Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.168192 | ... | ... | 12.57 | -0.04 | 12.53 | 300 | 0.01 | 0 | 0.01 | ... | ... | 5.918229 |
5.858459 | ... | ... | 12.32 | -0.04 | 12.28 | 325 | 0.01 | 0 | 0.01 | ... | ... | 5.633708 |
5.572974 | ... | ... | 12.07 | -0.04 | 12.03 | 350 | 0.01 | 0 | 0.01 | ... | ... | 5.371347 |
5.308234 | ... | ... | 11.82 | -0.04 | 11.78 | 375 | 0.01 | 0 | 0.01 | ... | ... | 5.127984 |
5.061459 | ... | ... | 11.57 | -0.04 | 11.53 | 400 | 0.01 | 0 | 0.01 | ... | ... | 4.901053 |
4.830393 | ... | ... | 11.32 | -0.04 | 11.28 | 425 | 0.01 | 0 | 0.01 | ... | ... | 4.688423 |
4.613162 | ... | ... | 11.07 | -0.04 | 11.03 | 450 | 0.01 | 0 | 0.01 | ... | ... | 4.488427 |
4.408199 | ... | ... | 10.82 | -0.04 | 10.78 | 475 | 0.01 | 0 | 0.01 | ... | ... | 4.299643 |
4.214184 | ... | ... | 10.57 | -0.04 | 10.53 | 500 | 0.01 | 0 | 0.01 | ... | ... | 4.120834 |
4.030039 | ... | ... | 10.32 | -0.04 | 10.28 | 525 | 0.01 | 0 | 0.01 | ... | ... | 3.950981 |
3.854803 | ... | ... | 10.07 | -0.04 | 10.03 | 550 | 0.01 | 0 | 0.01 | ... | ... | 3.789229 |
3.687652 | ... | ... | 9.82 | -0.04 | 9.78 | 575 | 0.01 | 0 | 0.01 | ... | ... | 3.634822 |
3.527873 | ... | ... | 9.57 | -0.04 | 9.53 | 600 | 0.01 | 0 | 0.01 | ... | ... | 3.487064 |
3.374843 | ... | ... | 9.32 | -0.04 | 9.28 | 625 | 0.01 | 0 | 0.01 | ... | ... | 3.345414 |
3.228018 | ... | ... | 9.07 | -0.04 | 9.03 | 650 | 0.01 | 0 | 0.01 | ... | ... | 3.20937 |
3.086904 | ... | ... | 8.82 | -0.04 | 8.78 | 675 | 0.01 | 0 | 0.01 | ... | ... | 3.078473 |
2.951079 | ... | ... | 8.57 | -0.04 | 8.53 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.952307 |
2.820159 | ... | ... | 8.32 | -0.04 | 8.28 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.830544 |
2.693802 | ... | ... | 8.07 | -0.04 | 8.03 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.712865 |
2.5717 | ... | ... | 7.82 | -0.04 | 7.78 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.598957 |
2.453579 | ... | ... | 7.57 | -0.04 | 7.53 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.488572 |
2.339187 | ... | ... | 7.32 | -0.04 | 7.28 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.381487 |
2.228289 | ... | ... | 7.07 | -0.04 | 7.03 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.277477 |
2.120665 | ... | ... | 6.82 | -0.04 | 6.78 | 875 | 0.01 | 0 | 0.01 | ... | ... | 2.176325 |
2.016136 | ... | ... | 6.57 | -0.04 | 6.53 | 900 | 0.01 | 0 | 0.01 | ... | ... | 2.077878 |
1.914528 | ... | ... | 6.32 | -0.04 | 6.28 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.981975 |
1.815682 | ... | ... | 6.07 | -0.04 | 6.03 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.888422 |
1.719451 | ... | ... | 5.82 | -0.04 | 5.78 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.797106 |
1.6257 | ... | ... | 5.57 | -0.04 | 5.53 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.707895 |
1.534308 | ... | ... | 5.32 | -0.04 | 5.28 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.62063 |
1.445153 | ... | ... | 5.07 | -0.04 | 5.03 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.535224 |
1.358126 | ... | ... | 4.82 | -0.04 | 4.78 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.451567 |
1.273127 | ... | ... | 4.57 | -0.04 | 4.53 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.36953 |
1.190062 | ... | ... | 4.32 | -0.04 | 4.28 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.289034 |
1.108836 | ... | ... | 4.07 | -0.04 | 4.03 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.209953 |
1.029375 | ... | ... | 3.82 | -0.04 | 3.78 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.132215 |
0.951605 | ... | ... | 3.57 | -0.04 | 3.53 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.05572 |
0.875453 | ... | ... | 3.32 | -0.04 | 3.28 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.980362 |
0.800854 | ... | ... | 3.07 | -0.04 | 3.03 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.906054 |
0.727745 | ... | ... | 2.82 | -0.04 | 2.78 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.832701 |
0.656073 | ... | ... | 2.57 | -0.04 | 2.53 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.760178 |
0.585775 | ... | ... | 2.32 | -0.04 | 2.28 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.688398 |
0.516798 | ... | ... | 2.07 | -0.04 | 2.03 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.617217 |
0.449094 | ... | ... | 1.82 | -0.04 | 1.78 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.546481 |
0.382616 | ... | ... | 1.57 | -0.04 | 1.53 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.476025 |
0.317319 | ... | ... | 1.32 | -0.04 | 1.28 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.405607 |
0.25316 | ... | ... | 1.07 | -0.04 | 1.03 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.334903 |
0.1901 | ... | ... | 0.82 | -0.04 | 0.78 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.263423 |
0.128096 | ... | ... | 0.57 | -0.04 | 0.53 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.190297 |
0.134997 | ... | ... | 0.32 | -0.03 | 0.29 | 1525 | 0.01 | 0.01 | 0.01 | ... | ... | 0.134411 |
0.050736 | 0.04 | 0.04 | 0.08 | -0.03 | 0.05 | 1550 | 0.02 | 0.01 | 0.01 | ... | ... | 0.050707 |
0.111095 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.23 | 0.04 | 0.19 | ... | ... | 0.111502 |
0.167193 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.47 | 0.04 | 0.43 | ... | ... | 0.109989 |
0.234916 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.72 | 0.04 | 0.68 | ... | ... | 0.167186 |
0.29858 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.97 | 0.04 | 0.93 | ... | ... | 0.223508 |
0.359265 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.22 | 0.04 | 1.18 | ... | ... | 0.278982 |
0.417569 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.47 | 0.04 | 1.43 | ... | ... | 0.333636 |
0.473863 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.72 | 0.04 | 1.68 | ... | ... | 0.387494 |
0.528406 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.97 | 0.04 | 1.93 | ... | ... | 0.440581 |
0.581389 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.22 | 0.04 | 2.18 | ... | ... | 0.492917 |
0.632963 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.47 | 0.04 | 2.43 | ... | ... | 0.544526 |
0.683251 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.72 | 0.04 | 2.68 | ... | ... | 0.595426 |
0.732335 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.97 | 0.04 | 2.93 | ... | ... | 0.645638 |
0.780325 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.22 | 0.04 | 3.18 | ... | ... | 0.695181 |
0.827258 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.47 | 0.04 | 3.43 | ... | ... | 0.744072 |
0.87322 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.72 | 0.04 | 3.68 | ... | ... | 0.792334 |
0.918257 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.97 | 0.04 | 3.93 | ... | ... | 0.839978 |
0.962415 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.22 | 0.04 | 4.18 | ... | ... | 0.88702 |
1.005738 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.47 | 0.04 | 4.43 | ... | ... | 0.933476 |
1.048266 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.72 | 0.04 | 4.68 | ... | ... | 0.97936 |
1.090042 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.97 | 0.04 | 4.93 | ... | ... | 1.024687 |
1.131083 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.22 | 0.04 | 5.18 | ... | ... | 1.06947 |
1.171413 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.47 | 0.04 | 5.43 | ... | ... | 1.113722 |
1.211094 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.72 | 0.04 | 5.68 | ... | ... | 1.157456 |
1.250133 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.97 | 0.04 | 5.93 | ... | ... | 1.200683 |
1.288529 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.22 | 0.04 | 6.18 | ... | ... | 1.243413 |
1.32633 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.47 | 0.04 | 6.43 | ... | ... | 1.285661 |
1.363557 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.72 | 0.04 | 6.68 | ... | ... | 1.327437 |
1.400232 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.97 | 0.04 | 6.93 | ... | ... | 1.368753 |
1.436354 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.22 | 0.04 | 7.18 | ... | ... | 1.409619 |
1.471956 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.47 | 0.04 | 7.43 | ... | ... | 1.450044 |
1.507054 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.72 | 0.04 | 7.68 | ... | ... | 1.490039 |
1.541664 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.97 | 0.04 | 7.93 | ... | ... | 1.529612 |
1.575781 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.22 | 0.04 | 8.18 | ... | ... | 1.568773 |
1.609431 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.47 | 0.04 | 8.43 | ... | ... | 1.60753 |
1.642644 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.72 | 0.04 | 8.68 | ... | ... | 1.645893 |
1.675425 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.97 | 0.04 | 8.93 | ... | ... | 1.683871 |
1.707782 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.22 | 0.04 | 9.18 | ... | ... | 1.721471 |
1.739715 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.47 | 0.04 | 9.43 | ... | ... | 1.7587 |
1.771237 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.72 | 0.04 | 9.68 | ... | ... | 1.795565 |
1.802369 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.97 | 0.04 | 9.93 | ... | ... | 1.832073 |
1.83312 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.22 | 0.04 | 10.18 | ... | ... | 1.868231 |
1.863502 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.47 | 0.04 | 10.43 | ... | ... | 1.904047 |
1.893522 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.72 | 0.04 | 10.68 | ... | ... | 1.939527 |
1.923183 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.97 | 0.04 | 10.93 | ... | ... | 1.974677 |
1.952493 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.22 | 0.04 | 11.18 | ... | ... | 2.009503 |
1.981467 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.47 | 0.04 | 11.43 | ... | ... | 2.044012 |
2.010113 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.72 | 0.04 | 11.68 | ... | ... | 2.078209 |
2.038439 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.97 | 0.04 | 11.93 | ... | ... | 2.1121 |
2.066451 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.22 | 0.04 | 12.18 | ... | ... | 2.145692 |
2.094157 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.47 | 0.04 | 12.43 | ... | ... | 2.178988 |
2.121548 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.72 | 0.04 | 12.68 | ... | ... | 2.211995 |
2.14864 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.97 | 0.04 | 12.93 | ... | ... | 2.244715 |
2.175445 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.22 | 0.04 | 13.18 | ... | ... | 2.277154 |
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.