Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.850448 | ... | ... | 12.88 | -0.01 | 12.87 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.340215 |
2.732999 | ... | ... | 12.63 | -0.01 | 12.62 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.24927 |
2.621963 | ... | ... | 12.38 | -0.01 | 12.37 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.163171 |
2.516681 | ... | ... | 12.13 | -0.01 | 12.12 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.081403 |
2.416589 | ... | ... | 11.88 | -0.01 | 11.87 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.003561 |
2.321203 | ... | ... | 11.63 | -0.01 | 11.62 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.929283 |
2.2301 | ... | ... | 11.38 | -0.01 | 11.37 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.858249 |
2.142908 | ... | ... | 11.13 | -0.01 | 11.12 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.790166 |
2.059309 | ... | ... | 10.88 | -0.01 | 10.87 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.724803 |
1.979021 | ... | ... | 10.63 | -0.01 | 10.62 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.661947 |
1.901792 | ... | ... | 10.38 | -0.01 | 10.37 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.601404 |
1.827397 | ... | ... | 10.13 | -0.01 | 10.12 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.54299 |
1.755633 | ... | ... | 9.88 | -0.01 | 9.87 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.486562 |
1.686321 | ... | ... | 9.63 | -0.01 | 9.62 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.431984 |
1.619294 | ... | ... | 9.38 | -0.01 | 9.37 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.379132 |
1.554409 | ... | ... | 9.13 | -0.01 | 9.12 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.32788 |
1.491536 | ... | ... | 8.88 | -0.01 | 8.87 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.278132 |
1.430549 | ... | ... | 8.63 | -0.01 | 8.62 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.2298 |
1.37134 | ... | ... | 8.38 | -0.01 | 8.37 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.182798 |
1.313807 | ... | ... | 8.13 | -0.01 | 8.12 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.137034 |
1.257856 | ... | ... | 7.88 | -0.01 | 7.87 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.092442 |
1.203402 | ... | ... | 7.63 | -0.01 | 7.62 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.048961 |
1.150365 | ... | ... | 7.38 | -0.01 | 7.37 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.006526 |
1.098674 | ... | ... | 7.13 | -0.01 | 7.12 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.965065 |
1.048261 | ... | ... | 6.88 | -0.01 | 6.87 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.924537 |
0.999065 | ... | ... | 6.63 | -0.01 | 6.62 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.884894 |
0.951027 | ... | ... | 6.38 | -0.01 | 6.37 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.84608 |
0.904092 | ... | ... | 6.13 | -0.01 | 6.12 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.808049 |
0.858212 | ... | ... | 5.88 | -0.01 | 5.87 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.77077 |
0.813339 | ... | ... | 5.63 | -0.01 | 5.62 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.734199 |
0.769429 | ... | ... | 5.38 | -0.01 | 5.37 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.698288 |
0.726442 | ... | ... | 5.13 | -0.01 | 5.12 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.663012 |
0.684339 | ... | ... | 4.88 | -0.01 | 4.87 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.62833 |
0.643083 | ... | ... | 4.63 | -0.01 | 4.62 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.594205 |
0.602639 | ... | ... | 4.38 | -0.01 | 4.37 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.560619 |
0.562977 | ... | ... | 4.13 | -0.01 | 4.12 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.52752 |
0.524066 | ... | ... | 3.88 | -0.01 | 3.87 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.494885 |
0.485878 | ... | ... | 3.63 | -0.01 | 3.62 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.462684 |
0.448387 | ... | ... | 3.38 | -0.01 | 3.37 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.43088 |
0.411566 | ... | ... | 3.13 | -0.01 | 3.12 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.399438 |
0.375392 | ... | ... | 2.88 | -0.01 | 2.87 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.368328 |
0.339842 | ... | ... | 2.63 | -0.01 | 2.62 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.337504 |
0.304894 | ... | ... | 2.38 | -0.01 | 2.37 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.306933 |
0.270529 | ... | ... | 2.13 | -0.01 | 2.12 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.276555 |
0.236727 | ... | ... | 1.88 | -0.01 | 1.87 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.246327 |
0.203469 | ... | ... | 1.63 | -0.01 | 1.62 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.216173 |
0.170737 | ... | ... | 1.38 | -0.01 | 1.37 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.186007 |
0.138513 | ... | ... | 1.13 | -0.01 | 1.12 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.155711 |
0.106783 | ... | ... | 0.88 | -0.01 | 0.87 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.125101 |
0.075532 | ... | ... | 0.63 | -0.01 | 0.62 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.093884 |
0.07315 | ... | ... | 0.38 | 0 | 0.38 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.071851 |
0.050752 | ... | ... | 0.16 | -0.01 | 0.15 | 1725 | 0.03 | 0 | 0.03 | ... | ... | 0.050554 |
0.04365 | ... | ... | 0.03 | -0.01 | 0.02 | 1750 | 0.15 | 0 | 0.15 | ... | ... | 0.043888 |
0.061428 | ... | ... | 0.01 | -0.01 | 0.01 | 1775 | 0.38 | 0 | 0.38 | ... | ... | 0.044972 |
0.09176 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.63 | 0.01 | 0.62 | ... | ... | 0.074037 |
0.120089 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.88 | 0.01 | 0.87 | 0.89 | 0.89 | 0.102702 |
0.147032 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.13 | 0.01 | 1.12 | ... | ... | 0.130978 |
0.172894 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.38 | 0.01 | 1.37 | ... | ... | 0.158876 |
0.197863 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.63 | 0.01 | 1.62 | ... | ... | 0.186405 |
0.222066 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.88 | 0.01 | 1.87 | ... | ... | 0.213575 |
0.24559 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.13 | 0.01 | 2.12 | ... | ... | 0.240396 |
0.268507 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.38 | 0.01 | 2.37 | ... | ... | 0.266878 |
0.290866 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.63 | 0.01 | 2.62 | ... | ... | 0.293029 |
0.312716 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.88 | 0.01 | 2.87 | ... | ... | 0.318858 |
0.334089 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.13 | 0.01 | 3.12 | ... | ... | 0.344373 |
0.355022 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.38 | 0.01 | 3.37 | ... | ... | 0.369581 |
0.37553 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.63 | 0.01 | 3.62 | ... | ... | 0.394489 |
0.395655 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.88 | 0.01 | 3.87 | ... | ... | 0.419106 |
0.415397 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.13 | 0.01 | 4.12 | ... | ... | 0.443438 |
0.434787 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.38 | 0.01 | 4.37 | ... | ... | 0.467491 |
0.453841 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.63 | 0.01 | 4.62 | ... | ... | 0.491273 |
0.47257 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.88 | 0.01 | 4.87 | ... | ... | 0.514789 |
0.49099 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.13 | 0.01 | 5.12 | ... | ... | 0.538045 |
0.509108 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.38 | 0.01 | 5.37 | ... | ... | 0.561048 |
0.526944 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.63 | 0.01 | 5.62 | ... | ... | 0.583803 |
0.544508 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.88 | 0.01 | 5.87 | ... | ... | 0.606315 |
0.561806 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.13 | 0.01 | 6.12 | ... | ... | 0.62859 |
0.578839 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.38 | 0.01 | 6.37 | ... | ... | 0.650633 |
0.595629 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.63 | 0.01 | 6.62 | ... | ... | 0.672449 |
0.612187 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.88 | 0.01 | 6.87 | ... | ... | 0.694041 |
0.628512 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.13 | 0.01 | 7.12 | ... | ... | 0.715415 |
0.644606 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.38 | 0.01 | 7.37 | ... | ... | 0.736577 |
0.660484 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.63 | 0.01 | 7.62 | ... | ... | 0.75753 |
0.676152 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.88 | 0.01 | 7.87 | ... | ... | 0.778279 |
0.691617 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.13 | 0.01 | 8.12 | ... | ... | 0.798826 |
0.70688 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.38 | 0.01 | 8.37 | ... | ... | 0.819178 |
0.721949 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.63 | 0.01 | 8.62 | ... | ... | 0.839336 |
0.736831 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.88 | 0.01 | 8.87 | ... | ... | 0.859306 |
0.751532 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.13 | 0.01 | 9.12 | ... | ... | 0.87909 |
0.766055 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.38 | 0.01 | 9.37 | ... | ... | 0.898692 |
0.780401 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.63 | 0.01 | 9.62 | ... | ... | 0.918116 |
0.794571 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.88 | 0.01 | 9.87 | ... | ... | 0.937365 |
0.808577 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.13 | 0.01 | 10.12 | ... | ... | 0.956442 |
0.822424 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.38 | 0.01 | 10.37 | ... | ... | 0.97535 |
0.836118 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.63 | 0.01 | 10.62 | ... | ... | 0.994093 |
0.84966 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.88 | 0.01 | 10.87 | ... | ... | 1.012673 |
0.86305 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.13 | 0.01 | 11.12 | ... | ... | 1.031093 |
0.876286 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.38 | 0.01 | 11.37 | ... | ... | 1.049357 |
0.88938 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.63 | 0.01 | 11.62 | ... | ... | 1.067466 |
0.902333 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.88 | 0.01 | 11.87 | ... | ... | 1.085424 |
0.915151 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.13 | 0.01 | 12.12 | ... | ... | 1.103234 |
0.927835 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.38 | 0.01 | 12.37 | ... | ... | 1.120897 |
0.940389 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.63 | 0.01 | 12.62 | ... | ... | 1.138416 |
0.952813 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.88 | 0.01 | 12.87 | ... | ... | 1.155794 |
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.