Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.080904 | ... | ... | 12.59 | -0.08 | 12.51 | 425 | 0.01 | 0 | 0.01 | ... | ... | 2.62816 |
2.948956 | ... | ... | 12.34 | -0.08 | 12.26 | 450 | 0.01 | 0 | 0.01 | ... | ... | 2.521756 |
2.824576 | ... | ... | 12.09 | -0.08 | 12.01 | 475 | 0.01 | 0 | 0.01 | ... | ... | 2.421328 |
2.706949 | ... | ... | 11.84 | -0.08 | 11.76 | 500 | 0.01 | 0 | 0.01 | ... | ... | 2.326224 |
2.595376 | ... | ... | 11.59 | -0.08 | 11.51 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.235917 |
2.489274 | ... | ... | 11.34 | -0.08 | 11.26 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.149939 |
2.388133 | ... | ... | 11.09 | -0.08 | 11.01 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.067877 |
2.291512 | ... | ... | 10.84 | -0.08 | 10.76 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.989378 |
2.199024 | ... | ... | 10.59 | -0.08 | 10.51 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.914149 |
2.110327 | ... | ... | 10.34 | -0.08 | 10.26 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.841919 |
2.02512 | ... | ... | 10.09 | -0.08 | 10.01 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.772439 |
1.943144 | ... | ... | 9.84 | -0.08 | 9.76 | 700 | 0.01 | 0 | 0.01 | ... | ... | 1.705498 |
1.864164 | ... | ... | 9.59 | -0.08 | 9.51 | 725 | 0.01 | 0 | 0.01 | ... | ... | 1.640917 |
1.787965 | ... | ... | 9.34 | -0.08 | 9.26 | 750 | 0.01 | 0 | 0.01 | ... | ... | 1.578527 |
1.714359 | ... | ... | 9.09 | -0.08 | 9.01 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.518162 |
1.643173 | ... | ... | 8.84 | -0.08 | 8.76 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.459687 |
1.574252 | ... | ... | 8.59 | -0.08 | 8.51 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.402987 |
1.507456 | ... | ... | 8.34 | -0.08 | 8.26 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.347946 |
1.442656 | ... | ... | 8.09 | -0.08 | 8.01 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.294447 |
1.379738 | ... | ... | 7.84 | -0.08 | 7.76 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.242403 |
1.318593 | ... | ... | 7.59 | -0.08 | 7.51 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.191731 |
1.259124 | ... | ... | 7.34 | -0.08 | 7.26 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.142349 |
1.20124 | ... | ... | 7.09 | -0.08 | 7.01 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.094166 |
1.144859 | ... | ... | 6.84 | -0.08 | 6.76 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.047129 |
1.089904 | ... | ... | 6.59 | -0.08 | 6.51 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.001174 |
1.036305 | ... | ... | 6.34 | -0.08 | 6.26 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.956229 |
0.983995 | ... | ... | 6.09 | -0.08 | 6.01 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.912245 |
0.93291 | ... | ... | 5.84 | -0.08 | 5.76 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.869175 |
0.882996 | ... | ... | 5.59 | -0.08 | 5.51 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.826957 |
0.834198 | ... | ... | 5.34 | -0.08 | 5.26 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.785543 |
0.786469 | ... | ... | 5.09 | -0.08 | 5.01 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.744896 |
0.739761 | ... | ... | 4.84 | -0.08 | 4.76 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.704962 |
0.694031 | ... | ... | 4.59 | -0.08 | 4.51 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.66571 |
0.649239 | ... | ... | 4.34 | -0.08 | 4.26 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.627098 |
0.605345 | ... | ... | 4.09 | -0.08 | 4.01 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.589068 |
0.562316 | ... | ... | 3.84 | -0.08 | 3.76 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.5516 |
0.520118 | ... | ... | 3.59 | -0.08 | 3.51 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.514647 |
0.478717 | ... | ... | 3.34 | -0.08 | 3.26 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.47817 |
0.438083 | ... | ... | 3.09 | -0.08 | 3.01 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.44212 |
0.398186 | ... | ... | 2.84 | -0.08 | 2.76 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.406468 |
0.359001 | ... | ... | 2.59 | -0.08 | 2.51 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.371147 |
0.320503 | ... | ... | 2.34 | -0.08 | 2.26 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.336121 |
0.282667 | ... | ... | 2.09 | -0.08 | 2.01 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.301324 |
0.245471 | ... | ... | 1.84 | -0.08 | 1.76 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.266683 |
0.208892 | ... | ... | 1.59 | -0.08 | 1.51 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.232114 |
0.172912 | ... | ... | 1.34 | -0.08 | 1.26 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.197498 |
0.137509 | ... | ... | 1.09 | -0.08 | 1.01 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.162676 |
0.102665 | ... | ... | 0.84 | -0.08 | 0.76 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.127394 |
0.068364 | ... | ... | 0.59 | -0.08 | 0.51 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.091202 |
0.034588 | ... | ... | 0.35 | -0.09 | 0.26 | 1650 | 0.01 | -0.01 | 0.01 | ... | ... | 0.05305 |
0.049642 | ... | ... | 0.13 | -0.06 | 0.07 | 1675 | 0.06 | 0.02 | 0.04 | ... | ... | 0.04963 |
0.049131 | ... | ... | 0.02 | -0.02 | 0.01 | 1700 | 0.24 | 0.06 | 0.18 | ... | ... | 0.031454 |
0.085701 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.49 | 0.08 | 0.41 | ... | ... | 0.063751 |
0.119159 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 0.74 | 0.08 | 0.66 | ... | ... | 0.095584 |
0.150697 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 0.99 | 0.08 | 0.91 | ... | ... | 0.126968 |
0.180815 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.24 | 0.08 | 1.16 | ... | ... | 0.157913 |
0.209798 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.49 | 0.08 | 1.41 | ... | ... | 0.188434 |
0.237819 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 1.74 | 0.08 | 1.66 | ... | ... | 0.218541 |
0.265003 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 1.99 | 0.08 | 1.91 | ... | ... | 0.248245 |
0.29144 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.24 | 0.08 | 2.16 | ... | ... | 0.277558 |
0.317202 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.49 | 0.08 | 2.41 | ... | ... | 0.306491 |
0.34235 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 2.74 | 0.08 | 2.66 | ... | ... | 0.335052 |
0.366917 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 2.99 | 0.08 | 2.91 | ... | ... | 0.363252 |
0.390963 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.24 | 0.08 | 3.16 | ... | ... | 0.3911 |
0.414499 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.49 | 0.08 | 3.41 | ... | ... | 0.418605 |
0.437571 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 3.74 | 0.08 | 3.66 | ... | ... | 0.445775 |
0.460197 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 3.99 | 0.08 | 3.91 | ... | ... | 0.472617 |
0.482399 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.24 | 0.08 | 4.16 | ... | ... | 0.499141 |
0.504203 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.49 | 0.08 | 4.41 | ... | ... | 0.525355 |
0.52562 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 4.74 | 0.08 | 4.66 | ... | ... | 0.551265 |
0.546674 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 4.99 | 0.08 | 4.91 | ... | ... | 0.57688 |
0.567376 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.24 | 0.08 | 5.16 | ... | ... | 0.602206 |
0.587735 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.49 | 0.08 | 5.41 | ... | ... | 0.62725 |
0.607777 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 5.74 | 0.08 | 5.66 | ... | ... | 0.652018 |
0.62751 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 5.99 | 0.08 | 5.91 | ... | ... | 0.676516 |
0.646932 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.24 | 0.08 | 6.16 | ... | ... | 0.70075 |
0.666063 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.49 | 0.08 | 6.41 | ... | ... | 0.724726 |
0.684919 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.74 | 0.08 | 6.66 | ... | ... | 0.748449 |
0.70351 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.99 | 0.08 | 6.91 | ... | ... | 0.771926 |
0.721827 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.24 | 0.08 | 7.16 | ... | ... | 0.79516 |
0.739891 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.49 | 0.08 | 7.41 | ... | ... | 0.818158 |
0.757709 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.74 | 0.08 | 7.66 | ... | ... | 0.840924 |
0.77529 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.99 | 0.08 | 7.91 | ... | ... | 0.863463 |
0.792635 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.24 | 0.08 | 8.16 | ... | ... | 0.88578 |
0.809751 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.49 | 0.08 | 8.41 | ... | ... | 0.907879 |
0.826651 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.74 | 0.08 | 8.66 | ... | ... | 0.929764 |
0.843339 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.99 | 0.08 | 8.91 | ... | ... | 0.951439 |
0.85982 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.24 | 0.08 | 9.16 | ... | ... | 0.97291 |
0.876099 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.49 | 0.08 | 9.41 | ... | ... | 0.994178 |
0.89217 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.74 | 0.08 | 9.66 | ... | ... | 1.015249 |
0.90805 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.99 | 0.08 | 9.91 | ... | ... | 1.036126 |
0.923743 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.24 | 0.08 | 10.16 | ... | ... | 1.056813 |
0.939256 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.49 | 0.08 | 10.41 | ... | ... | 1.077314 |
0.954595 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.74 | 0.08 | 10.66 | ... | ... | 1.097633 |
0.969761 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.99 | 0.08 | 10.91 | ... | ... | 1.117772 |
0.984747 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.24 | 0.08 | 11.16 | ... | ... | 1.137734 |
0.999567 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.49 | 0.08 | 11.41 | ... | ... | 1.157524 |
1.014226 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.74 | 0.08 | 11.66 | ... | ... | 1.177143 |
1.028726 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 11.99 | 0.08 | 11.91 | ... | ... | 1.196596 |
1.043071 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.24 | 0.08 | 12.16 | ... | ... | 1.215884 |
1.057266 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.49 | 0.08 | 12.41 | ... | ... | 1.235011 |
1.071312 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 12.74 | 0.08 | 12.66 | ... | ... | 1.253979 |
1.085204 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 12.99 | 0.08 | 12.91 | ... | ... | 1.272791 |
1.098953 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 13.24 | 0.08 | 13.16 | ... | ... | 1.291451 |
1.112564 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 13.49 | 0.08 | 13.41 | ... | ... | 1.309959 |
1.126042 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 13.74 | 0.08 | 13.66 | ... | ... | 1.32832 |
1.139387 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 13.99 | 0.08 | 13.91 | ... | ... | 1.346535 |
1.152601 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 14.24 | 0.08 | 14.16 | ... | ... | 1.364606 |
1.165688 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 14.49 | 0.08 | 14.41 | ... | ... | 1.382537 |
1.178648 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 14.74 | 0.08 | 14.66 | ... | ... | 1.400329 |
1.191477 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 14.99 | 0.08 | 14.91 | ... | ... | 1.417984 |
1.204184 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 15.24 | 0.08 | 15.16 | ... | ... | 1.435505 |
1.216771 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 15.49 | 0.08 | 15.41 | ... | ... | 1.452894 |
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.