710701 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.03 | 0 | 4.03 | ... | ... | 0.650599 |
0.744979 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 4.28 | 0 | 4.28 | ... | ... | 0.687042 |
0.778687 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 4.53 | 0 | 4.53 | ... | ... | 0.723091 |
0.81182 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.78 | 0 | 4.78 | ... | ... | 0.758756 |
0.844423 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.03 | 0 | 5.03 | ... | ... | 0.794042 |
0.876512 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 5.28 | 0 | 5.28 | ... | ... | 0.828959 |
0.908105 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 5.53 | 0 | 5.53 | ... | ... | 0.863513 |
0.939227 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.78 | 0 | 5.78 | ... | ... | 0.897713 |
0.969894 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.03 | 0 | 6.03 | ... | ... | 0.931566 |
1.000107 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 6.28 | 0 | 6.28 | ... | ... | 0.965078 |
1.02989 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 6.53 | 0 | 6.53 | ... | ... | 0.998258 |
1.059274 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.78 | 0 | 6.78 | ... | ... | 1.031108 |
1.088262 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.03 | 0 | 7.03 | ... | ... | 1.063637 |
1.116851 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 7.28 | 0 | 7.28 | ... | ... | 1.095853 |
1.145058 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 7.53 | 0 | 7.53 | ... | ... | 1.127761 |
1.172902 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.78 | 0 | 7.78 | ... | ... | 1.159367 |
1.200395 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.03 | 0 | 8.03 | ... | ... | 1.190678 |
1.227556 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.28 | 0 | 8.28 | ... | ... | 1.221699 |
1.254365 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.53 | 0 | 8.53 | ... | ... | 1.252435 |
1.280849 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.78 | 0 | 8.78 | ... | ... | 1.282891 |
1.307017 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.03 | 0 | 9.03 | ... | ... | 1.313074 |
1.332879 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.28 | 0 | 9.28 | ... | ... | 1.342987 |
1.35844 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.53 | 0 | 9.53 | ... | ... | 1.372637 |
1.383698 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.78 | 0 | 9.78 | ... | ... | 1.402026 |
1.408663 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.03 | 0 | 10.03 | ... | ... | 1.431161 |
1.433356 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 10.28 | 0 | 10.28 | ... | ... | 1.460046 |
1.457779 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 10.53 | 0 | 10.53 | ... | ... | 1.488685 |
1.481938 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.78 | 0 | 10.78 | ... | ... | 1.517082 |
1.505838 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.03 | 0 | 11.03 | ... | ... | 1.545243 |
1.529477 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 11.28 | 0 | 11.28 | ... | ... | 1.573172 |
1.552856 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 11.53 | 0 | 11.53 | ... | ... | 1.600871 |
1.575992 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.78 | 0 | 11.78 | ... | ... | 1.628345 |
1.59889 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 12.03 | 0 | 12.03 | ... | ... | 1.655596 |
1.621557 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 12.28 | 0 | 12.28 | ... | ... | 1.682629 |
1.643996 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 12.53 | 0 | 12.53 | ... | ... | 1.709447 |
1.666212 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.78 | 0 | 12.78 | ... | ... | 1.736055 |
1.688214 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 13.03 | 0 | 13.03 | ... | ... | 1.762454 |
1.709988 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 13.28 | 0 | 13.28 | ... | ... | 1.788648 |
1.731553 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 13.53 | 0 | 13.53 | ... | ... | 1.814642 |
1.752911 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.78 | 0 | 13.78 | ... | ... | 1.840437 |
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.