Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.136307 | ... | ... | 12.50 | 0 | 12.50 | 175 | 0.01 | 0 | 0.01 | ... | ... | 3.328488 |
3.853871 | ... | ... | 12.25 | 0 | 12.25 | 200 | 0.01 | 0 | 0.01 | ... | ... | 3.113478 |
3.608051 | ... | ... | 12 | 0 | 12 | 225 | 0.01 | 0 | 0.01 | ... | ... | 2.92551 |
3.39058 | ... | ... | 11.75 | 0 | 11.75 | 250 | 0.01 | 0 | 0.01 | ... | ... | 2.758625 |
3.195675 | ... | ... | 11.50 | 0 | 11.50 | 275 | 0.01 | 0 | 0.01 | ... | ... | 2.608609 |
3.01916 | ... | ... | 11.25 | 0 | 11.25 | 300 | 0.01 | 0 | 0.01 | ... | ... | 2.472377 |
2.8579 | ... | ... | 11 | 0 | 11 | 325 | 0.01 | 0 | 0.01 | ... | ... | 2.347633 |
2.709487 | ... | ... | 10.75 | 0 | 10.75 | 350 | 0.01 | 0 | 0.01 | ... | ... | 2.232581 |
2.57205 | ... | ... | 10.50 | 0 | 10.50 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.125828 |
2.444091 | ... | ... | 10.25 | 0 | 10.25 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.026257 |
2.324393 | ... | ... | 10 | 0 | 10 | 425 | 0.01 | 0 | 0.01 | ... | ... | 1.932944 |
2.211955 | ... | ... | 9.75 | 0 | 9.75 | 450 | 0.01 | 0 | 0.01 | ... | ... | 1.845142 |
2.105956 | ... | ... | 9.50 | 0 | 9.50 | 475 | 0.01 | 0 | 0.01 | ... | ... | 1.762235 |
2.0057 | ... | ... | 9.25 | 0 | 9.25 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.683688 |
1.910598 | ... | ... | 9 | 0 | 9 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.609047 |
1.820148 | ... | ... | 8.75 | 0 | 8.75 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.537943 |
1.733909 | ... | ... | 8.50 | 0 | 8.50 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.470043 |
1.651512 | ... | ... | 8.25 | 0 | 8.25 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.405042 |
1.572628 | ... | ... | 8 | 0 | 8 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.342704 |
1.496969 | ... | ... | 7.75 | 0 | 7.75 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.282808 |
1.424282 | ... | ... | 7.50 | 0 | 7.50 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.225145 |
1.35434 | ... | ... | 7.25 | 0 | 7.25 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.169547 |
1.286937 | ... | ... | 7 | 0 | 7 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.115862 |
1.221899 | ... | ... | 6.75 | 0 | 6.75 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.063942 |
1.159064 | ... | ... | 6.50 | 0 | 6.50 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.013658 |
1.098287 | ... | ... | 6.25 | 0 | 6.25 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.964904 |
1.039437 | ... | ... | 6 | 0 | 6 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.917569 |
0.982392 | ... | ... | 5.75 | 0 | 5.75 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.871552 |
0.927045 | ... | ... | 5.50 | 0 | 5.50 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.826777 |
0.873296 | ... | ... | 5.25 | 0 | 5.25 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.783152 |
0.821052 | ... | ... | 5 | 0 | 5 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.740607 |
0.770232 | ... | ... | 4.75 | 0 | 4.75 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.699076 |
0.720762 | ... | ... | 4.50 | 0 | 4.50 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.658478 |
0.672568 | ... | ... | 4.25 | 0 | 4.25 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.618763 |
0.625586 | ... | ... | 4 | 0 | 4 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.579865 |
0.579756 | ... | ... | 3.75 | 0 | 3.75 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.541734 |
0.53502 | ... | ... | 3.50 | 0 | 3.50 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.50431 |
0.491329 | ... | ... | 3.25 | 0 | 3.25 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.467533 |
0.448632 | ... | ... | 3 | 0 | 3 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.43136 |
0.406883 | ... | ... | 2.75 | 0 | 2.75 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.395729 |
0.366043 | ... | ... | 2.50 | 0 | 2.50 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.360581 |
0.326071 | ... | ... | 2.25 | 0 | 2.25 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.32586 |
0.286931 | ... | ... | 2 | 0 | 2 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.291498 |
0.248589 | ... | ... | 1.75 | 0 | 1.75 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.257412 |
0.21101 | ... | ... | 1.50 | 0 | 1.50 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.223515 |
0.174166 | ... | ... | 1.25 | 0 | 1.25 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.189685 |
0.138026 | ... | ... | 1 | 0 | 1 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.155759 |
0.102565 | ... | ... | 0.75 | 0 | 0.75 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.121483 |
0.067756 | ... | ... | 0.50 | 0 | 0.50 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.086409 |
0.073517 | ... | ... | 0.27 | 0 | 0.27 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0.072829 |
0.05145 | ... | ... | 0.07 | 0 | 0.07 | 1425 | 0.07 | 0 | 0.07 | ... | ... | 0.05145 |
0.04862 | ... | ... | 0.01 | 0 | 0.01 | 1450 | 0.25 | 0 | 0.25 | ... | ... | 0.032992 |
0.083428 | ... | ... | 0.01 | 0 | 0.01 | 1475 | 0.50 | 0 | 0.50 | ... | ... | 0.065419 |
0.11525 | ... | ... | 0.01 | 0 | 0.01 | 1500 | 0.75 | 0 | 0.75 | ... | ... | 0.097303 |
0.145189 | ... | ... | 0.01 | 0 | 0.01 | 1525 | 1 | 0 | 1 | ... | ... | 0.12866 |
0.173722 | ... | ... | 0.01 | 0 | 0.01 | 1550 | 1.25 | 0 | 1.25 | ... | ... | 0.15951 |
0.201119 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 1.50 | 0 | 1.50 | ... | ... | 0.189868 |
0.22755 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 1.75 | 0 | 1.75 | ... | ... | 0.219751 |
0.253137 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 2 | 0 | 2 | ... | ... | 0.249173 |
0.277968 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 2.25 | 0 | 2.25 | ... | ... | 0.278148 |
0.302116 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 2.50 | 0 | 2.50 | ... | ... | 0.306692 |
0.325642 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 2.75 | 0 | 2.75 | ... | ... | 0.334816 |
0.34858 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 3 | 0 | 3 | ... | ... | 0.362533 |
0.370986 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 3.25 | 0 | 3.25 | ... | ... | 0.389855 |
0.392881 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 3.50 | 0 | 3.50 | ... | ... | 0.416795 |
0.414303 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 3.75 | 0 | 3.75 | ... | ... | 0.443362 |
0.435273 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 4 | 0 | 4 | ... | ... | 0.469566 |
0.45582 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 4.25 | 0 | 4.25 | ... | ... | 0.495418 |
0.475957 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 4.50 | 0 | 4.50 | ... | ... | 0.520928 |
0.495711 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 4.75 | 0 | 4.75 | ... | ... | 0.546104 |
0.5151 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 5 | 0 | 5 | ... | ... | 0.570957 |
0.53413 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 5.25 | 0 | 5.25 | ... | ... | 0.595493 |
0.55282 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 5.50 | 0 | 5.50 | ... | ... | 0.619722 |
0.571192 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 5.75 | 0 | 5.75 | ... | ... | 0.643652 |
0.589251 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 6 | 0 | 6 | ... | ... | 0.667289 |
0.607005 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 6.25 | 0 | 6.25 | ... | ... | 0.690642 |
0.624472 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 6.50 | 0 | 6.50 | ... | ... | 0.713716 |
0.641662 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 6.75 | 0 | 6.75 | ... | ... | 0.73652 |
0.658576 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 7 | 0 | 7 | ... | ... | 0.75906 |
0.675232 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 7.25 | 0 | 7.25 | ... | ... | 0.781341 |
0.691639 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 7.50 | 0 | 7.50 | ... | ... | 0.803371 |
0.707803 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 7.75 | 0 | 7.75 | ... | ... | 0.825154 |
0.723729 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 8 | 0 | 8 | ... | ... | 0.846697 |
0.739419 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 8.25 | 0 | 8.25 | ... | ... | 0.868005 |
0.754889 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 8.50 | 0 | 8.50 | ... | ... | 0.889083 |
0.770144 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 8.75 | 0 | 8.75 | ... | ... | 0.909935 |
0.785196 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 9 | 0 | 9 | ... | ... | 0.930567 |
0.800042 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 9.25 | 0 | 9.25 | ... | ... | 0.950984 |
0.814685 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 9.50 | 0 | 9.50 | ... | ... | 0.97119 |
0.829135 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 9.75 | 0 | 9.75 | ... | ... | 0.991191 |
0.8434 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 10 | 0 | 10 | ... | ... | 1.01099 |
0.857483 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 10.25 | 0 | 10.25 | ... | ... | 1.030591 |
0.87139 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 10.50 | 0 | 10.50 | ... | ... | 1.049999 |
0.885119 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 10.75 | 0 | 10.75 | ... | ... | 1.069218 |
0.898676 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 11 | 0 | 11 | ... | ... | 1.08825 |
0.912069 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 11.25 | 0 | 11.25 | ... | ... | 1.107101 |
0.925306 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 11.50 | 0 | 11.50 | ... | ... | 1.125774 |
0.938387 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 11.75 | 0 | 11.75 | ... | ... | 1.144271 |
0.951316 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 12 | 0 | 12 | ... | ... | 1.162597 |
0.964096 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 12.25 | 0 | 12.25 | ... | ... | 1.180755 |
0.976725 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 12.50 | 0 | 12.50 | ... | ... | 1.198749 |
0.989208 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 12.75 | 0 | 12.75 | ... | ... | 1.21658 |
1.001553 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 13 | 0 | 13 | ... | ... | 1.234253 |
1.013763 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 13.25 | 0 | 13.25 | ... | ... | 1.25177 |
1.02584 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 13.50 | 0 | 13.50 | ... | ... | 1.269133 |
1.037787 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 13.75 | 0 | 13.75 | ... | ... | 1.286346 |
1.049606 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 14 | 0 | 14 | ... | ... | 1.303412 |
1.061302 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 14.25 | 0 | 14.25 | ... | ... | 1.320332 |
1.072867 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 14.50 | 0 | 14.50 | ... | ... | 1.33711 |
1.084315 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 14.75 | 0 | 14.75 | ... | ... | 1.353748 |
1.095647 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 15 | 0 | 15 | ... | ... | 1.370248 |
1.106865 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 15.25 | 0 | 15.25 | ... | ... | 1.386612 |
1.11797 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 15.50 | 0 | 15.50 | ... | ... | 1.402843 |
1.128966 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 15.75 | 0 | 15.75 | ... | ... | 1.418944 |
1.139854 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 16 | 0 | 16 | ... | ... | 1.434916 |
1.150636 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 16.25 | 0 | 16.25 | ... | ... | 1.450762 |
1.161313 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 16.50 | 0 | 16.50 | ... | ... | 1.466484 |
1.171882 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 16.75 | 0 | 16.75 | ... | ... | 1.482083 |
1.182351 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 17 | 0 | 17 | ... | ... | 1.497563 |
1.192722 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 17.25 | 0 | 17.25 | ... | ... | 1.512924 |
1.202997 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 17.50 | 0 | 17.50 | ... | ... | 1.528168 |
1.213177 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 17.75 | 0 | 17.75 | ... | ... | 1.543298 |
1.223264 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 18 | 0 | 18 | ... | ... | 1.558316 |
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.