Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.355168 | ... | ... | 12.90 | 0.04 | 12.94 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.91626 |
3.217749 | ... | ... | 12.65 | 0.04 | 12.69 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.803234 |
3.087786 | ... | ... | 12.40 | 0.04 | 12.44 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.696232 |
2.964507 | ... | ... | 12.15 | 0.04 | 12.19 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.594618 |
2.847269 | ... | ... | 11.90 | 0.04 | 11.94 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.497881 |
2.735508 | ... | ... | 11.65 | 0.04 | 11.69 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.405572 |
2.628743 | ... | ... | 11.40 | 0.04 | 11.44 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.317297 |
2.526543 | ... | ... | 11.15 | 0.04 | 11.19 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.232695 |
2.428533 | ... | ... | 10.90 | 0.04 | 10.94 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.151469 |
2.334379 | ... | ... | 10.65 | 0.04 | 10.69 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.07336 |
2.243792 | ... | ... | 10.40 | 0.04 | 10.44 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.998127 |
2.156515 | ... | ... | 10.15 | 0.04 | 10.19 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.925544 |
2.072314 | ... | ... | 9.90 | 0.04 | 9.94 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.855425 |
1.990977 | ... | ... | 9.65 | 0.04 | 9.69 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.787607 |
1.912316 | ... | ... | 9.40 | 0.04 | 9.44 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.721934 |
1.83616 | ... | ... | 9.15 | 0.04 | 9.19 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.658256 |
1.762353 | ... | ... | 8.90 | 0.04 | 8.94 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.596443 |
1.690751 | ... | ... | 8.65 | 0.04 | 8.69 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.53639 |
1.621229 | ... | ... | 8.40 | 0.04 | 8.44 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.47799 |
1.553667 | ... | ... | 8.15 | 0.04 | 8.19 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.421136 |
1.487959 | ... | ... | 7.90 | 0.04 | 7.94 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.365735 |
1.424003 | ... | ... | 7.65 | 0.04 | 7.69 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.311715 |
1.361709 | ... | ... | 7.40 | 0.04 | 7.44 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.258996 |
1.300991 | ... | ... | 7.15 | 0.04 | 7.19 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.207494 |
1.24177 | ... | ... | 6.90 | 0.04 | 6.94 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.157149 |
1.183976 | ... | ... | 6.65 | 0.04 | 6.69 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.107904 |
1.127541 | ... | ... | 6.40 | 0.04 | 6.44 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.059695 |
1.072399 | ... | ... | 6.15 | 0.04 | 6.19 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.012456 |
1.018491 | ... | ... | 5.90 | 0.04 | 5.94 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.966152 |
0.965763 | ... | ... | 5.65 | 0.04 | 5.69 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.920736 |
0.914165 | ... | ... | 5.40 | 0.04 | 5.44 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.876139 |
0.863648 | ... | ... | 5.15 | 0.04 | 5.19 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.832331 |
0.814169 | ... | ... | 4.90 | 0.04 | 4.94 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.78927 |
0.765683 | ... | ... | 4.65 | 0.04 | 4.69 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.746897 |
0.718153 | ... | ... | 4.40 | 0.04 | 4.44 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.705196 |
0.671539 | ... | ... | 4.15 | 0.04 | 4.19 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.664113 |
0.62581 | ... | ... | 3.90 | 0.04 | 3.94 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.623603 |
0.58093 | ... | ... | 3.65 | 0.04 | 3.69 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.58364 |
0.536868 | ... | ... | 3.40 | 0.04 | 3.44 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.544172 |
0.493593 | ... | ... | 3.15 | 0.04 | 3.19 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.505167 |
0.451075 | ... | ... | 2.90 | 0.04 | 2.94 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.466571 |
0.409289 | ... | ... | 2.65 | 0.04 | 2.69 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.428349 |
0.368211 | ... | ... | 2.40 | 0.04 | 2.44 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.390444 |
0.327816 | ... | ... | 2.15 | 0.04 | 2.19 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.352798 |
0.288082 | ... | ... | 1.90 | 0.04 | 1.94 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.315353 |
0.248988 | ... | ... | 1.65 | 0.04 | 1.69 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.278022 |
0.210511 | ... | ... | 1.40 | 0.04 | 1.44 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.240707 |
0.172634 | ... | ... | 1.15 | 0.04 | 1.19 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.203274 |
0.135337 | ... | ... | 0.90 | 0.04 | 0.94 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.165527 |
0.098602 | ... | ... | 0.65 | 0.04 | 0.69 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.127149 |
0.062414 | ... | ... | 0.41 | 0.03 | 0.44 | 1700 | 0.01 | -0.01 | 0.01 | ... | ... | 0.087543 |
0.026756 | ... | ... | 0.16 | 0.03 | 0.19 | 1725 | ... | ... | 0.01 | 0.01 | ... | 0.045138 |
0.054337 | ... | ... | 0.03 | 0.01 | 0.04 | 1750 | 0.10 | -0.03 | 0.13 | ... | ... | 0.054406 |
0.07643 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.32 | -0.04 | 0.36 | ... | ... | 0.077227 |
0.103391 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.56 | -0.04 | 0.60 | ... | ... | 0.077198 |
0.139062 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.81 | -0.04 | 0.85 | ... | ... | 0.110891 |
0.172856 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.06 | -0.04 | 1.10 | ... | ... | 0.144127 |
0.205234 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.31 | -0.04 | 1.35 | ... | ... | 0.176919 |
0.23645 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.56 | -0.04 | 1.60 | ... | ... | 0.209277 |
0.266679 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.81 | -0.04 | 1.85 | ... | ... | 0.241215 |
0.296042 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.06 | -0.04 | 2.10 | ... | ... | 0.272742 |
0.324631 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.31 | -0.04 | 2.35 | ... | ... | 0.303869 |
0.352515 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.56 | -0.04 | 2.60 | ... | ... | 0.334607 |
0.379759 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.81 | -0.04 | 2.85 | ... | ... | 0.364966 |
0.406393 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.06 | -0.04 | 3.10 | ... | ... | 0.394954 |
0.432481 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.31 | -0.04 | 3.35 | ... | ... | 0.424582 |
0.45803 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.56 | -0.04 | 3.60 | ... | ... | 0.453857 |
0.483099 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.81 | -0.04 | 3.85 | ... | ... | 0.482789 |
0.507689 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.06 | -0.04 | 4.10 | ... | ... | 0.511384 |
0.531835 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.31 | -0.04 | 4.35 | ... | ... | 0.539651 |
0.555563 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.56 | -0.04 | 4.60 | ... | ... | 0.567598 |
0.578881 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.81 | -0.04 | 4.85 | ... | ... | 0.595233 |
0.601814 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.06 | -0.04 | 5.10 | ... | ... | 0.622562 |
0.624372 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.31 | -0.04 | 5.35 | ... | ... | 0.649593 |
0.646573 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.56 | -0.04 | 5.60 | ... | ... | 0.676333 |
0.668435 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.81 | -0.04 | 5.85 | ... | ... | 0.702788 |
0.689968 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.06 | -0.04 | 6.10 | ... | ... | 0.728963 |
0.711169 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.31 | -0.04 | 6.35 | ... | ... | 0.754865 |
0.732062 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.56 | -0.04 | 6.60 | ... | ... | 0.7805 |
0.752668 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.81 | -0.04 | 6.85 | ... | ... | 0.805873 |
0.772987 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.06 | -0.04 | 7.10 | ... | ... | 0.83099 |
0.793014 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.31 | -0.04 | 7.35 | ... | ... | 0.855855 |
0.812771 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.56 | -0.04 | 7.60 | ... | ... | 0.880475 |
0.832267 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.81 | -0.04 | 7.85 | ... | ... | 0.904854 |
0.85151 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.06 | -0.04 | 8.10 | ... | ... | 0.928996 |
0.870503 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.31 | -0.04 | 8.35 | ... | ... | 0.952907 |
0.889252 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.56 | -0.04 | 8.60 | ... | ... | 0.97659 |
0.907768 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.81 | -0.04 | 8.85 | ... | ... | 1.000052 |
0.926057 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.06 | -0.04 | 9.10 | ... | ... | 1.023294 |
0.944126 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.31 | -0.04 | 9.35 | ... | ... | 1.046323 |
0.961977 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.56 | -0.04 | 9.60 | ... | ... | 1.069142 |
0.979606 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.81 | -0.04 | 9.85 | ... | ... | 1.091754 |
0.99703 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.06 | -0.04 | 10.10 | ... | ... | 1.114163 |
1.014255 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.31 | -0.04 | 10.35 | ... | ... | 1.136373 |
1.031291 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.56 | -0.04 | 10.60 | ... | ... | 1.158387 |
1.048136 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.81 | -0.04 | 10.85 | ... | ... | 1.180211 |
1.064795 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.06 | -0.04 | 11.10 | ... | ... | 1.201846 |
1.081262 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.31 | -0.04 | 11.35 | ... | ... | 1.223297 |
1.097549 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.56 | -0.04 | 11.60 | ... | ... | 1.244567 |
1.113662 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.81 | -0.04 | 11.85 | ... | ... | 1.265658 |
1.129606 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.06 | -0.04 | 12.10 | ... | ... | 1.286575 |
1.145383 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.31 | -0.04 | 12.35 | ... | ... | 1.307318 |
1.160998 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.56 | -0.04 | 12.60 | ... | ... | 1.327893 |
1.176454 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.81 | -0.04 | 12.85 | ... | ... | 1.3483 |
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.