Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.555075 | ... | ... | 13.16 | -0.07 | 13.09 | 325 | 0.01 | 0 | 0.01 | ... | ... | 5.172888 |
5.291984 | ... | ... | 12.91 | -0.07 | 12.84 | 350 | 0.01 | 0 | 0.01 | ... | ... | 4.938854 |
5.048088 | ... | ... | 12.66 | -0.07 | 12.59 | 375 | 0.01 | 0 | 0.01 | ... | ... | 4.72176 |
4.820827 | ... | ... | 12.41 | -0.07 | 12.34 | 400 | 0.01 | 0 | 0.01 | ... | ... | 4.519339 |
4.608088 | ... | ... | 12.16 | -0.07 | 12.09 | 425 | 0.01 | 0 | 0.01 | ... | ... | 4.32975 |
4.408136 | ... | ... | 11.91 | -0.07 | 11.84 | 450 | 0.01 | 0 | 0.01 | ... | ... | 4.151446 |
4.219528 | ... | ... | 11.66 | -0.07 | 11.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | 3.983125 |
4.041044 | ... | ... | 11.41 | -0.07 | 11.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | 3.823745 |
3.871664 | ... | ... | 11.16 | -0.07 | 11.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | 3.672392 |
3.710506 | ... | ... | 10.91 | -0.07 | 10.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | 3.528263 |
3.556814 | ... | ... | 10.66 | -0.07 | 10.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | 3.390685 |
3.409935 | ... | ... | 10.41 | -0.07 | 10.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | 3.25909 |
3.269283 | ... | ... | 10.16 | -0.07 | 10.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | 3.132964 |
3.134343 | ... | ... | 9.91 | -0.07 | 9.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | 3.011831 |
3.00467 | ... | ... | 9.66 | -0.07 | 9.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | 2.895305 |
2.879874 | ... | ... | 9.41 | -0.07 | 9.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | 2.783042 |
2.759606 | ... | ... | 9.16 | -0.07 | 9.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.674724 |
2.643547 | ... | ... | 8.91 | -0.07 | 8.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.570039 |
2.531409 | ... | ... | 8.66 | -0.07 | 8.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.468754 |
2.422933 | ... | ... | 8.41 | -0.07 | 8.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.370643 |
2.317887 | ... | ... | 8.16 | -0.07 | 8.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.275492 |
2.216059 | ... | ... | 7.91 | -0.07 | 7.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.183082 |
2.117248 | ... | ... | 7.66 | -0.07 | 7.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | 2.093269 |
2.021291 | ... | ... | 7.41 | -0.07 | 7.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | 2.005893 |
1.928028 | ... | ... | 7.16 | -0.07 | 7.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | 1.920789 |
1.837307 | ... | ... | 6.91 | -0.07 | 6.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | 1.837821 |
1.748993 | ... | ... | 6.66 | -0.07 | 6.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.756879 |
1.66296 | ... | ... | 6.41 | -0.07 | 6.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.677842 |
1.579091 | ... | ... | 6.16 | -0.07 | 6.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.600582 |
1.49728 | ... | ... | 5.91 | -0.07 | 5.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.525021 |
1.417427 | ... | ... | 5.66 | -0.07 | 5.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.451061 |
1.339439 | ... | ... | 5.41 | -0.07 | 5.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.378581 |
1.263229 | ... | ... | 5.16 | -0.07 | 5.09 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.307523 |
1.188719 | ... | ... | 4.91 | -0.07 | 4.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.237802 |
1.115833 | ... | ... | 4.66 | -0.07 | 4.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.169327 |
1.044502 | ... | ... | 4.41 | -0.07 | 4.34 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.102042 |
0.974659 | ... | ... | 4.16 | -0.07 | 4.09 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.03585 |
0.906243 | ... | ... | 3.91 | -0.07 | 3.84 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.970686 |
0.839196 | ... | ... | 3.66 | -0.07 | 3.59 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.906493 |
0.773464 | ... | ... | 3.41 | -0.07 | 3.34 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.843177 |
0.708995 | ... | ... | 3.16 | -0.07 | 3.09 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.780672 |
0.64574 | ... | ... | 2.91 | -0.07 | 2.84 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.718909 |
0.583655 | ... | ... | 2.66 | -0.07 | 2.59 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.657788 |
0.522696 | ... | ... | 2.41 | -0.07 | 2.34 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.597244 |
0.462823 | ... | ... | 2.16 | -0.07 | 2.09 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.537151 |
0.404001 | ... | ... | 1.91 | -0.07 | 1.84 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.477409 |
0.346184 | ... | ... | 1.66 | -0.07 | 1.59 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.417873 |
0.289343 | ... | ... | 1.41 | -0.07 | 1.34 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.358359 |
0.233445 | ... | ... | 1.16 | -0.07 | 1.09 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.298618 |
0.178459 | ... | ... | 0.91 | -0.07 | 0.84 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.23828 |
0.124353 | ... | ... | 0.66 | -0.07 | 0.59 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.176711 |
0.071101 | ... | ... | 0.41 | -0.07 | 0.34 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.112594 |
0.052492 | ... | ... | 0.17 | -0.07 | 0.10 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.052363 |
0.075749 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.17 | 0.07 | 0.10 | ... | ... | 0.076026 |
0.127696 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.41 | 0.07 | 0.34 | ... | ... | 0.083798 |
0.18644 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.66 | 0.07 | 0.59 | ... | ... | 0.133894 |
0.241424 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.91 | 0.07 | 0.84 | ... | ... | 0.18326 |
0.293745 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1750 | 1.16 | 0.07 | 1.09 | ... | ... | 0.231917 |
0.343967 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.41 | 0.07 | 1.34 | ... | ... | 0.279886 |
0.392444 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.66 | 0.07 | 1.59 | ... | ... | 0.327186 |
0.439411 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.91 | 0.07 | 1.84 | ... | ... | 0.373837 |
0.48504 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.16 | 0.07 | 2.09 | ... | ... | 0.419853 |
0.52947 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.41 | 0.07 | 2.34 | ... | ... | 0.465253 |
0.572792 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.66 | 0.07 | 2.59 | ... | ... | 0.510058 |
0.615102 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.91 | 0.07 | 2.84 | ... | ... | 0.554281 |
0.656472 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.16 | 0.07 | 3.09 | ... | ... | 0.597937 |
0.696957 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.41 | 0.07 | 3.34 | ... | ... | 0.64104 |
0.736609 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.66 | 0.07 | 3.59 | ... | ... | 0.683605 |
0.775489 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.91 | 0.07 | 3.84 | ... | ... | 0.725646 |
0.813616 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.16 | 0.07 | 4.09 | ... | ... | 0.767175 |
0.851043 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.41 | 0.07 | 4.34 | ... | ... | 0.808205 |
0.887792 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.66 | 0.07 | 4.59 | ... | ... | 0.848749 |
0.923903 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.91 | 0.07 | 4.84 | ... | ... | 0.888817 |
0.959403 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.16 | 0.07 | 5.09 | ... | ... | 0.928421 |
0.994292 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.41 | 0.07 | 5.34 | ... | ... | 0.967572 |
1.02863 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.66 | 0.07 | 5.59 | ... | ... | 1.006281 |
1.062429 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.91 | 0.07 | 5.84 | ... | ... | 1.044558 |
1.095689 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.16 | 0.07 | 6.09 | ... | ... | 1.082412 |
1.128436 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.41 | 0.07 | 6.34 | ... | ... | 1.119853 |
1.160698 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.66 | 0.07 | 6.59 | ... | ... | 1.15689 |
1.1925 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.91 | 0.07 | 6.84 | ... | ... | 1.193532 |
1.223832 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.16 | 0.07 | 7.09 | ... | ... | 1.229788 |
1.254716 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.41 | 0.07 | 7.34 | ... | ... | 1.265665 |
1.285174 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.66 | 0.07 | 7.59 | ... | ... | 1.301174 |
1.315217 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.91 | 0.07 | 7.84 | ... | ... | 1.336318 |
1.344854 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.16 | 0.07 | 8.09 | ... | ... | 1.371107 |
1.374085 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.41 | 0.07 | 8.34 | ... | ... | 1.405549 |
1.402944 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.66 | 0.07 | 8.59 | ... | ... | 1.43965 |
1.431434 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.91 | 0.07 | 8.84 | ... | ... | 1.473417 |
1.459566 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.16 | 0.07 | 9.09 | ... | ... | 1.506857 |
1.487347 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.41 | 0.07 | 9.34 | ... | ... | 1.539977 |
1.514768 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.66 | 0.07 | 9.59 | ... | ... | 1.572782 |
1.541857 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.91 | 0.07 | 9.84 | ... | ... | 1.605279 |
1.568621 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.16 | 0.07 | 10.09 | ... | ... | 1.637474 |
1.595071 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.41 | 0.07 | 10.34 | ... | ... | 1.669372 |
1.621216 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.66 | 0.07 | 10.59 | ... | ... | 1.700979 |
1.647066 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.91 | 0.07 | 10.84 | ... | ... | 1.7323 |
1.672605 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.16 | 0.07 | 11.09 | ... | ... | 1.763341 |
1.697856 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.41 | 0.07 | 11.34 | ... | ... | 1.794107 |
1.722826 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.66 | 0.07 | 11.59 | ... | ... | 1.824603 |
1.747524 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.91 | 0.07 | 11.84 | ... | ... | 1.854833 |
1.771954 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.16 | 0.07 | 12.09 | ... | ... | 1.884803 |
1.796122 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.41 | 0.07 | 12.34 | ... | ... | 1.914516 |
1.820034 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.66 | 0.07 | 12.59 | ... | ... | 1.943978 |
1.843679 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.91 | 0.07 | 12.84 | ... | ... | 1.973193 |
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.