Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.088386 | ... | ... | 12.47 | 0.10 | 12.57 | 300 | 0.01 | 0 | 0.01 | ... | ... | 3.421677 |
3.881369 | ... | ... | 12.22 | 0.10 | 12.32 | 325 | 0.01 | 0 | 0.01 | ... | ... | 3.25741 |
3.690844 | ... | ... | 11.97 | 0.10 | 12.07 | 350 | 0.01 | 0 | 0.01 | ... | ... | 3.105937 |
3.514404 | ... | ... | 11.72 | 0.10 | 11.82 | 375 | 0.01 | 0 | 0.01 | ... | ... | 2.965434 |
3.350117 | ... | ... | 11.47 | 0.10 | 11.57 | 400 | 0.01 | 0 | 0.01 | ... | ... | 2.834418 |
3.196435 | ... | ... | 11.22 | 0.10 | 11.32 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.711662 |
3.052087 | ... | ... | 10.97 | 0.10 | 11.07 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.596199 |
2.916007 | ... | ... | 10.72 | 0.10 | 10.82 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.48721 |
2.787304 | ... | ... | 10.47 | 0.10 | 10.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.383983 |
2.665215 | ... | ... | 10.22 | 0.10 | 10.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.285924 |
2.549102 | ... | ... | 9.97 | 0.10 | 10.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.192544 |
2.438408 | ... | ... | 9.72 | 0.10 | 9.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.103405 |
2.332651 | ... | ... | 9.47 | 0.10 | 9.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.018107 |
2.231409 | ... | ... | 9.22 | 0.10 | 9.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.936334 |
2.134314 | ... | ... | 8.97 | 0.10 | 9.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.857799 |
2.041031 | ... | ... | 8.72 | 0.10 | 8.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.782237 |
1.951275 | ... | ... | 8.47 | 0.10 | 8.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.709405 |
1.86479 | ... | ... | 8.22 | 0.10 | 8.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.639116 |
1.781345 | ... | ... | 7.97 | 0.10 | 8.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.571186 |
1.700735 | ... | ... | 7.72 | 0.10 | 7.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.505436 |
1.622771 | ... | ... | 7.47 | 0.10 | 7.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.441718 |
1.547282 | ... | ... | 7.22 | 0.10 | 7.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.379906 |
1.474114 | ... | ... | 6.97 | 0.10 | 7.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.319873 |
1.403125 | ... | ... | 6.72 | 0.10 | 6.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.261487 |
1.334191 | ... | ... | 6.47 | 0.10 | 6.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.204664 |
1.267197 | ... | ... | 6.22 | 0.10 | 6.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.149311 |
1.202036 | ... | ... | 5.97 | 0.10 | 6.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.095318 |
1.138608 | ... | ... | 5.72 | 0.10 | 5.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.042616 |
1.076822 | ... | ... | 5.47 | 0.10 | 5.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.99113 |
1.016594 | ... | ... | 5.22 | 0.10 | 5.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.940771 |
0.957847 | ... | ... | 4.97 | 0.10 | 5.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.891484 |
0.900508 | ... | ... | 4.72 | 0.10 | 4.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.84321 |
0.844508 | ... | ... | 4.47 | 0.10 | 4.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.795871 |
0.789787 | ... | ... | 4.22 | 0.10 | 4.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.749424 |
0.736289 | ... | ... | 3.97 | 0.10 | 4.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.7038 |
0.68396 | ... | ... | 3.72 | 0.10 | 3.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.658948 |
0.632747 | ... | ... | 3.47 | 0.10 | 3.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.614822 |
0.582604 | ... | ... | 3.22 | 0.10 | 3.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.571352 |
0.533485 | ... | ... | 2.97 | 0.10 | 3.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.528493 |
0.485349 | ... | ... | 2.72 | 0.10 | 2.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.486189 |
0.438157 | ... | ... | 2.47 | 0.10 | 2.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.444372 |
0.391872 | ... | ... | 2.22 | 0.10 | 2.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.402991 |
0.346459 | ... | ... | 1.97 | 0.10 | 2.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.361961 |
0.301883 | ... | ... | 1.72 | 0.10 | 1.82 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.321204 |
0.258114 | ... | ... | 1.47 | 0.10 | 1.57 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.280622 |
0.215125 | ... | ... | 1.22 | 0.10 | 1.32 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.240085 |
0.172888 | ... | ... | 0.97 | 0.10 | 1.07 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.199414 |
0.131375 | ... | ... | 0.72 | 0.10 | 0.82 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.158351 |
0.090562 | ... | ... | 0.47 | 0.10 | 0.57 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.11644 |
0.086772 | ... | ... | 0.23 | 0.10 | 0.33 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.085553 |
0.041927 | ... | ... | 0.04 | 0.05 | 0.09 | 1550 | 0.02 | -0.05 | 0.07 | 0.02 | 0.02 | 0.041797 |
0.07037 | ... | ... | 0.01 | 0.01 | 0.02 | 1575 | 0.20 | -0.09 | 0.29 | ... | ... | 0.070786 |
0.104333 | ... | ... | 0.01 | 0.01 | 0.01 | 1600 | 0.44 | -0.09 | 0.53 | ... | ... | 0.106164 |
0.129254 | 0.01 | ... | 0.01 | ... | ... | 1625 | 0.68 | -0.10 | 0.78 | ... | ... | 0.103799 |
0.166247 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.93 | -0.10 | 1.03 | ... | ... | 0.140874 |
0.201453 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.18 | -0.10 | 1.28 | ... | ... | 0.177392 |
0.235242 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.43 | -0.10 | 1.53 | ... | ... | 0.213372 |
0.267846 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.68 | -0.10 | 1.78 | ... | ... | 0.24883 |
0.299421 | 0.01 | ... | 0.01 | ... | ... | 1750 | 1.93 | -0.10 | 2.03 | ... | ... | 0.28378 |
0.330083 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.18 | -0.10 | 2.28 | ... | ... | 0.318238 |
0.359925 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.43 | -0.10 | 2.53 | ... | ... | 0.352215 |
0.389011 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.68 | -0.10 | 2.78 | ... | ... | 0.385727 |
0.417401 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.93 | -0.10 | 3.03 | ... | ... | 0.418786 |
0.445148 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.18 | -0.10 | 3.28 | ... | ... | 0.451404 |
0.472288 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.43 | -0.10 | 3.53 | ... | ... | 0.483595 |
0.498858 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.68 | -0.10 | 3.78 | ... | ... | 0.515369 |
0.524896 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.93 | -0.10 | 4.03 | ... | ... | 0.546737 |
0.550421 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.18 | -0.10 | 4.28 | ... | ... | 0.57771 |
0.575464 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.43 | -0.10 | 4.53 | ... | ... | 0.608298 |
0.600042 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.68 | -0.10 | 4.78 | ... | ... | 0.63851 |
0.624186 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.93 | -0.10 | 5.03 | ... | ... | 0.668357 |
0.647907 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.18 | -0.10 | 5.28 | ... | ... | 0.697846 |
0.671213 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.43 | -0.10 | 5.53 | ... | ... | 0.726987 |
0.694141 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.68 | -0.10 | 5.78 | ... | ... | 0.755788 |
0.716701 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.93 | -0.10 | 6.03 | ... | ... | 0.784259 |
0.738889 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.18 | -0.10 | 6.28 | ... | ... | 0.812406 |
0.76073 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.43 | -0.10 | 6.53 | ... | ... | 0.840236 |
0.78224 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.68 | -0.10 | 6.78 | ... | ... | 0.867757 |
0.803432 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.93 | -0.10 | 7.03 | ... | ... | 0.894976 |
0.824302 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.18 | -0.10 | 7.28 | ... | ... | 0.921898 |
0.844871 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.43 | -0.10 | 7.53 | ... | ... | 0.948531 |
0.865148 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.68 | -0.10 | 7.78 | ... | ... | 0.974881 |
0.885143 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.93 | -0.10 | 8.03 | ... | ... | 1.000955 |
0.904856 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.18 | -0.10 | 8.28 | ... | ... | 1.026759 |
0.924296 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.43 | -0.10 | 8.53 | ... | ... | 1.052298 |
0.943483 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.68 | -0.10 | 8.78 | ... | ... | 1.077578 |
0.962419 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.93 | -0.10 | 9.03 | ... | ... | 1.102604 |
0.981112 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.18 | -0.10 | 9.28 | ... | ... | 1.127381 |
0.999562 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.43 | -0.10 | 9.53 | ... | ... | 1.151915 |
1.017771 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.68 | -0.10 | 9.78 | ... | ... | 1.176211 |
1.035755 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.93 | -0.10 | 10.03 | ... | ... | 1.200273 |
1.053519 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.18 | -0.10 | 10.28 | ... | ... | 1.224106 |
1.071069 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.43 | -0.10 | 10.53 | ... | ... | 1.247714 |
1.08841 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.68 | -0.10 | 10.78 | ... | ... | 1.271102 |
1.105545 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.93 | -0.10 | 11.03 | ... | ... | 1.294274 |
1.122476 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.18 | -0.10 | 11.28 | ... | ... | 1.317234 |
1.139212 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.43 | -0.10 | 11.53 | ... | ... | 1.339987 |
1.155759 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.68 | -0.10 | 11.78 | ... | ... | 1.362536 |
1.172121 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.93 | -0.10 | 12.03 | ... | ... | 1.384884 |
1.188301 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.18 | -0.10 | 12.28 | ... | ... | 1.407036 |
1.204304 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.43 | -0.10 | 12.53 | ... | ... | 1.428994 |
1.220128 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.68 | -0.10 | 12.78 | ... | ... | 1.450763 |
1.235777 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.93 | -0.10 | 13.03 | ... | ... | 1.472345 |
1.25126 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.18 | -0.10 | 13.28 | ... | ... | 1.493745 |
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.