Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 12.53 | -0.01 | 12.52 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.28 | -0.01 | 12.27 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0 |
0 | ... | ... | 12.03 | -0.01 | 12.02 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6.976264 | ... | ... | 11.78 | -0.01 | 11.77 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0 |
6.652854 | ... | ... | 11.53 | -0.01 | 11.52 | 400 | 0.01 | 0 | 0.01 | ... | ... | 6.928196 |
6.349857 | ... | ... | 11.28 | -0.01 | 11.27 | 425 | 0.01 | 0 | 0.01 | ... | ... | 6.627487 |
6.064879 | ... | ... | 11.03 | -0.01 | 11.02 | 450 | 0.01 | 0 | 0.01 | ... | ... | 6.344648 |
5.795908 | ... | ... | 10.78 | -0.01 | 10.77 | 475 | 0.01 | 0 | 0.01 | ... | ... | 6.077663 |
5.541265 | ... | ... | 10.53 | -0.01 | 10.52 | 500 | 0.01 | 0 | 0.01 | ... | ... | 5.824785 |
5.299503 | ... | ... | 10.28 | -0.01 | 10.27 | 525 | 0.01 | 0 | 0.01 | ... | ... | 5.584571 |
5.069371 | ... | ... | 10.03 | -0.01 | 10.02 | 550 | 0.01 | 0 | 0.01 | ... | ... | 5.355816 |
4.849778 | ... | ... | 9.78 | -0.01 | 9.77 | 575 | 0.01 | 0 | 0.01 | ... | ... | 5.137446 |
4.639813 | ... | ... | 9.53 | -0.01 | 9.52 | 600 | 0.01 | 0 | 0.01 | ... | ... | 4.928479 |
4.438689 | ... | ... | 9.28 | -0.01 | 9.27 | 625 | 0.01 | 0 | 0.01 | ... | ... | 4.72815 |
4.245694 | ... | ... | 9.03 | -0.01 | 9.02 | 650 | 0.01 | 0 | 0.01 | ... | ... | 4.535749 |
4.060185 | ... | ... | 8.78 | -0.01 | 8.77 | 675 | 0.01 | 0 | 0.01 | ... | ... | 4.350625 |
3.881601 | ... | ... | 8.53 | -0.01 | 8.52 | 700 | 0.01 | 0 | 0.01 | ... | ... | 4.172192 |
3.709441 | ... | ... | 8.28 | -0.01 | 8.27 | 725 | 0.01 | 0 | 0.01 | ... | ... | 3.999987 |
3.543258 | ... | ... | 8.03 | -0.01 | 8.02 | 750 | 0.01 | 0 | 0.01 | ... | ... | 3.833556 |
3.382642 | ... | ... | 7.78 | -0.01 | 7.77 | 775 | 0.01 | 0 | 0.01 | ... | ... | 3.672458 |
3.227236 | ... | ... | 7.53 | -0.01 | 7.52 | 800 | 0.01 | 0 | 0.01 | ... | ... | 3.516342 |
3.076719 | ... | ... | 7.28 | -0.01 | 7.27 | 825 | 0.01 | 0 | 0.01 | ... | ... | 3.364892 |
2.930786 | ... | ... | 7.03 | -0.01 | 7.02 | 850 | 0.01 | 0 | 0.01 | ... | ... | 3.21779 |
2.789165 | ... | ... | 6.78 | -0.01 | 6.77 | 875 | 0.01 | 0 | 0.01 | ... | ... | 3.07473 |
2.651606 | ... | ... | 6.53 | -0.01 | 6.52 | 900 | 0.01 | 0 | 0.01 | ... | ... | 2.935496 |
2.517882 | ... | ... | 6.28 | -0.01 | 6.27 | 925 | 0.01 | 0 | 0.01 | ... | ... | 2.799857 |
2.387783 | ... | ... | 6.03 | -0.01 | 6.02 | 950 | 0.01 | 0 | 0.01 | ... | ... | 2.667541 |
2.261116 | ... | ... | 5.78 | -0.01 | 5.77 | 975 | 0.01 | 0 | 0.01 | ... | ... | 2.53839 |
2.137704 | ... | ... | 5.53 | -0.01 | 5.52 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 2.412213 |
2.017393 | ... | ... | 5.28 | -0.01 | 5.27 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 2.288788 |
1.900018 | ... | ... | 5.03 | -0.01 | 5.02 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 2.167992 |
1.785429 | ... | ... | 4.78 | -0.01 | 4.77 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 2.049667 |
1.673505 | ... | ... | 4.53 | -0.01 | 4.52 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.933633 |
1.564124 | ... | ... | 4.28 | -0.01 | 4.27 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.819777 |
1.457172 | ... | ... | 4.03 | -0.01 | 4.02 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.707921 |
1.352542 | ... | ... | 3.78 | -0.01 | 3.77 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.597964 |
1.250135 | ... | ... | 3.53 | -0.01 | 3.52 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.48976 |
1.149856 | ... | ... | 3.28 | -0.01 | 3.27 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.383164 |
1.051619 | ... | ... | 3.03 | -0.01 | 3.02 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.27805 |
0.955341 | ... | ... | 2.78 | -0.01 | 2.77 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.174284 |
0.860944 | ... | ... | 2.53 | -0.01 | 2.52 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 1.071688 |
0.768363 | ... | ... | 2.28 | -0.01 | 2.27 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.970137 |
0.677527 | ... | ... | 2.03 | -0.01 | 2.02 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.86943 |
0.588365 | ... | ... | 1.78 | -0.01 | 1.77 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.769346 |
0.500812 | ... | ... | 1.53 | -0.01 | 1.52 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.669645 |
0.414805 | ... | ... | 1.28 | -0.01 | 1.27 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.569984 |
0.330298 | ... | ... | 1.03 | -0.01 | 1.02 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.469899 |
0.247239 | ... | ... | 0.78 | -0.01 | 0.77 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.36868 |
0.165578 | ... | ... | 0.53 | -0.01 | 0.52 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.265066 |
0.085268 | ... | ... | 0.29 | -0.02 | 0.27 | 1525 | 0.01 | -0.01 | 0.01 | ... | ... | 0.156179 |
0.039945 | ... | ... | 0.05 | -0.02 | 0.03 | 1550 | 0.01 | -0.01 | 0.02 | ... | ... | 0.039931 |
0.135786 | ... | ... | 0.01 | -0.01 | 0.01 | 1575 | 0.23 | 0 | 0.23 | ... | ... | 0.071474 |
0.24056 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.48 | 0.01 | 0.47 | 0.49 | 0.49 | 0.147989 |
0.336112 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.73 | 0.01 | 0.72 | ... | ... | 0.223319 |
0.426008 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.98 | 0.01 | 0.97 | ... | ... | 0.297501 |
0.51173 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.23 | 0.01 | 1.22 | ... | ... | 0.370569 |
0.594107 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.48 | 0.01 | 1.47 | 1.47 | 1.47 | 0.442557 |
0.673658 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.73 | 0.01 | 1.72 | ... | ... | 0.513497 |
0.750742 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.98 | 0.01 | 1.97 | ... | ... | 0.583412 |
0.825627 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.23 | 0.01 | 2.22 | ... | ... | 0.652337 |
0.898525 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.48 | 0.01 | 2.47 | ... | ... | 0.720302 |
0.969612 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.73 | 0.01 | 2.72 | ... | ... | 0.787334 |
1.038995 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.98 | 0.01 | 2.97 | ... | ... | 0.853464 |
1.106838 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.23 | 0.01 | 3.22 | ... | ... | 0.918715 |
1.173185 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.48 | 0.01 | 3.47 | ... | ... | 0.983107 |
1.238166 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.73 | 0.01 | 3.72 | ... | ... | 1.046663 |
1.301835 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.98 | 0.01 | 3.97 | ... | ... | 1.109405 |
1.364266 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.23 | 0.01 | 4.22 | ... | ... | 1.171353 |
1.425516 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.48 | 0.01 | 4.47 | ... | ... | 1.232528 |
1.485645 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.73 | 0.01 | 4.72 | ... | ... | 1.292949 |
1.544709 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.98 | 0.01 | 4.97 | ... | ... | 1.352635 |
1.602734 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.23 | 0.01 | 5.22 | ... | ... | 1.411604 |
1.659757 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.48 | 0.01 | 5.47 | ... | ... | 1.469874 |
1.715862 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.73 | 0.01 | 5.72 | ... | ... | 1.52746 |
1.771058 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.98 | 0.01 | 5.97 | ... | ... | 1.58438 |
1.825347 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.23 | 0.01 | 6.22 | ... | ... | 1.640649 |
1.878795 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.48 | 0.01 | 6.47 | ... | ... | 1.696281 |
1.931432 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.73 | 0.01 | 6.72 | ... | ... | 1.751292 |
1.983289 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.98 | 0.01 | 6.97 | ... | ... | 1.805695 |
2.034364 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.23 | 0.01 | 7.22 | ... | ... | 1.859504 |
2.084704 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.48 | 0.01 | 7.47 | ... | ... | 1.912732 |
2.134332 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.73 | 0.01 | 7.72 | ... | ... | 1.965389 |
2.183269 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.98 | 0.01 | 7.97 | ... | ... | 2.017486 |
2.231508 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.23 | 0.01 | 8.22 | ... | ... | 2.069038 |
2.27909 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.48 | 0.01 | 8.47 | ... | ... | 2.120061 |
2.326054 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.73 | 0.01 | 8.72 | ... | ... | 2.170567 |
2.372405 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.98 | 0.01 | 8.97 | ... | ... | 2.220562 |
2.418159 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.23 | 0.01 | 9.22 | ... | ... | 2.270056 |
2.463311 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.48 | 0.01 | 9.47 | ... | ... | 2.319061 |
2.507883 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.73 | 0.01 | 9.72 | ... | ... | 2.367586 |
2.551904 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.98 | 0.01 | 9.97 | ... | ... | 2.41564 |
2.595388 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.23 | 0.01 | 10.22 | ... | ... | 2.463233 |
2.638348 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.48 | 0.01 | 10.47 | ... | ... | 2.510373 |
2.680797 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.73 | 0.01 | 10.72 | ... | ... | 2.55707 |
2.722738 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.98 | 0.01 | 10.97 | ... | ... | 2.603331 |
2.764184 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.23 | 0.01 | 11.22 | ... | ... | 2.649166 |
2.805154 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.48 | 0.01 | 11.47 | ... | ... | 2.694581 |
2.845661 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.73 | 0.01 | 11.72 | ... | ... | 2.739586 |
2.885715 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.98 | 0.01 | 11.97 | ... | ... | 2.784187 |
2.925326 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.23 | 0.01 | 12.22 | ... | ... | 2.828391 |
2.964503 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.48 | 0.01 | 12.47 | ... | ... | 2.872207 |
3.003233 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.73 | 0.01 | 12.72 | ... | ... | 2.91564 |
3.041543 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.98 | 0.01 | 12.97 | ... | ... | 2.958698 |
3.079447 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.23 | 0.01 | 13.22 | ... | ... | 3.001388 |
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.