Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.659692 | ... | ... | 12.57 | -0.04 | 12.53 | 300 | 0.01 | 0 | 0.01 | ... | ... | 5.293507 |
5.375041 | ... | ... | 12.32 | -0.04 | 12.28 | 325 | 0.01 | 0 | 0.01 | ... | ... | 5.039019 |
5.112712 | ... | ... | 12.07 | -0.04 | 12.03 | 350 | 0.01 | 0 | 0.01 | ... | ... | 4.804352 |
4.869514 | ... | ... | 11.82 | -0.04 | 11.78 | 375 | 0.01 | 0 | 0.01 | ... | ... | 4.586679 |
4.642871 | ... | ... | 11.57 | -0.04 | 11.53 | 400 | 0.01 | 0 | 0.01 | ... | ... | 4.383703 |
4.430681 | ... | ... | 11.32 | -0.04 | 11.28 | 425 | 0.01 | 0 | 0.01 | ... | ... | 4.193517 |
4.23122 | ... | ... | 11.07 | -0.04 | 11.03 | 450 | 0.01 | 0 | 0.01 | ... | ... | 4.014634 |
4.043046 | ... | ... | 10.82 | -0.04 | 10.78 | 475 | 0.01 | 0 | 0.01 | ... | ... | 3.845777 |
3.864962 | ... | ... | 10.57 | -0.04 | 10.53 | 500 | 0.01 | 0 | 0.01 | ... | ... | 3.685843 |
3.695945 | ... | ... | 10.32 | -0.04 | 10.28 | 525 | 0.01 | 0 | 0.01 | ... | ... | 3.53392 |
3.535121 | ... | ... | 10.07 | -0.04 | 10.03 | 550 | 0.01 | 0 | 0.01 | ... | ... | 3.389243 |
3.38174 | ... | ... | 9.82 | -0.04 | 9.78 | 575 | 0.01 | 0 | 0.01 | ... | ... | 3.251135 |
3.235137 | ... | ... | 9.57 | -0.04 | 9.53 | 600 | 0.01 | 0 | 0.01 | ... | ... | 3.118974 |
3.094723 | ... | ... | 9.32 | -0.04 | 9.28 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.992277 |
2.960008 | ... | ... | 9.07 | -0.04 | 9.03 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.870594 |
2.830548 | ... | ... | 8.82 | -0.04 | 8.78 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.753514 |
2.705956 | ... | ... | 8.57 | -0.04 | 8.53 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.640666 |
2.585872 | ... | ... | 8.32 | -0.04 | 8.28 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.531756 |
2.469979 | ... | ... | 8.07 | -0.04 | 8.03 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.426499 |
2.357993 | ... | ... | 7.82 | -0.04 | 7.78 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.324616 |
2.249657 | ... | ... | 7.57 | -0.04 | 7.53 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.225883 |
2.144732 | ... | ... | 7.32 | -0.04 | 7.28 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.130102 |
2.043014 | ... | ... | 7.07 | -0.04 | 7.03 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.037071 |
1.944321 | ... | ... | 6.82 | -0.04 | 6.78 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.946596 |
1.848471 | ... | ... | 6.57 | -0.04 | 6.53 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.858542 |
1.755302 | ... | ... | 6.32 | -0.04 | 6.28 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.772762 |
1.664668 | ... | ... | 6.07 | -0.04 | 6.03 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.689084 |
1.576433 | ... | ... | 5.82 | -0.04 | 5.78 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.607408 |
1.490472 | ... | ... | 5.57 | -0.04 | 5.53 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.527614 |
1.40667 | ... | ... | 5.32 | -0.04 | 5.28 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.449561 |
1.32492 | ... | ... | 5.07 | -0.04 | 5.03 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.37317 |
1.245119 | ... | ... | 4.82 | -0.04 | 4.78 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.298344 |
1.167181 | ... | ... | 4.57 | -0.04 | 4.53 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.224966 |
1.091019 | ... | ... | 4.32 | -0.04 | 4.28 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.152967 |
1.016551 | ... | ... | 4.07 | -0.04 | 4.03 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.082235 |
0.943704 | ... | ... | 3.82 | -0.04 | 3.78 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.012702 |
0.872407 | ... | ... | 3.57 | -0.04 | 3.53 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.944282 |
0.802595 | ... | ... | 3.32 | -0.04 | 3.28 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.876879 |
0.734206 | ... | ... | 3.07 | -0.04 | 3.03 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.810415 |
0.667183 | ... | ... | 2.82 | -0.04 | 2.78 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.744805 |
0.601472 | ... | ... | 2.57 | -0.04 | 2.53 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.679937 |
0.537021 | ... | ... | 2.32 | -0.04 | 2.28 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.615734 |
0.473782 | ... | ... | 2.07 | -0.04 | 2.03 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.552067 |
0.411712 | ... | ... | 1.82 | -0.04 | 1.78 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.488798 |
0.350764 | ... | ... | 1.57 | -0.04 | 1.53 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.425779 |
0.290899 | ... | ... | 1.32 | -0.04 | 1.28 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.362795 |
0.232078 | ... | ... | 1.07 | -0.04 | 1.03 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.299554 |
0.174265 | ... | ... | 0.82 | -0.04 | 0.78 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.235618 |
0.117426 | ... | ... | 0.57 | -0.04 | 0.53 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.170212 |
0.12088 | ... | ... | 0.32 | -0.03 | 0.29 | 1525 | 0.01 | 0.01 | 0.01 | ... | ... | 0.120226 |
0.04539 | 0.04 | 0.04 | 0.08 | -0.03 | 0.05 | 1550 | 0.02 | 0.01 | 0.01 | ... | ... | 0.045358 |
0.09937 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.23 | 0.04 | 0.19 | ... | ... | 0.099826 |
0.149546 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.47 | 0.04 | 0.43 | ... | ... | 0.100827 |
0.21012 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.72 | 0.04 | 0.68 | ... | ... | 0.153259 |
0.267065 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.97 | 0.04 | 0.93 | ... | ... | 0.204892 |
0.321344 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.22 | 0.04 | 1.18 | ... | ... | 0.255751 |
0.373493 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.47 | 0.04 | 1.43 | ... | ... | 0.305858 |
0.423845 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.72 | 0.04 | 1.68 | ... | ... | 0.355236 |
0.472631 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.97 | 0.04 | 1.93 | ... | ... | 0.403907 |
0.520021 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.22 | 0.04 | 2.18 | ... | ... | 0.451887 |
0.566151 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.47 | 0.04 | 2.43 | ... | ... | 0.499203 |
0.611131 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.72 | 0.04 | 2.68 | ... | ... | 0.545869 |
0.655033 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.97 | 0.04 | 2.93 | ... | ... | 0.591905 |
0.697957 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.22 | 0.04 | 3.18 | ... | ... | 0.637327 |
0.739935 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.47 | 0.04 | 3.43 | ... | ... | 0.682152 |
0.781046 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.72 | 0.04 | 3.68 | ... | ... | 0.726396 |
0.821329 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.97 | 0.04 | 3.93 | ... | ... | 0.770073 |
0.860826 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.22 | 0.04 | 4.18 | ... | ... | 0.813199 |
0.899575 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.47 | 0.04 | 4.43 | ... | ... | 0.855787 |
0.937614 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.72 | 0.04 | 4.68 | ... | ... | 0.897852 |
0.97498 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.97 | 0.04 | 4.93 | ... | ... | 0.939405 |
1.011689 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.22 | 0.04 | 5.18 | ... | ... | 0.980461 |
1.047762 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.47 | 0.04 | 5.43 | ... | ... | 1.02103 |
1.083253 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.72 | 0.04 | 5.68 | ... | ... | 1.061125 |
1.118171 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.97 | 0.04 | 5.93 | ... | ... | 1.100757 |
1.152515 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.22 | 0.04 | 6.18 | ... | ... | 1.139937 |
1.186325 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.47 | 0.04 | 6.43 | ... | ... | 1.178674 |
1.219622 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.72 | 0.04 | 6.68 | ... | ... | 1.21698 |
1.252426 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.97 | 0.04 | 6.93 | ... | ... | 1.254864 |
1.284735 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.22 | 0.04 | 7.18 | ... | ... | 1.292337 |
1.316579 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.47 | 0.04 | 7.43 | ... | ... | 1.329405 |
1.347972 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.72 | 0.04 | 7.68 | ... | ... | 1.366077 |
1.378928 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.97 | 0.04 | 7.93 | ... | ... | 1.402364 |
1.409444 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.22 | 0.04 | 8.18 | ... | ... | 1.438272 |
1.439542 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.47 | 0.04 | 8.43 | ... | ... | 1.473811 |
1.469249 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.72 | 0.04 | 8.68 | ... | ... | 1.508988 |
1.498569 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.97 | 0.04 | 8.93 | ... | ... | 1.54381 |
1.527511 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.22 | 0.04 | 9.18 | ... | ... | 1.578285 |
1.556073 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.47 | 0.04 | 9.43 | ... | ... | 1.61242 |
1.584267 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.72 | 0.04 | 9.68 | ... | ... | 1.646222 |
1.612113 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.97 | 0.04 | 9.93 | ... | ... | 1.679696 |
1.639618 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.22 | 0.04 | 10.18 | ... | ... | 1.712851 |
1.666792 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.47 | 0.04 | 10.43 | ... | ... | 1.745691 |
1.693643 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.72 | 0.04 | 10.68 | ... | ... | 1.778224 |
1.720173 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.97 | 0.04 | 10.93 | ... | ... | 1.810454 |
1.74639 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.22 | 0.04 | 11.18 | ... | ... | 1.842388 |
1.772305 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.47 | 0.04 | 11.43 | ... | ... | 1.874032 |
1.797927 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.72 | 0.04 | 11.68 | ... | ... | 1.90539 |
1.823263 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.97 | 0.04 | 11.93 | ... | ... | 1.936467 |
1.848318 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.22 | 0.04 | 12.18 | ... | ... | 1.96727 |
1.873099 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.47 | 0.04 | 12.43 | ... | ... | 1.997804 |
1.897598 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.72 | 0.04 | 12.68 | ... | ... | 2.028071 |
1.921831 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.97 | 0.04 | 12.93 | ... | ... | 2.058079 |
1.945806 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.22 | 0.04 | 13.18 | ... | ... | 2.087833 |
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.