Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.793371 | ... | ... | 12.85 | -0.01 | 12.84 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.337182 |
2.681025 | ... | ... | 12.60 | -0.01 | 12.59 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.248502 |
2.574492 | ... | ... | 12.35 | -0.01 | 12.34 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.164296 |
2.473203 | ... | ... | 12.10 | -0.01 | 12.09 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.084127 |
2.376664 | ... | ... | 11.85 | -0.01 | 11.84 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.007629 |
2.284454 | ... | ... | 11.60 | -0.01 | 11.59 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.934479 |
2.196202 | ... | ... | 11.35 | -0.01 | 11.34 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.864379 |
2.111584 | ... | ... | 11.10 | -0.01 | 11.09 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.797072 |
2.030313 | ... | ... | 10.85 | -0.01 | 10.84 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.732348 |
1.952133 | ... | ... | 10.60 | -0.01 | 10.59 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.670011 |
1.876821 | ... | ... | 10.35 | -0.01 | 10.34 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.609879 |
1.804167 | ... | ... | 10.10 | -0.01 | 10.09 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.551782 |
1.733992 | ... | ... | 9.85 | -0.01 | 9.84 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.495594 |
1.666132 | ... | ... | 9.60 | -0.01 | 9.59 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.441186 |
1.60044 | ... | ... | 9.35 | -0.01 | 9.34 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.38844 |
1.53678 | ... | ... | 9.10 | -0.01 | 9.09 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.337234 |
1.475033 | ... | ... | 8.85 | -0.01 | 8.84 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.287488 |
1.415084 | ... | ... | 8.60 | -0.01 | 8.59 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.239112 |
1.35683 | ... | ... | 8.35 | -0.01 | 8.34 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.192026 |
1.300177 | ... | ... | 8.10 | -0.01 | 8.09 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.146141 |
1.245037 | ... | ... | 7.85 | -0.01 | 7.84 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.1014 |
1.191332 | ... | ... | 7.60 | -0.01 | 7.59 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.057742 |
1.138989 | ... | ... | 7.35 | -0.01 | 7.34 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.015101 |
1.087941 | ... | ... | 7.10 | -0.01 | 7.09 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.973413 |
1.038125 | ... | ... | 6.85 | -0.01 | 6.84 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.932639 |
0.989483 | ... | ... | 6.60 | -0.01 | 6.59 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.89273 |
0.941958 | ... | ... | 6.35 | -0.01 | 6.34 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.85363 |
0.8955 | ... | ... | 6.10 | -0.01 | 6.09 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.8153 |
0.850062 | ... | ... | 5.85 | -0.01 | 5.84 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.777708 |
0.805599 | ... | ... | 5.60 | -0.01 | 5.59 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.740809 |
0.762068 | ... | ... | 5.35 | -0.01 | 5.34 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.704559 |
0.71943 | ... | ... | 5.10 | -0.01 | 5.09 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.668934 |
0.677651 | ... | ... | 4.85 | -0.01 | 4.84 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.633889 |
0.636697 | ... | ... | 4.60 | -0.01 | 4.59 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.599395 |
0.596535 | ... | ... | 4.35 | -0.01 | 4.34 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.56543 |
0.557135 | ... | ... | 4.10 | -0.01 | 4.09 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.531941 |
0.518466 | ... | ... | 3.85 | -0.01 | 3.84 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.49891 |
0.480503 | ... | ... | 3.60 | -0.01 | 3.59 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.466303 |
0.443219 | ... | ... | 3.35 | -0.01 | 3.34 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.434086 |
0.40659 | ... | ... | 3.10 | -0.01 | 3.09 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.402221 |
0.370593 | ... | ... | 2.85 | -0.01 | 2.84 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.370682 |
0.335206 | ... | ... | 2.60 | -0.01 | 2.59 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.339417 |
0.300409 | ... | ... | 2.35 | -0.01 | 2.34 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.308397 |
0.26618 | ... | ... | 2.10 | -0.01 | 2.09 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.27756 |
0.232501 | ... | ... | 1.85 | -0.01 | 1.84 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.246857 |
0.199355 | ... | ... | 1.60 | -0.01 | 1.59 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.216215 |
0.166727 | ... | ... | 1.35 | -0.01 | 1.34 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.185541 |
0.1346 | ... | ... | 1.10 | -0.01 | 1.09 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.154706 |
0.102957 | ... | ... | 0.85 | -0.01 | 0.84 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.123522 |
0.071785 | ... | ... | 0.60 | -0.01 | 0.59 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.09166 |
0.069592 | ... | ... | 0.36 | -0.01 | 0.35 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.068571 |
0.044782 | ... | ... | 0.13 | -0.01 | 0.12 | 1750 | 0.03 | 0 | 0.03 | ... | ... | 0.044657 |
0.050232 | ... | ... | 0.02 | 0 | 0.02 | 1775 | 0.18 | 0.01 | 0.17 | 0.16 | 0.16 | 0.050508 |
0.077294 | ... | ... | 0.01 | 0.01 | 0.01 | 1800 | 0.42 | 0.02 | 0.40 | ... | ... | 0.07861 |
0.096969 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.66 | 0.01 | 0.65 | ... | ... | 0.077502 |
0.125628 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 0.91 | 0.01 | 0.90 | ... | ... | 0.10613 |
0.152928 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.16 | 0.01 | 1.15 | ... | ... | 0.134375 |
0.179158 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.41 | 0.01 | 1.40 | ... | ... | 0.162247 |
0.204503 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.66 | 0.01 | 1.65 | ... | ... | 0.189756 |
0.229081 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 1.91 | 0.01 | 1.90 | ... | ... | 0.216913 |
0.252982 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.16 | 0.01 | 2.15 | ... | ... | 0.243725 |
0.276275 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.41 | 0.01 | 2.40 | ... | ... | 0.270203 |
0.299007 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.66 | 0.01 | 2.65 | ... | ... | 0.296353 |
0.321227 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 2.91 | 0.01 | 2.90 | ... | ... | 0.322183 |
0.342972 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.16 | 0.01 | 3.15 | ... | ... | 0.347702 |
0.364269 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.41 | 0.01 | 3.40 | ... | ... | 0.372919 |
0.385144 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.66 | 0.01 | 3.65 | ... | ... | 0.397839 |
0.405629 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 3.91 | 0.01 | 3.90 | ... | ... | 0.42247 |
0.42573 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.16 | 0.01 | 4.15 | ... | ... | 0.44682 |
0.445478 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.41 | 0.01 | 4.40 | ... | ... | 0.470894 |
0.464884 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.66 | 0.01 | 4.65 | ... | ... | 0.494699 |
0.483963 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 4.91 | 0.01 | 4.90 | ... | ... | 0.518241 |
0.502732 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.16 | 0.01 | 5.15 | ... | ... | 0.541526 |
0.521195 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.41 | 0.01 | 5.40 | ... | ... | 0.564559 |
0.539374 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.66 | 0.01 | 5.65 | ... | ... | 0.587347 |
0.557279 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 5.91 | 0.01 | 5.90 | ... | ... | 0.609895 |
0.574913 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.16 | 0.01 | 6.15 | ... | ... | 0.632207 |
0.592281 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.41 | 0.01 | 6.40 | ... | ... | 0.654289 |
0.609404 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.66 | 0.01 | 6.65 | ... | ... | 0.676147 |
0.626292 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 6.91 | 0.01 | 6.90 | ... | ... | 0.697784 |
0.642944 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.16 | 0.01 | 7.15 | ... | ... | 0.719205 |
0.659362 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.41 | 0.01 | 7.40 | ... | ... | 0.740414 |
0.675562 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.66 | 0.01 | 7.65 | ... | ... | 0.761415 |
0.69155 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 7.91 | 0.01 | 7.90 | ... | ... | 0.782214 |
0.707333 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.16 | 0.01 | 8.15 | ... | ... | 0.802812 |
0.722912 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.41 | 0.01 | 8.40 | ... | ... | 0.823214 |
0.738294 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.66 | 0.01 | 8.65 | ... | ... | 0.843425 |
0.753486 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.91 | 0.01 | 8.90 | ... | ... | 0.863448 |
0.768495 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.16 | 0.01 | 9.15 | ... | ... | 0.883287 |
0.783324 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.41 | 0.01 | 9.40 | ... | ... | 0.902945 |
0.797973 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.66 | 0.01 | 9.65 | ... | ... | 0.922425 |
0.812445 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.91 | 0.01 | 9.90 | ... | ... | 0.941732 |
0.82675 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.16 | 0.01 | 10.15 | ... | ... | 0.960867 |
0.840895 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.41 | 0.01 | 10.40 | ... | ... | 0.979835 |
0.854885 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.66 | 0.01 | 10.65 | ... | ... | 0.998637 |
0.86872 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.91 | 0.01 | 10.90 | ... | ... | 1.017278 |
0.8824 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.16 | 0.01 | 11.15 | ... | ... | 1.03576 |
0.895925 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.41 | 0.01 | 11.40 | ... | ... | 1.054086 |
0.909305 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.66 | 0.01 | 11.65 | ... | ... | 1.072258 |
0.922544 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 11.91 | 0.01 | 11.90 | ... | ... | 1.09028 |
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.