Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.242534 | ... | ... | 12.85 | 0.05 | 12.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.788203 |
3.109433 | ... | ... | 12.60 | 0.05 | 12.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.679974 |
2.983561 | ... | ... | 12.35 | 0.05 | 12.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.577512 |
2.864179 | ... | ... | 12.10 | 0.05 | 12.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.480206 |
2.750654 | ... | ... | 11.85 | 0.05 | 11.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.387572 |
2.642441 | ... | ... | 11.60 | 0.05 | 11.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.299179 |
2.539056 | ... | ... | 11.35 | 0.05 | 11.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.214647 |
2.440095 | ... | ... | 11.10 | 0.05 | 11.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.133629 |
2.345198 | ... | ... | 10.85 | 0.05 | 10.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.055847 |
2.254044 | ... | ... | 10.60 | 0.05 | 10.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.981048 |
2.166349 | ... | ... | 10.35 | 0.05 | 10.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.909002 |
2.081858 | ... | ... | 10.10 | 0.05 | 10.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.839492 |
2.000345 | ... | ... | 9.85 | 0.05 | 9.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.772343 |
1.921603 | ... | ... | 9.60 | 0.05 | 9.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.707397 |
1.845453 | ... | ... | 9.35 | 0.05 | 9.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.644505 |
1.771731 | ... | ... | 9.10 | 0.05 | 9.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.58352 |
1.700284 | ... | ... | 8.85 | 0.05 | 8.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.524323 |
1.630976 | ... | ... | 8.60 | 0.05 | 8.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.466811 |
1.563682 | ... | ... | 8.35 | 0.05 | 8.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.410881 |
1.498287 | ... | ... | 8.10 | 0.05 | 8.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.356428 |
1.434686 | ... | ... | 7.85 | 0.05 | 7.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.303369 |
1.372783 | ... | ... | 7.60 | 0.05 | 7.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.251632 |
1.312488 | ... | ... | 7.35 | 0.05 | 7.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.20114 |
1.253719 | ... | ... | 7.10 | 0.05 | 7.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.151809 |
1.196399 | ... | ... | 6.85 | 0.05 | 6.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.103589 |
1.14046 | ... | ... | 6.60 | 0.05 | 6.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.056421 |
1.085834 | ... | ... | 6.35 | 0.05 | 6.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.010242 |
1.032462 | ... | ... | 6.10 | 0.05 | 6.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.964993 |
0.980287 | ... | ... | 5.85 | 0.05 | 5.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.92064 |
0.929255 | ... | ... | 5.60 | 0.05 | 5.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.877134 |
0.879316 | ... | ... | 5.35 | 0.05 | 5.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.834411 |
0.830428 | ... | ... | 5.10 | 0.05 | 5.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.792444 |
0.782543 | ... | ... | 4.85 | 0.05 | 4.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.751188 |
0.735618 | ... | ... | 4.60 | 0.05 | 4.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.710592 |
0.689617 | ... | ... | 4.35 | 0.05 | 4.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.67064 |
0.644503 | ... | ... | 4.10 | 0.05 | 4.15 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.631272 |
0.600243 | ... | ... | 3.85 | 0.05 | 3.90 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.592455 |
0.556804 | ... | ... | 3.60 | 0.05 | 3.65 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.554157 |
0.514157 | ... | ... | 3.35 | 0.05 | 3.40 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.516333 |
0.472272 | ... | ... | 3.10 | 0.05 | 3.15 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.478944 |
0.431122 | ... | ... | 2.85 | 0.05 | 2.90 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.44195 |
0.390681 | ... | ... | 2.60 | 0.05 | 2.65 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.405303 |
0.350926 | ... | ... | 2.35 | 0.05 | 2.40 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.36896 |
0.311834 | ... | ... | 2.10 | 0.05 | 2.15 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.332853 |
0.273382 | ... | ... | 1.85 | 0.05 | 1.90 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.29693 |
0.235548 | ... | ... | 1.60 | 0.05 | 1.65 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.261106 |
0.198313 | ... | ... | 1.35 | 0.05 | 1.40 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.22528 |
0.161656 | ... | ... | 1.10 | 0.05 | 1.15 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.189318 |
0.125559 | ... | ... | 0.85 | 0.05 | 0.90 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.153014 |
0.090006 | ... | ... | 0.60 | 0.05 | 0.65 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.116042 |
0.091848 | ... | ... | 0.36 | 0.05 | 0.41 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.090618 |
0.044661 | ... | ... | 0.12 | 0.04 | 0.16 | 1725 | 0.01 | -0.01 | 0.02 | 0.01 | 0.01 | 0.044357 |
0.054496 | 0.03 | 0.03 | 0.02 | 0.01 | 0.03 | 1750 | 0.13 | -0.04 | 0.17 | ... | ... | 0.054629 |
0.080193 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.36 | -0.05 | 0.41 | ... | ... | 0.081184 |
0.104841 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.60 | -0.05 | 0.65 | ... | ... | 0.080147 |
0.138738 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.85 | -0.05 | 0.90 | ... | ... | 0.112757 |
0.170925 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.10 | -0.05 | 1.15 | ... | ... | 0.144924 |
0.201797 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.35 | -0.05 | 1.40 | ... | ... | 0.17666 |
0.231586 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.60 | -0.05 | 1.65 | ... | ... | 0.207977 |
0.260449 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.85 | -0.05 | 1.90 | ... | ... | 0.238885 |
0.288496 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.10 | -0.05 | 2.15 | ... | ... | 0.269395 |
0.315812 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.35 | -0.05 | 2.40 | ... | ... | 0.299519 |
0.342459 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.60 | -0.05 | 2.65 | ... | ... | 0.329267 |
0.368499 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.85 | -0.05 | 2.90 | ... | ... | 0.358647 |
0.393963 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.10 | -0.05 | 3.15 | ... | ... | 0.387671 |
0.418903 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.35 | -0.05 | 3.40 | ... | ... | 0.416346 |
0.443334 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.60 | -0.05 | 3.65 | ... | ... | 0.44468 |
0.467309 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.85 | -0.05 | 3.90 | ... | ... | 0.472682 |
0.490824 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.10 | -0.05 | 4.15 | ... | ... | 0.500359 |
0.51392 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.35 | -0.05 | 4.40 | ... | ... | 0.52772 |
0.536614 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.60 | -0.05 | 4.65 | ... | ... | 0.55477 |
0.558919 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.85 | -0.05 | 4.90 | ... | ... | 0.581519 |
0.580857 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.10 | -0.05 | 5.15 | ... | ... | 0.607972 |
0.602434 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.35 | -0.05 | 5.40 | ... | ... | 0.634136 |
0.623675 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.60 | -0.05 | 5.65 | ... | ... | 0.660018 |
0.644591 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.85 | -0.05 | 5.90 | ... | ... | 0.685623 |
0.665191 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.10 | -0.05 | 6.15 | ... | ... | 0.710958 |
0.685475 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.35 | -0.05 | 6.40 | ... | ... | 0.736029 |
0.705466 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.60 | -0.05 | 6.65 | ... | ... | 0.760841 |
0.725183 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.85 | -0.05 | 6.90 | ... | ... | 0.785398 |
0.744623 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.10 | -0.05 | 7.15 | ... | ... | 0.809707 |
0.763786 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.35 | -0.05 | 7.40 | ... | ... | 0.833773 |
0.782692 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.60 | -0.05 | 7.65 | ... | ... | 0.857601 |
0.801347 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.85 | -0.05 | 7.90 | ... | ... | 0.881196 |
0.819761 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.10 | -0.05 | 8.15 | ... | ... | 0.904563 |
0.837935 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.35 | -0.05 | 8.40 | ... | ... | 0.927706 |
0.855877 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.60 | -0.05 | 8.65 | ... | ... | 0.95063 |
0.873596 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.85 | -0.05 | 8.90 | ... | ... | 0.973339 |
0.891098 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.10 | -0.05 | 9.15 | ... | ... | 0.995837 |
0.908389 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.35 | -0.05 | 9.40 | ... | ... | 1.018127 |
0.925471 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.60 | -0.05 | 9.65 | ... | ... | 1.040214 |
0.942342 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.85 | -0.05 | 9.90 | ... | ... | 1.062102 |
0.959017 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.10 | -0.05 | 10.15 | ... | ... | 1.083793 |
0.975502 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.35 | -0.05 | 10.40 | ... | ... | 1.105293 |
0.991806 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.60 | -0.05 | 10.65 | ... | ... | 1.126604 |
1.007928 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.85 | -0.05 | 10.90 | ... | ... | 1.14773 |
1.023871 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.10 | -0.05 | 11.15 | ... | ... | 1.168673 |
1.039629 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.35 | -0.05 | 11.40 | ... | ... | 1.189438 |
1.055217 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.60 | -0.05 | 11.65 | ... | ... | 1.210027 |
1.070639 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.85 | -0.05 | 11.90 | ... | ... | 1.230444 |
1.085898 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.10 | -0.05 | 12.15 | ... | ... | 1.250691 |
1.100999 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.35 | -0.05 | 12.40 | ... | ... | 1.270771 |
1.115944 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.60 | -0.05 | 12.65 | ... | ... | 1.290688 |
1.130736 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.85 | -0.05 | 12.90 | ... | ... | 1.310443 |
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.