Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.667247 | ... | ... | 12.57 | 0.01 | 12.58 | 300 | 0.01 | 0 | 0.01 | ... | ... | 4.478255 |
5.38862 | ... | ... | 12.32 | 0.01 | 12.33 | 325 | 0.01 | 0 | 0.01 | ... | ... | 4.263189 |
5.132434 | ... | ... | 12.07 | 0.01 | 12.08 | 350 | 0.01 | 0 | 0.01 | ... | ... | 4.064873 |
4.895367 | ... | ... | 11.82 | 0.01 | 11.83 | 375 | 0.01 | 0 | 0.01 | ... | ... | 3.880918 |
4.674795 | ... | ... | 11.57 | 0.01 | 11.58 | 400 | 0.01 | 0 | 0.01 | ... | ... | 3.709386 |
4.46859 | ... | ... | 11.32 | 0.01 | 11.33 | 425 | 0.01 | 0 | 0.01 | ... | ... | 3.548665 |
4.274994 | ... | ... | 11.07 | 0.01 | 11.08 | 450 | 0.01 | 0 | 0.01 | ... | ... | 3.397494 |
4.092558 | ... | ... | 10.82 | 0.01 | 10.83 | 475 | 0.01 | 0 | 0.01 | ... | ... | 3.254798 |
3.92007 | ... | ... | 10.57 | 0.01 | 10.58 | 500 | 0.01 | 0 | 0.01 | ... | ... | 3.119645 |
3.756494 | ... | ... | 10.32 | 0.01 | 10.33 | 525 | 0.01 | 0 | 0.01 | ... | ... | 2.99126 |
3.600937 | ... | ... | 10.07 | 0.01 | 10.08 | 550 | 0.01 | 0 | 0.01 | ... | ... | 2.869 |
3.452653 | ... | ... | 9.82 | 0.01 | 9.83 | 575 | 0.01 | 0 | 0.01 | ... | ... | 2.752291 |
3.310982 | ... | ... | 9.57 | 0.01 | 9.58 | 600 | 0.01 | 0 | 0.01 | ... | ... | 2.640612 |
3.175343 | ... | ... | 9.32 | 0.01 | 9.33 | 625 | 0.01 | 0 | 0.01 | ... | ... | 2.533548 |
3.045229 | ... | ... | 9.07 | 0.01 | 9.08 | 650 | 0.01 | 0 | 0.01 | ... | ... | 2.430722 |
2.920201 | ... | ... | 8.82 | 0.01 | 8.83 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.331789 |
2.799863 | ... | ... | 8.57 | 0.01 | 8.58 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.236431 |
2.683853 | ... | ... | 8.32 | 0.01 | 8.33 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.144401 |
2.571859 | ... | ... | 8.07 | 0.01 | 8.08 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.05546 |
2.4636 | ... | ... | 7.82 | 0.01 | 7.83 | 775 | 0.01 | 0 | 0.01 | ... | ... | 1.969372 |
2.358818 | ... | ... | 7.57 | 0.01 | 7.58 | 800 | 0.01 | 0 | 0.01 | ... | ... | 1.885945 |
2.257271 | ... | ... | 7.32 | 0.01 | 7.33 | 825 | 0.01 | 0 | 0.01 | ... | ... | 1.805013 |
2.158755 | ... | ... | 7.07 | 0.01 | 7.08 | 850 | 0.01 | 0 | 0.01 | ... | ... | 1.726409 |
2.063075 | ... | ... | 6.82 | 0.01 | 6.83 | 875 | 0.01 | 0 | 0.01 | ... | ... | 1.649963 |
1.97005 | ... | ... | 6.57 | 0.01 | 6.58 | 900 | 0.01 | 0 | 0.01 | ... | ... | 1.575562 |
1.879515 | ... | ... | 6.32 | 0.01 | 6.33 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.503085 |
1.791322 | ... | ... | 6.07 | 0.01 | 6.08 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.432389 |
1.705329 | ... | ... | 5.82 | 0.01 | 5.83 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.363382 |
1.621399 | ... | ... | 5.57 | 0.01 | 5.58 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.295967 |
1.539416 | ... | ... | 5.32 | 0.01 | 5.33 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.230027 |
1.459264 | ... | ... | 5.07 | 0.01 | 5.08 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.165491 |
1.380827 | ... | ... | 4.82 | 0.01 | 4.83 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.10228 |
1.304007 | ... | ... | 4.57 | 0.01 | 4.58 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.040294 |
1.228701 | ... | ... | 4.32 | 0.01 | 4.33 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.979474 |
1.154812 | ... | ... | 4.07 | 0.01 | 4.08 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.91973 |
1.082247 | ... | ... | 3.82 | 0.01 | 3.83 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.860998 |
1.01091 | ... | ... | 3.57 | 0.01 | 3.58 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.803213 |
0.940711 | ... | ... | 3.32 | 0.01 | 3.33 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.746288 |
0.87155 | ... | ... | 3.07 | 0.01 | 3.08 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.690161 |
0.803332 | ... | ... | 2.82 | 0.01 | 2.83 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.63476 |
0.735949 | ... | ... | 2.57 | 0.01 | 2.58 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.579993 |
0.669288 | ... | ... | 2.32 | 0.01 | 2.33 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.525796 |
0.603219 | ... | ... | 2.07 | 0.01 | 2.08 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.472056 |
0.537588 | ... | ... | 1.82 | 0.01 | 1.83 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.418668 |
0.472209 | ... | ... | 1.57 | 0.01 | 1.58 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.365506 |
0.406839 | ... | ... | 1.32 | 0.01 | 1.33 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.312395 |
0.341137 | ... | ... | 1.07 | 0.01 | 1.08 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.259098 |
0.274586 | ... | ... | 0.82 | 0.01 | 0.83 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.205271 |
0.206276 | ... | ... | 0.57 | 0.01 | 0.58 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.150302 |
0.134235 | 0.32 | 0.32 | 0.33 | ... | ... | 1525 | ... | ... | 0.01 | ... | 0.03 | 0.092885 |
0.064057 | 0.12 | 0.12 | 0.09 | ... | ... | 1550 | ... | ... | 0.01 | ... | 0.08 | 0.036448 |
0.075647 | ... | 0.08 | 0.01 | ... | ... | 1575 | ... | ... | 0.18 | 0.19 | 0.19 | 0 |
0.11975 | ... | 0.03 | 0.01 | ... | ... | 1600 | ... | ... | 0.42 | 0.43 | 0.43 | 0 |
0.17131 | ... | ... | 0.01 | 0 | 0.01 | 1625 | 0.67 | -0.01 | 0.68 | ... | ... | 0 |
0.219664 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.92 | -0.01 | 0.93 | ... | ... | 0 |
0.2657 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 1.17 | -0.01 | 1.18 | ... | ... | 0 |
0.309896 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 1.42 | -0.01 | 1.43 | ... | ... | 0 |
0.352549 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 1.67 | -0.01 | 1.68 | ... | ... | 0 |
0.393861 | ... | ... | 0.01 | 0 | 0.01 | 1750 | 1.92 | -0.01 | 1.93 | ... | ... | 0 |
0.433981 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 2.17 | -0.01 | 2.18 | ... | ... | 0 |
0.473029 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 2.42 | -0.01 | 2.43 | ... | ... | 0 |
0.511093 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 2.67 | -0.01 | 2.68 | ... | ... | 0 |
0.548245 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.92 | -0.01 | 2.93 | ... | ... | 0 |
0.584561 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 3.17 | -0.01 | 3.18 | ... | ... | 0 |
0.620079 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 3.42 | -0.01 | 3.43 | ... | ... | 0 |
0.654855 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 3.67 | -0.01 | 3.68 | ... | ... | 0 |
0.688933 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.92 | -0.01 | 3.93 | ... | ... | 0 |
0.722342 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 4.17 | -0.01 | 4.18 | ... | ... | 0 |
0.75512 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 4.42 | -0.01 | 4.43 | ... | ... | 0 |
0.787291 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 4.67 | -0.01 | 4.68 | ... | ... | 0 |
0.818893 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.92 | -0.01 | 4.93 | ... | ... | 0 |
0.849941 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 5.17 | -0.01 | 5.18 | ... | ... | 0 |
0.880448 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 5.42 | -0.01 | 5.43 | ... | ... | 0 |
0.910461 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 5.67 | -0.01 | 5.68 | ... | ... | 0 |
0.93999 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.92 | -0.01 | 5.93 | ... | ... | 0 |
0.969034 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 6.17 | -0.01 | 6.18 | ... | ... | 0 |
0.997624 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 6.42 | -0.01 | 6.43 | ... | ... | 0 |
1.02578 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 6.67 | -0.01 | 6.68 | ... | ... | 0 |
1.05352 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.92 | -0.01 | 6.93 | ... | ... | 0 |
1.08084 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 7.17 | -0.01 | 7.18 | ... | ... | 0 |
1.107765 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 7.42 | -0.01 | 7.43 | ... | ... | 0 |
1.134309 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 7.67 | -0.01 | 7.68 | ... | ... | 0 |
1.160483 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.92 | -0.01 | 7.93 | ... | ... | 0 |
1.186288 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 8.17 | -0.01 | 8.18 | ... | ... | 0 |
1.211736 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 8.42 | -0.01 | 8.43 | ... | ... | 0 |
1.236852 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 8.67 | -0.01 | 8.68 | ... | ... | 0 |
1.261642 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.92 | -0.01 | 8.93 | ... | ... | 0 |
1.286112 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 9.17 | -0.01 | 9.18 | ... | ... | 0 |
1.310263 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 9.42 | -0.01 | 9.43 | ... | ... | 0 |
1.3341 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 9.67 | -0.01 | 9.68 | ... | ... | 0 |
1.357642 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.92 | -0.01 | 9.93 | ... | ... | 0 |
1.380897 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 10.17 | -0.01 | 10.18 | ... | ... | 0 |
1.403871 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 10.42 | -0.01 | 10.43 | ... | ... | 0 |
1.426572 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 10.67 | -0.01 | 10.68 | ... | ... | 0 |
1.449003 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.92 | -0.01 | 10.93 | ... | ... | 0 |
1.471167 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 11.17 | -0.01 | 11.18 | ... | ... | 0 |
1.493077 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 11.42 | -0.01 | 11.43 | ... | ... | 0 |
1.514738 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 11.67 | -0.01 | 11.68 | ... | ... | 0 |
1.536158 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.92 | -0.01 | 11.93 | ... | ... | 0 |
1.55734 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 12.17 | -0.01 | 12.18 | ... | ... | 0 |
1.57829 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 12.42 | -0.01 | 12.43 | ... | ... | 0 |
1.599004 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 12.67 | -0.01 | 12.68 | ... | ... | 0 |
1.61949 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.92 | -0.01 | 12.93 | ... | ... | 0 |
1.639759 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 13.17 | -0.01 | 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.