Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.988744 | ... | ... | 12.58 | -0.01 | 12.57 | 300 | 0.01 | 0 | 0.01 | ... | ... | 4.479682 |
4.737498 | ... | ... | 12.33 | -0.01 | 12.32 | 325 | 0.01 | 0 | 0.01 | ... | ... | 4.264624 |
4.506082 | ... | ... | 12.08 | -0.01 | 12.07 | 350 | 0.01 | 0 | 0.01 | ... | ... | 4.066313 |
4.291604 | ... | ... | 11.83 | -0.01 | 11.82 | 375 | 0.01 | 0 | 0.01 | ... | ... | 3.882365 |
4.091785 | ... | ... | 11.58 | -0.01 | 11.57 | 400 | 0.01 | 0 | 0.01 | ... | ... | 3.710839 |
3.904765 | ... | ... | 11.33 | -0.01 | 11.32 | 425 | 0.01 | 0 | 0.01 | ... | ... | 3.550125 |
3.729012 | ... | ... | 11.08 | -0.01 | 11.07 | 450 | 0.01 | 0 | 0.01 | ... | ... | 3.39896 |
3.563255 | ... | ... | 10.83 | -0.01 | 10.82 | 475 | 0.01 | 0 | 0.01 | ... | ... | 3.25627 |
3.406413 | ... | ... | 10.58 | -0.01 | 10.57 | 500 | 0.01 | 0 | 0.01 | ... | ... | 3.121124 |
3.25758 | ... | ... | 10.33 | -0.01 | 10.32 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.992744 |
3.115985 | ... | ... | 10.08 | -0.01 | 10.07 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.87049 |
2.980961 | ... | ... | 9.83 | -0.01 | 9.82 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.753787 |
2.851926 | ... | ... | 9.58 | -0.01 | 9.57 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.642115 |
2.728368 | ... | ... | 9.33 | -0.01 | 9.32 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.535057 |
2.609836 | ... | ... | 9.08 | -0.01 | 9.07 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.432237 |
2.495933 | ... | ... | 8.83 | -0.01 | 8.82 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.333311 |
2.386321 | ... | ... | 8.58 | -0.01 | 8.57 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.237958 |
2.280687 | ... | ... | 8.33 | -0.01 | 8.32 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.145935 |
2.17875 | ... | ... | 8.08 | -0.01 | 8.07 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.057 |
2.080257 | ... | ... | 7.83 | -0.01 | 7.82 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.970919 |
1.984982 | ... | ... | 7.58 | -0.01 | 7.57 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.887499 |
1.892721 | ... | ... | 7.33 | -0.01 | 7.32 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.806574 |
1.803285 | ... | ... | 7.08 | -0.01 | 7.07 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.727977 |
1.716506 | ... | ... | 6.83 | -0.01 | 6.82 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.651538 |
1.632232 | ... | ... | 6.58 | -0.01 | 6.57 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.577145 |
1.55032 | ... | ... | 6.33 | -0.01 | 6.32 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.504675 |
1.470641 | ... | ... | 6.08 | -0.01 | 6.07 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.433988 |
1.393074 | ... | ... | 5.83 | -0.01 | 5.82 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.364989 |
1.317509 | ... | ... | 5.58 | -0.01 | 5.57 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.297582 |
1.243845 | ... | ... | 5.33 | -0.01 | 5.32 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.231652 |
1.171988 | ... | ... | 5.08 | -0.01 | 5.07 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.167125 |
1.10185 | ... | ... | 4.83 | -0.01 | 4.82 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.103924 |
1.033353 | ... | ... | 4.58 | -0.01 | 4.57 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.041948 |
0.966412 | ... | ... | 4.33 | -0.01 | 4.32 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.981139 |
0.900964 | ... | ... | 4.08 | -0.01 | 4.07 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.921407 |
0.83694 | ... | ... | 3.83 | -0.01 | 3.82 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.862687 |
0.77428 | ... | ... | 3.58 | -0.01 | 3.57 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.804916 |
0.712927 | ... | ... | 3.33 | -0.01 | 3.32 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.748005 |
0.652826 | ... | ... | 3.08 | -0.01 | 3.07 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.691894 |
0.593925 | ... | ... | 2.83 | -0.01 | 2.82 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.63651 |
0.536179 | ... | ... | 2.58 | -0.01 | 2.57 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.581762 |
0.47954 | ... | ... | 2.33 | -0.01 | 2.32 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.527587 |
0.423968 | ... | ... | 2.08 | -0.01 | 2.07 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.47387 |
0.369426 | ... | ... | 1.83 | -0.01 | 1.82 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.42051 |
0.315871 | ... | ... | 1.58 | -0.01 | 1.57 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.367381 |
0.263266 | ... | ... | 1.33 | -0.01 | 1.32 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.314309 |
0.211578 | ... | ... | 1.08 | -0.01 | 1.07 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.261063 |
0.160776 | ... | ... | 0.83 | -0.01 | 0.82 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.207304 |
0.11083 | ... | ... | 0.58 | -0.01 | 0.57 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.152435 |
0.06171 | ... | ... | 0.33 | -0.01 | 0.32 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.0952 |
0.039968 | ... | ... | 0.09 | -0.01 | 0.08 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.039852 |
0.072819 | ... | ... | 0.01 | 0 | 0.01 | 1575 | 0.19 | 0.01 | 0.18 | ... | ... | 0.073225 |
0.117524 | ... | ... | 0.01 | 0 | 0.01 | 1600 | 0.43 | 0.01 | 0.42 | ... | ... | 0.080955 |
0.169211 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.68 | 0.01 | 0.67 | ... | ... | 0.127029 |
0.217642 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.93 | 0.01 | 0.92 | ... | ... | 0.1724 |
0.263733 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.18 | 0.01 | 1.17 | ... | ... | 0.217091 |
0.30797 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.43 | 0.01 | 1.42 | ... | ... | 0.261121 |
0.350655 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.68 | 0.01 | 1.67 | ... | ... | 0.30451 |
0.391994 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.93 | 0.01 | 1.92 | ... | ... | 0.347275 |
0.432137 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.18 | 0.01 | 2.17 | ... | ... | 0.389437 |
0.471206 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.43 | 0.01 | 2.42 | ... | ... | 0.431012 |
0.509285 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.68 | 0.01 | 2.67 | ... | ... | 0.47202 |
0.546454 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.93 | 0.01 | 2.92 | ... | ... | 0.512474 |
0.582781 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.18 | 0.01 | 3.17 | ... | ... | 0.552389 |
0.618312 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.43 | 0.01 | 3.42 | ... | ... | 0.591779 |
0.653098 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.68 | 0.01 | 3.67 | ... | ... | 0.630659 |
0.687188 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.93 | 0.01 | 3.92 | ... | ... | 0.669041 |
0.720605 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.18 | 0.01 | 4.17 | ... | ... | 0.706939 |
0.753392 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.43 | 0.01 | 4.42 | ... | ... | 0.744366 |
0.785571 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.68 | 0.01 | 4.67 | ... | ... | 0.781332 |
0.81718 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.93 | 0.01 | 4.92 | ... | ... | 0.817849 |
0.848236 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.18 | 0.01 | 5.17 | ... | ... | 0.85393 |
0.878749 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.43 | 0.01 | 5.42 | ... | ... | 0.889583 |
0.908767 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.68 | 0.01 | 5.67 | ... | ... | 0.924819 |
0.938302 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.93 | 0.01 | 5.92 | ... | ... | 0.959649 |
0.967351 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.18 | 0.01 | 6.17 | ... | ... | 0.994082 |
0.995947 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.43 | 0.01 | 6.42 | ... | ... | 1.028127 |
1.024107 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.68 | 0.01 | 6.67 | ... | ... | 1.06179 |
1.051852 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.93 | 0.01 | 6.92 | ... | ... | 1.095083 |
1.079176 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.18 | 0.01 | 7.17 | ... | ... | 1.128014 |
1.106106 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.43 | 0.01 | 7.42 | ... | ... | 1.160592 |
1.132654 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.68 | 0.01 | 7.67 | ... | ... | 1.192824 |
1.158832 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.93 | 0.01 | 7.92 | ... | ... | 1.224716 |
1.18464 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.18 | 0.01 | 8.17 | ... | ... | 1.256278 |
1.210092 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.43 | 0.01 | 8.42 | ... | ... | 1.287514 |
1.235211 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.68 | 0.01 | 8.67 | ... | ... | 1.318433 |
1.260004 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.93 | 0.01 | 8.92 | ... | ... | 1.349041 |
1.284477 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.18 | 0.01 | 9.17 | ... | ... | 1.379344 |
1.308631 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.43 | 0.01 | 9.42 | ... | ... | 1.409348 |
1.332472 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.68 | 0.01 | 9.67 | ... | ... | 1.43906 |
1.356016 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.93 | 0.01 | 9.92 | ... | ... | 1.468485 |
1.379273 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.18 | 0.01 | 10.17 | ... | ... | 1.497629 |
1.40225 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.43 | 0.01 | 10.42 | ... | ... | 1.526497 |
1.424954 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.68 | 0.01 | 10.67 | ... | ... | 1.555095 |
1.447388 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.93 | 0.01 | 10.92 | ... | ... | 1.583428 |
1.469554 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.18 | 0.01 | 11.17 | ... | ... | 1.611501 |
1.491466 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.43 | 0.01 | 11.42 | ... | ... | 1.639318 |
1.513129 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.68 | 0.01 | 11.67 | ... | ... | 1.666885 |
1.534551 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.93 | 0.01 | 11.92 | ... | ... | 1.694207 |
1.555735 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.18 | 0.01 | 12.17 | ... | ... | 1.721287 |
1.576686 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.43 | 0.01 | 12.42 | ... | ... | 1.74813 |
1.597403 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.68 | 0.01 | 12.67 | ... | ... | 1.774741 |
1.617891 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.93 | 0.01 | 12.92 | ... | ... | 1.801123 |
1.638162 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.18 | 0.01 | 13.17 | ... | ... | 1.827282 |
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.