Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.356627 | ... | ... | 12.94 | 0.01 | 12.95 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.917286 |
3.219203 | ... | ... | 12.69 | 0.01 | 12.70 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.804264 |
3.089237 | ... | ... | 12.44 | 0.01 | 12.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.697266 |
2.965954 | ... | ... | 12.19 | 0.01 | 12.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.595656 |
2.848711 | ... | ... | 11.94 | 0.01 | 11.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.498922 |
2.736948 | ... | ... | 11.69 | 0.01 | 11.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.406617 |
2.630179 | ... | ... | 11.44 | 0.01 | 11.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.318346 |
2.527976 | ... | ... | 11.19 | 0.01 | 11.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.233748 |
2.429964 | ... | ... | 10.94 | 0.01 | 10.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.152526 |
2.335808 | ... | ... | 10.69 | 0.01 | 10.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.07442 |
2.245218 | ... | ... | 10.44 | 0.01 | 10.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.999191 |
2.15794 | ... | ... | 10.19 | 0.01 | 10.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.926612 |
2.073737 | ... | ... | 9.94 | 0.01 | 9.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.856497 |
1.992398 | ... | ... | 9.69 | 0.01 | 9.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.788682 |
1.913736 | ... | ... | 9.44 | 0.01 | 9.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.723014 |
1.837578 | ... | ... | 9.19 | 0.01 | 9.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.65934 |
1.763769 | ... | ... | 8.94 | 0.01 | 8.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.597531 |
1.692166 | ... | ... | 8.69 | 0.01 | 8.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.537482 |
1.622643 | ... | ... | 8.44 | 0.01 | 8.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.479086 |
1.55508 | ... | ... | 8.19 | 0.01 | 8.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.422236 |
1.48937 | ... | ... | 7.94 | 0.01 | 7.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.36684 |
1.425414 | ... | ... | 7.69 | 0.01 | 7.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.312824 |
1.363119 | ... | ... | 7.44 | 0.01 | 7.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.26011 |
1.3024 | ... | ... | 7.19 | 0.01 | 7.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.208613 |
1.243179 | ... | ... | 6.94 | 0.01 | 6.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.158272 |
1.185384 | ... | ... | 6.69 | 0.01 | 6.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.109032 |
1.128948 | ... | ... | 6.44 | 0.01 | 6.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.060829 |
1.073806 | ... | ... | 6.19 | 0.01 | 6.20 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.013596 |
1.019896 | ... | ... | 5.94 | 0.01 | 5.95 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.967297 |
0.967168 | ... | ... | 5.69 | 0.01 | 5.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.921887 |
0.915569 | ... | ... | 5.44 | 0.01 | 5.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.877296 |
0.865052 | ... | ... | 5.19 | 0.01 | 5.20 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.833494 |
0.815572 | ... | ... | 4.94 | 0.01 | 4.95 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.790441 |
0.767087 | ... | ... | 4.69 | 0.01 | 4.70 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.748074 |
0.719556 | ... | ... | 4.44 | 0.01 | 4.45 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.70638 |
0.672942 | ... | ... | 4.19 | 0.01 | 4.20 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.665305 |
0.627212 | ... | ... | 3.94 | 0.01 | 3.95 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.624804 |
0.582332 | ... | ... | 3.69 | 0.01 | 3.70 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.58485 |
0.538269 | ... | ... | 3.44 | 0.01 | 3.45 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.545392 |
0.494994 | ... | ... | 3.19 | 0.01 | 3.20 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.506397 |
0.452476 | ... | ... | 2.94 | 0.01 | 2.95 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.467812 |
0.41069 | ... | ... | 2.69 | 0.01 | 2.70 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.429604 |
0.369612 | ... | ... | 2.44 | 0.01 | 2.45 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.391711 |
0.329217 | ... | ... | 2.19 | 0.01 | 2.20 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.354083 |
0.289483 | ... | ... | 1.94 | 0.01 | 1.95 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.316655 |
0.250388 | ... | ... | 1.69 | 0.01 | 1.70 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.279345 |
0.211912 | ... | ... | 1.44 | 0.01 | 1.45 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.242056 |
0.174034 | ... | ... | 1.19 | 0.01 | 1.20 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.204654 |
0.136737 | ... | ... | 0.94 | 0.01 | 0.95 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.166948 |
0.100002 | ... | ... | 0.69 | 0.01 | 0.70 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.128627 |
0.063815 | ... | ... | 0.44 | 0.01 | 0.45 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.089112 |
0.028156 | ... | ... | 0.19 | 0.01 | 0.20 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.046911 |
0.059766 | ... | ... | 0.04 | 0.01 | 0.05 | 1750 | 0.10 | 0 | 0.10 | ... | ... | 0.059823 |
0.07458 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.31 | -0.01 | 0.32 | ... | ... | 0.075338 |
0.101858 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 0.55 | -0.01 | 0.56 | ... | ... | 0.075797 |
0.137597 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 0.80 | -0.01 | 0.81 | ... | ... | 0.10949 |
0.171438 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.05 | -0.01 | 1.06 | ... | ... | 0.142727 |
0.20385 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.30 | -0.01 | 1.31 | ... | ... | 0.175518 |
0.235092 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 1.55 | -0.01 | 1.56 | ... | ... | 0.207877 |
0.265342 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 1.80 | -0.01 | 1.81 | ... | ... | 0.239814 |
0.294723 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.05 | -0.01 | 2.06 | ... | ... | 0.271341 |
0.323327 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.30 | -0.01 | 2.31 | ... | ... | 0.302468 |
0.351224 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 2.55 | -0.01 | 2.56 | ... | ... | 0.333206 |
0.378479 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 2.80 | -0.01 | 2.81 | ... | ... | 0.363565 |
0.405124 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.05 | -0.01 | 3.06 | ... | ... | 0.393553 |
0.431221 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.30 | -0.01 | 3.31 | ... | ... | 0.423181 |
0.456779 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 3.55 | -0.01 | 3.56 | ... | ... | 0.452456 |
0.481854 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 3.80 | -0.01 | 3.81 | ... | ... | 0.481388 |
0.506452 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.05 | -0.01 | 4.06 | ... | ... | 0.509983 |
0.530604 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.30 | -0.01 | 4.31 | ... | ... | 0.538249 |
0.554338 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 4.55 | -0.01 | 4.56 | ... | ... | 0.566196 |
0.577661 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 4.80 | -0.01 | 4.81 | ... | ... | 0.593831 |
0.6006 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.05 | -0.01 | 5.06 | ... | ... | 0.62116 |
0.623163 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.30 | -0.01 | 5.31 | ... | ... | 0.64819 |
0.645368 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 5.55 | -0.01 | 5.56 | ... | ... | 0.67493 |
0.667234 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 5.80 | -0.01 | 5.81 | ... | ... | 0.701385 |
0.688771 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.05 | -0.01 | 6.06 | ... | ... | 0.72756 |
0.709976 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.30 | -0.01 | 6.31 | ... | ... | 0.753462 |
0.730873 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 6.55 | -0.01 | 6.56 | ... | ... | 0.779097 |
0.751481 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 6.80 | -0.01 | 6.81 | ... | ... | 0.80447 |
0.771804 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.05 | -0.01 | 7.06 | ... | ... | 0.829586 |
0.791835 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.30 | -0.01 | 7.31 | ... | ... | 0.854451 |
0.811595 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 7.55 | -0.01 | 7.56 | ... | ... | 0.879071 |
0.831093 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 7.80 | -0.01 | 7.81 | ... | ... | 0.903449 |
0.850339 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.05 | -0.01 | 8.06 | ... | ... | 0.927591 |
0.869335 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.30 | -0.01 | 8.31 | ... | ... | 0.951502 |
0.888086 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.55 | -0.01 | 8.56 | ... | ... | 0.975185 |
0.906604 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.80 | -0.01 | 8.81 | ... | ... | 0.998646 |
0.924896 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.05 | -0.01 | 9.06 | ... | ... | 1.021889 |
0.942966 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.30 | -0.01 | 9.31 | ... | ... | 1.044917 |
0.96082 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.55 | -0.01 | 9.56 | ... | ... | 1.067736 |
0.978451 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.80 | -0.01 | 9.81 | ... | ... | 1.090348 |
0.995877 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.05 | -0.01 | 10.06 | ... | ... | 1.112756 |
1.013104 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.30 | -0.01 | 10.31 | ... | ... | 1.134966 |
1.030141 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 10.55 | -0.01 | 10.56 | ... | ... | 1.15698 |
1.046988 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 10.80 | -0.01 | 10.81 | ... | ... | 1.178803 |
1.063649 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.05 | -0.01 | 11.06 | ... | ... | 1.200438 |
1.080118 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.30 | -0.01 | 11.31 | ... | ... | 1.221889 |
1.096407 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 11.55 | -0.01 | 11.56 | ... | ... | 1.243159 |
1.112521 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 11.80 | -0.01 | 11.81 | ... | ... | 1.26425 |
1.128466 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.05 | -0.01 | 12.06 | ... | ... | 1.285166 |
1.144245 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.30 | -0.01 | 12.31 | ... | ... | 1.305909 |
1.159862 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 12.55 | -0.01 | 12.56 | ... | ... | 1.326483 |
1.175318 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 12.80 | -0.01 | 12.81 | ... | ... | 1.346891 |
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.