Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 12.82 | 0.06 | 12.88 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.218376 |
0 | ... | ... | 12.57 | 0.06 | 12.63 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.132366 |
0 | ... | ... | 12.32 | 0.06 | 12.38 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.050939 |
0 | ... | ... | 12.07 | 0.06 | 12.13 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.973612 |
0 | ... | ... | 11.82 | 0.06 | 11.88 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.899996 |
0 | ... | ... | 11.57 | 0.06 | 11.63 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.82975 |
0 | ... | ... | 11.32 | 0.06 | 11.38 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.762574 |
0 | ... | ... | 11.07 | 0.06 | 11.13 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.698192 |
0 | ... | ... | 10.82 | 0.06 | 10.88 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.63638 |
0 | ... | ... | 10.57 | 0.06 | 10.63 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.57694 |
0 | ... | ... | 10.32 | 0.06 | 10.38 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.519688 |
0 | ... | ... | 10.07 | 0.06 | 10.13 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.464452 |
0 | ... | ... | 9.82 | 0.06 | 9.88 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.411092 |
0 | ... | ... | 9.57 | 0.06 | 9.63 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.359483 |
0 | ... | ... | 9.32 | 0.06 | 9.38 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.309506 |
0 | ... | ... | 9.07 | 0.06 | 9.13 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.261046 |
0 | ... | ... | 8.82 | 0.06 | 8.88 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.214006 |
0 | ... | ... | 8.57 | 0.06 | 8.63 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.168306 |
0 | ... | ... | 8.32 | 0.06 | 8.38 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.123863 |
0 | ... | ... | 8.07 | 0.06 | 8.13 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.080596 |
0 | ... | ... | 7.82 | 0.06 | 7.88 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.038435 |
0 | ... | ... | 7.57 | 0.06 | 7.63 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.997325 |
0 | ... | ... | 7.32 | 0.06 | 7.38 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.957205 |
0 | ... | ... | 7.07 | 0.06 | 7.13 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.91801 |
0 | ... | ... | 6.82 | 0.06 | 6.88 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.879696 |
0 | ... | ... | 6.57 | 0.06 | 6.63 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.842219 |
0 | ... | ... | 6.32 | 0.06 | 6.38 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.80553 |
0 | ... | ... | 6.07 | 0.06 | 6.13 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.769579 |
0 | ... | ... | 5.82 | 0.06 | 5.88 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.73434 |
0 | ... | ... | 5.57 | 0.06 | 5.63 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.699776 |
0 | ... | ... | 5.32 | 0.06 | 5.38 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.665834 |
0 | ... | ... | 5.07 | 0.06 | 5.13 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.632494 |
0 | ... | ... | 4.82 | 0.06 | 4.88 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.599721 |
0 | ... | ... | 4.57 | 0.06 | 4.63 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.567471 |
0 | ... | ... | 4.32 | 0.06 | 4.38 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.535734 |
0 | ... | ... | 4.07 | 0.06 | 4.13 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.504464 |
0 | ... | ... | 3.82 | 0.06 | 3.88 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.473632 |
0 | ... | ... | 3.57 | 0.06 | 3.63 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.443214 |
0 | ... | ... | 3.32 | 0.06 | 3.38 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.413174 |
0 | ... | ... | 3.07 | 0.06 | 3.13 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.383484 |
0 | ... | ... | 2.82 | 0.06 | 2.88 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.354105 |
0 | ... | ... | 2.57 | 0.06 | 2.63 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.32501 |
0 | ... | ... | 2.32 | 0.06 | 2.38 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.296155 |
0 | ... | ... | 2.07 | 0.06 | 2.13 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.267496 |
0 | ... | ... | 1.82 | 0.06 | 1.88 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.238987 |
0 | ... | ... | 1.57 | 0.06 | 1.63 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.210564 |
0 | ... | ... | 1.32 | 0.06 | 1.38 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.182149 |
0 | ... | ... | 1.07 | 0.06 | 1.13 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.153639 |
0 | ... | ... | 0.82 | 0.06 | 0.88 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.124883 |
0 | ... | ... | 0.57 | 0.06 | 0.63 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.095634 |
0 | ... | ... | 0.33 | 0.05 | 0.38 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.076036 |
0 | ... | ... | 0.13 | 0.03 | 0.16 | 1725 | 0.03 | -0.03 | 0.06 | ... | ... | 0.059473 |
0.036818 | 0.04 | 0.04 | 0.03 | 0 | 0.03 | 1750 | 0.15 | -0.06 | 0.21 | ... | ... | 0.070374 |
0.059571 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.38 | -0.06 | 0.44 | ... | ... | 0.110326 |
0.079848 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.62 | -0.06 | 0.68 | ... | ... | 0.144986 |
0.10694 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.87 | -0.06 | 0.93 | ... | ... | 0.184096 |
0.132622 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.12 | -0.06 | 1.18 | ... | ... | 0.220735 |
0.157235 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.37 | -0.06 | 1.43 | ... | ... | 0.255557 |
0.18097 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.62 | -0.06 | 1.68 | ... | ... | 0.288941 |
0.203957 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.87 | -0.06 | 1.93 | ... | ... | 0.321133 |
0.226288 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.12 | -0.06 | 2.18 | ... | ... | 0.352304 |
0.248032 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.37 | -0.06 | 2.43 | ... | ... | 0.382578 |
0.26924 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.62 | -0.06 | 2.68 | ... | ... | 0.412053 |
0.289963 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.87 | -0.06 | 2.93 | ... | ... | 0.440806 |
0.310223 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.12 | -0.06 | 3.18 | ... | ... | 0.468899 |
0.330067 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.37 | -0.06 | 3.43 | ... | ... | 0.496384 |
0.349503 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.62 | -0.06 | 3.68 | ... | ... | 0.523305 |
0.368574 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.87 | -0.06 | 3.93 | ... | ... | 0.549698 |
0.38728 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.12 | -0.06 | 4.18 | ... | ... | 0.575598 |
0.40565 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.37 | -0.06 | 4.43 | ... | ... | 0.601031 |
0.423701 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.62 | -0.06 | 4.68 | ... | ... | 0.626024 |
0.44144 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.87 | -0.06 | 4.93 | ... | ... | 0.650598 |
0.458888 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.12 | -0.06 | 5.18 | ... | ... | 0.674774 |
0.476049 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.37 | -0.06 | 5.43 | ... | ... | 0.698571 |
0.49294 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.62 | -0.06 | 5.68 | ... | ... | 0.722005 |
0.509573 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.87 | -0.06 | 5.93 | ... | ... | 0.745091 |
0.525955 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.12 | -0.06 | 6.18 | ... | ... | 0.767843 |
0.542085 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.37 | -0.06 | 6.43 | ... | ... | 0.790275 |
0.557981 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.62 | -0.06 | 6.68 | ... | ... | 0.812398 |
0.573658 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.87 | -0.06 | 6.93 | ... | ... | 0.834224 |
0.589118 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.12 | -0.06 | 7.18 | ... | ... | 0.855763 |
0.604355 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.37 | -0.06 | 7.43 | ... | ... | 0.877024 |
0.619387 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.62 | -0.06 | 7.68 | ... | ... | 0.898016 |
0.63422 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.87 | -0.06 | 7.93 | ... | ... | 0.918749 |
0.648861 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.12 | -0.06 | 8.18 | ... | ... | 0.93923 |
0.663311 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.37 | -0.06 | 8.43 | ... | ... | 0.959467 |
0.677577 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.62 | -0.06 | 8.68 | ... | ... | 0.979468 |
0.691664 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.87 | -0.06 | 8.93 | ... | ... | 0.999237 |
0.70558 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.12 | -0.06 | 9.18 | ... | ... | 1.018783 |
0.719327 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.37 | -0.06 | 9.43 | ... | ... | 1.038112 |
0.732909 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.62 | -0.06 | 9.68 | ... | ... | 1.057229 |
0.746323 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.87 | -0.06 | 9.93 | ... | ... | 1.07614 |
0.75958 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.12 | -0.06 | 10.18 | ... | ... | 1.094851 |
0.772685 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.37 | -0.06 | 10.43 | ... | ... | 1.113365 |
0.785647 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.62 | -0.06 | 10.68 | ... | ... | 1.131688 |
0.798464 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.87 | -0.06 | 10.93 | ... | ... | 1.149825 |
0.81114 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.12 | -0.06 | 11.18 | ... | ... | 1.16778 |
0.823668 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.37 | -0.06 | 11.43 | ... | ... | 1.185558 |
0.836061 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.62 | -0.06 | 11.68 | ... | ... | 1.203163 |
0.848321 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.87 | -0.06 | 11.93 | ... | ... | 1.220598 |
0.860452 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.12 | -0.06 | 12.18 | ... | ... | 1.237867 |
0.872457 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.37 | -0.06 | 12.43 | ... | ... | 1.254973 |
0.884338 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.62 | -0.06 | 12.68 | ... | ... | 1.271921 |
0.896097 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.87 | -0.06 | 12.93 | ... | ... | 1.288714 |
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.