Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.845417 | ... | ... | 12.57 | -0.04 | 12.53 | 300 | 0.01 | 0 | 0.01 | ... | ... | 5.916336 |
6.509009 | ... | ... | 12.32 | -0.04 | 12.28 | 325 | 0.01 | 0 | 0.01 | ... | ... | 5.631805 |
6.199342 | ... | ... | 12.07 | -0.04 | 12.03 | 350 | 0.01 | 0 | 0.01 | ... | ... | 5.369435 |
5.912516 | ... | ... | 11.82 | -0.04 | 11.78 | 375 | 0.01 | 0 | 0.01 | ... | ... | 5.126064 |
5.645395 | ... | ... | 11.57 | -0.04 | 11.53 | 400 | 0.01 | 0 | 0.01 | ... | ... | 4.899125 |
5.395474 | ... | ... | 11.32 | -0.04 | 11.28 | 425 | 0.01 | 0 | 0.01 | ... | ... | 4.686486 |
5.160685 | ... | ... | 11.07 | -0.04 | 11.03 | 450 | 0.01 | 0 | 0.01 | ... | ... | 4.486482 |
4.939298 | ... | ... | 10.82 | -0.04 | 10.78 | 475 | 0.01 | 0 | 0.01 | ... | ... | 4.29769 |
4.729845 | ... | ... | 10.57 | -0.04 | 10.53 | 500 | 0.01 | 0 | 0.01 | ... | ... | 4.118873 |
4.53112 | ... | ... | 10.32 | -0.04 | 10.28 | 525 | 0.01 | 0 | 0.01 | ... | ... | 3.949011 |
4.342074 | ... | ... | 10.07 | -0.04 | 10.03 | 550 | 0.01 | 0 | 0.01 | ... | ... | 3.787252 |
4.161791 | ... | ... | 9.82 | -0.04 | 9.78 | 575 | 0.01 | 0 | 0.01 | ... | ... | 3.632837 |
3.989472 | ... | ... | 9.57 | -0.04 | 9.53 | 600 | 0.01 | 0 | 0.01 | ... | ... | 3.48507 |
3.824448 | ... | ... | 9.32 | -0.04 | 9.28 | 625 | 0.01 | 0 | 0.01 | ... | ... | 3.343412 |
3.666113 | ... | ... | 9.07 | -0.04 | 9.03 | 650 | 0.01 | 0 | 0.01 | ... | ... | 3.207361 |
3.513927 | ... | ... | 8.82 | -0.04 | 8.78 | 675 | 0.01 | 0 | 0.01 | ... | ... | 3.076455 |
3.367406 | ... | ... | 8.57 | -0.04 | 8.53 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.95028 |
3.226142 | ... | ... | 8.32 | -0.04 | 8.28 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.828509 |
3.089755 | ... | ... | 8.07 | -0.04 | 8.03 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.710821 |
2.957899 | ... | ... | 7.82 | -0.04 | 7.78 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.596904 |
2.830255 | ... | ... | 7.57 | -0.04 | 7.53 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.48651 |
2.706558 | ... | ... | 7.32 | -0.04 | 7.28 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.379416 |
2.586552 | ... | ... | 7.07 | -0.04 | 7.03 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.275396 |
2.469997 | ... | ... | 6.82 | -0.04 | 6.78 | 875 | 0.01 | 0 | 0.01 | ... | ... | 2.174234 |
2.356673 | ... | ... | 6.57 | -0.04 | 6.53 | 900 | 0.01 | 0 | 0.01 | ... | ... | 2.075778 |
2.246396 | ... | ... | 6.32 | -0.04 | 6.28 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.979865 |
2.138983 | ... | ... | 6.07 | -0.04 | 6.03 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.8863 |
2.034253 | ... | ... | 5.82 | -0.04 | 5.78 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.794974 |
1.932055 | ... | ... | 5.57 | -0.04 | 5.53 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.705751 |
1.832247 | ... | ... | 5.32 | -0.04 | 5.28 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.618473 |
1.734683 | ... | ... | 5.07 | -0.04 | 5.03 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.533055 |
1.63923 | ... | ... | 4.82 | -0.04 | 4.78 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.449384 |
1.545776 | ... | ... | 4.57 | -0.04 | 4.53 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.367334 |
1.454191 | ... | ... | 4.32 | -0.04 | 4.28 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.286823 |
1.364361 | ... | ... | 4.07 | -0.04 | 4.03 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.207726 |
1.276181 | ... | ... | 3.82 | -0.04 | 3.78 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.129972 |
1.189524 | ... | ... | 3.57 | -0.04 | 3.53 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.053459 |
1.104302 | ... | ... | 3.32 | -0.04 | 3.28 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.978082 |
1.020387 | ... | ... | 3.07 | -0.04 | 3.03 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.903752 |
0.937672 | ... | ... | 2.82 | -0.04 | 2.78 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.830376 |
0.856029 | ... | ... | 2.57 | -0.04 | 2.53 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.757828 |
0.775331 | ... | ... | 2.32 | -0.04 | 2.28 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.686018 |
0.695428 | ... | ... | 2.07 | -0.04 | 2.03 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.614805 |
0.616139 | ... | ... | 1.82 | -0.04 | 1.78 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.544033 |
0.537258 | ... | ... | 1.57 | -0.04 | 1.53 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.473531 |
0.458502 | ... | ... | 1.32 | -0.04 | 1.28 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.403057 |
0.379482 | ... | ... | 1.07 | -0.04 | 1.03 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.332285 |
0.299593 | ... | ... | 0.82 | -0.04 | 0.78 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.260709 |
0.217754 | ... | ... | 0.57 | -0.04 | 0.53 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.18744 |
0.161565 | ... | ... | 0.32 | -0.03 | 0.29 | 1525 | 0.01 | 0.01 | 0.01 | ... | ... | 0.130927 |
0.060549 | ... | 0.33 | 0.05 | ... | ... | 1550 | 0.02 | 0.01 | 0.01 | ... | ... | 0.044644 |
0.114719 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.23 | 0.04 | 0.19 | ... | ... | 0.054269 |
0.170111 | ... | ... | 0.01 | 0 | 0.01 | 1600 | ... | ... | 0.47 | 0.48 | 0.48 | 0 |
0.237679 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.72 | 0.04 | 0.68 | ... | ... | 0 |
0.301248 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.97 | 0.04 | 0.93 | ... | ... | 0 |
0.361864 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.22 | 0.04 | 1.18 | ... | ... | 0 |
0.420116 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.47 | 0.04 | 1.43 | ... | ... | 0 |
0.476368 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.72 | 0.04 | 1.68 | ... | ... | 0 |
0.530877 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.97 | 0.04 | 1.93 | ... | ... | 0 |
0.58383 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.22 | 0.04 | 2.18 | ... | ... | 0 |
0.635378 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.47 | 0.04 | 2.43 | ... | ... | 0 |
0.685646 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.72 | 0.04 | 2.68 | ... | ... | 0 |
0.734709 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.97 | 0.04 | 2.93 | ... | ... | 0 |
0.782682 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.22 | 0.04 | 3.18 | ... | ... | 0 |
0.829598 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.47 | 0.04 | 3.43 | ... | ... | 0 |
0.875547 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.72 | 0.04 | 3.68 | ... | ... | 0 |
0.92057 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.97 | 0.04 | 3.93 | ... | ... | 0 |
0.964717 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.22 | 0.04 | 4.18 | ... | ... | 0 |
1.008028 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.47 | 0.04 | 4.43 | ... | ... | 0 |
1.050546 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.72 | 0.04 | 4.68 | ... | ... | 0 |
1.092312 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.97 | 0.04 | 4.93 | ... | ... | 0 |
1.133343 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.22 | 0.04 | 5.18 | ... | ... | 0 |
1.173666 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.47 | 0.04 | 5.43 | ... | ... | 0 |
1.213339 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.72 | 0.04 | 5.68 | ... | ... | 0 |
1.252369 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.97 | 0.04 | 5.93 | ... | ... | 0 |
1.290759 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.22 | 0.04 | 6.18 | ... | ... | 0 |
1.328553 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.47 | 0.04 | 6.43 | ... | ... | 0 |
1.365774 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.72 | 0.04 | 6.68 | ... | ... | 0 |
1.402443 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.97 | 0.04 | 6.93 | ... | ... | 0 |
1.43856 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.22 | 0.04 | 7.18 | ... | ... | 0 |
1.474156 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.47 | 0.04 | 7.43 | ... | ... | 0 |
1.509249 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.72 | 0.04 | 7.68 | ... | ... | 0 |
1.543854 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.97 | 0.04 | 7.93 | ... | ... | 0 |
1.577965 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.22 | 0.04 | 8.18 | ... | ... | 0 |
1.611611 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.47 | 0.04 | 8.43 | ... | ... | 0 |
1.64482 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.72 | 0.04 | 8.68 | ... | ... | 0 |
1.677597 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.97 | 0.04 | 8.93 | ... | ... | 0 |
1.70995 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.22 | 0.04 | 9.18 | ... | ... | 0 |
1.741878 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.47 | 0.04 | 9.43 | ... | ... | 0 |
1.773397 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.72 | 0.04 | 9.68 | ... | ... | 0 |
1.804525 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.97 | 0.04 | 9.93 | ... | ... | 0 |
1.835273 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.22 | 0.04 | 10.18 | ... | ... | 0 |
1.865651 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.47 | 0.04 | 10.43 | ... | ... | 0 |
1.895668 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.72 | 0.04 | 10.68 | ... | ... | 0 |
1.925325 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.97 | 0.04 | 10.93 | ... | ... | 0 |
1.954632 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.22 | 0.04 | 11.18 | ... | ... | 0 |
1.983604 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.47 | 0.04 | 11.43 | ... | ... | 0 |
2.012247 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.72 | 0.04 | 11.68 | ... | ... | 0 |
2.04057 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.97 | 0.04 | 11.93 | ... | ... | 0 |
2.06858 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.22 | 0.04 | 12.18 | ... | ... | 0 |
2.096283 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.47 | 0.04 | 12.43 | ... | ... | 0 |
2.12367 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.72 | 0.04 | 12.68 | ... | ... | 0 |
2.15076 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.97 | 0.04 | 12.93 | ... | ... | 0 |
2.177563 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.22 | 0.04 | 13.18 | ... | ... | 0 |
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.