Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.165693 | ... | ... | 12.53 | -0.01 | 12.52 | 300 | 0.01 | 0 | 0.01 | ... | ... | 5.916336 |
5.855972 | ... | ... | 12.28 | -0.01 | 12.27 | 325 | 0.01 | 0 | 0.01 | ... | ... | 5.631805 |
5.570498 | ... | ... | 12.03 | -0.01 | 12.02 | 350 | 0.01 | 0 | 0.01 | ... | ... | 5.369435 |
5.305767 | ... | ... | 11.78 | -0.01 | 11.77 | 375 | 0.01 | 0 | 0.01 | ... | ... | 5.126064 |
5.059 | ... | ... | 11.53 | -0.01 | 11.52 | 400 | 0.01 | 0 | 0.01 | ... | ... | 4.899125 |
4.827942 | ... | ... | 11.28 | -0.01 | 11.27 | 425 | 0.01 | 0 | 0.01 | ... | ... | 4.686486 |
4.610718 | ... | ... | 11.03 | -0.01 | 11.02 | 450 | 0.01 | 0 | 0.01 | ... | ... | 4.486482 |
4.40576 | ... | ... | 10.78 | -0.01 | 10.77 | 475 | 0.01 | 0 | 0.01 | ... | ... | 4.29769 |
4.21175 | ... | ... | 10.53 | -0.01 | 10.52 | 500 | 0.01 | 0 | 0.01 | ... | ... | 4.118873 |
4.027611 | ... | ... | 10.28 | -0.01 | 10.27 | 525 | 0.01 | 0 | 0.01 | ... | ... | 3.949011 |
3.852379 | ... | ... | 10.03 | -0.01 | 10.02 | 550 | 0.01 | 0 | 0.01 | ... | ... | 3.787252 |
3.685232 | ... | ... | 9.78 | -0.01 | 9.77 | 575 | 0.01 | 0 | 0.01 | ... | ... | 3.632837 |
3.525457 | ... | ... | 9.53 | -0.01 | 9.52 | 600 | 0.01 | 0 | 0.01 | ... | ... | 3.48507 |
3.372431 | ... | ... | 9.28 | -0.01 | 9.27 | 625 | 0.01 | 0 | 0.01 | ... | ... | 3.343412 |
3.225608 | ... | ... | 9.03 | -0.01 | 9.02 | 650 | 0.01 | 0 | 0.01 | ... | ... | 3.207361 |
3.084497 | ... | ... | 8.78 | -0.01 | 8.77 | 675 | 0.01 | 0 | 0.01 | ... | ... | 3.076455 |
2.948674 | ... | ... | 8.53 | -0.01 | 8.52 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.95028 |
2.817757 | ... | ... | 8.28 | -0.01 | 8.27 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.828509 |
2.691403 | ... | ... | 8.03 | -0.01 | 8.02 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.710821 |
2.569302 | ... | ... | 7.78 | -0.01 | 7.77 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.596904 |
2.451184 | ... | ... | 7.53 | -0.01 | 7.52 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.48651 |
2.336793 | ... | ... | 7.28 | -0.01 | 7.27 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.379416 |
2.225897 | ... | ... | 7.03 | -0.01 | 7.02 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.275396 |
2.118274 | ... | ... | 6.78 | -0.01 | 6.77 | 875 | 0.01 | 0 | 0.01 | ... | ... | 2.174234 |
2.013747 | ... | ... | 6.53 | -0.01 | 6.52 | 900 | 0.01 | 0 | 0.01 | ... | ... | 2.075778 |
1.91214 | ... | ... | 6.28 | -0.01 | 6.27 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.979865 |
1.813296 | ... | ... | 6.03 | -0.01 | 6.02 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.8863 |
1.717065 | ... | ... | 5.78 | -0.01 | 5.77 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.794974 |
1.623315 | ... | ... | 5.53 | -0.01 | 5.52 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.705751 |
1.531925 | ... | ... | 5.28 | -0.01 | 5.27 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.618473 |
1.44277 | ... | ... | 5.03 | -0.01 | 5.02 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.533055 |
1.355744 | ... | ... | 4.78 | -0.01 | 4.77 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.449384 |
1.270746 | ... | ... | 4.53 | -0.01 | 4.52 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.367334 |
1.187681 | ... | ... | 4.28 | -0.01 | 4.27 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.286823 |
1.106456 | ... | ... | 4.03 | -0.01 | 4.02 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.207726 |
1.026996 | ... | ... | 3.78 | -0.01 | 3.77 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.129972 |
0.949226 | ... | ... | 3.53 | -0.01 | 3.52 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.053459 |
0.873075 | ... | ... | 3.28 | -0.01 | 3.27 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.978082 |
0.798476 | ... | ... | 3.03 | -0.01 | 3.02 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.903752 |
0.725368 | ... | ... | 2.78 | -0.01 | 2.77 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.830376 |
0.653695 | ... | ... | 2.53 | -0.01 | 2.52 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.757828 |
0.583398 | ... | ... | 2.28 | -0.01 | 2.27 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.686018 |
0.514422 | ... | ... | 2.03 | -0.01 | 2.02 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.614805 |
0.446718 | ... | ... | 1.78 | -0.01 | 1.77 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.544033 |
0.38024 | ... | ... | 1.53 | -0.01 | 1.52 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.473531 |
0.314942 | ... | ... | 1.28 | -0.01 | 1.27 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.403057 |
0.250784 | ... | ... | 1.03 | -0.01 | 1.02 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.332285 |
0.187724 | ... | ... | 0.78 | -0.01 | 0.77 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.260709 |
0.12572 | ... | ... | 0.53 | -0.01 | 0.52 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.18744 |
0.064742 | ... | ... | 0.29 | -0.02 | 0.27 | 1525 | 0.01 | -0.01 | 0.01 | ... | ... | 0.110442 |
0.02826 | ... | ... | 0.05 | -0.02 | 0.03 | 1550 | 0.01 | -0.01 | 0.02 | ... | ... | 0.028241 |
0.096022 | ... | ... | 0.01 | -0.01 | 0.01 | 1575 | 0.23 | 0 | 0.23 | ... | ... | 0.054269 |
0.170111 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.48 | 0.01 | 0.47 | 0.49 | 0.49 | 0.112365 |
0.237679 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.73 | 0.01 | 0.72 | ... | ... | 0.169562 |
0.301248 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.98 | 0.01 | 0.97 | ... | ... | 0.225884 |
0.361864 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.23 | 0.01 | 1.22 | ... | ... | 0.281358 |
0.420116 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.48 | 0.01 | 1.47 | 1.47 | 1.47 | 0.336012 |
0.476368 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.73 | 0.01 | 1.72 | ... | ... | 0.38987 |
0.530877 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.98 | 0.01 | 1.97 | ... | ... | 0.442957 |
0.58383 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.23 | 0.01 | 2.22 | ... | ... | 0.495294 |
0.635378 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.48 | 0.01 | 2.47 | ... | ... | 0.546903 |
0.685646 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.73 | 0.01 | 2.72 | ... | ... | 0.597803 |
0.734709 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.98 | 0.01 | 2.97 | ... | ... | 0.648016 |
0.782682 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.23 | 0.01 | 3.22 | ... | ... | 0.697559 |
0.829598 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.48 | 0.01 | 3.47 | ... | ... | 0.74645 |
0.875547 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.73 | 0.01 | 3.72 | ... | ... | 0.794712 |
0.92057 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.98 | 0.01 | 3.97 | ... | ... | 0.842356 |
0.964717 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.23 | 0.01 | 4.22 | ... | ... | 0.889399 |
1.008028 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.48 | 0.01 | 4.47 | ... | ... | 0.935855 |
1.050546 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.73 | 0.01 | 4.72 | ... | ... | 0.981739 |
1.092312 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.98 | 0.01 | 4.97 | ... | ... | 1.027066 |
1.133343 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.23 | 0.01 | 5.22 | ... | ... | 1.071849 |
1.173666 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.48 | 0.01 | 5.47 | ... | ... | 1.116102 |
1.213339 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.73 | 0.01 | 5.72 | ... | ... | 1.159836 |
1.252369 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.98 | 0.01 | 5.97 | ... | ... | 1.203064 |
1.290759 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.23 | 0.01 | 6.22 | ... | ... | 1.245794 |
1.328553 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.48 | 0.01 | 6.47 | ... | ... | 1.288042 |
1.365774 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.73 | 0.01 | 6.72 | ... | ... | 1.329819 |
1.402443 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.98 | 0.01 | 6.97 | ... | ... | 1.371135 |
1.43856 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.23 | 0.01 | 7.22 | ... | ... | 1.412001 |
1.474156 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.48 | 0.01 | 7.47 | ... | ... | 1.452427 |
1.509249 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.73 | 0.01 | 7.72 | ... | ... | 1.492422 |
1.543854 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.98 | 0.01 | 7.97 | ... | ... | 1.531995 |
1.577965 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.23 | 0.01 | 8.22 | ... | ... | 1.571157 |
1.611611 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.48 | 0.01 | 8.47 | ... | ... | 1.609915 |
1.64482 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.73 | 0.01 | 8.72 | ... | ... | 1.648277 |
1.677597 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.98 | 0.01 | 8.97 | ... | ... | 1.686256 |
1.70995 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.23 | 0.01 | 9.22 | ... | ... | 1.723857 |
1.741878 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.48 | 0.01 | 9.47 | ... | ... | 1.761086 |
1.773397 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.73 | 0.01 | 9.72 | ... | ... | 1.797951 |
1.804525 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.98 | 0.01 | 9.97 | ... | ... | 1.83446 |
1.835273 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.23 | 0.01 | 10.22 | ... | ... | 1.870619 |
1.865651 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.48 | 0.01 | 10.47 | ... | ... | 1.906435 |
1.895668 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.73 | 0.01 | 10.72 | ... | ... | 1.941915 |
1.925325 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.98 | 0.01 | 10.97 | ... | ... | 1.977065 |
1.954632 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.23 | 0.01 | 11.22 | ... | ... | 2.011892 |
1.983604 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.48 | 0.01 | 11.47 | ... | ... | 2.046401 |
2.012247 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.73 | 0.01 | 11.72 | ... | ... | 2.080599 |
2.04057 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.98 | 0.01 | 11.97 | ... | ... | 2.114491 |
2.06858 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.23 | 0.01 | 12.22 | ... | ... | 2.148083 |
2.096283 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.48 | 0.01 | 12.47 | ... | ... | 2.18138 |
2.12367 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.73 | 0.01 | 12.72 | ... | ... | 2.214387 |
2.15076 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.98 | 0.01 | 12.97 | ... | ... | 2.247107 |
2.177563 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.23 | 0.01 | 13.22 | ... | ... | 2.279547 |
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.