Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.709312 | ... | ... | 15.84 | -0.01 | 15.83 | 400 | 0.01 | 0 | 0.01 | ... | ... | 6.490136 |
6.448006 | ... | ... | 15.59 | -0.01 | 15.58 | 425 | 0.01 | 0 | 0.01 | ... | ... | 6.247897 |
6.202428 | ... | ... | 15.34 | -0.01 | 15.33 | 450 | 0.01 | 0 | 0.01 | ... | ... | 6.020144 |
5.970808 | ... | ... | 15.09 | -0.01 | 15.08 | 475 | 0.01 | 0 | 0.01 | ... | ... | 5.805278 |
5.751647 | ... | ... | 14.84 | -0.01 | 14.83 | 500 | 0.01 | 0 | 0.01 | ... | ... | 5.601934 |
5.543663 | ... | ... | 14.59 | -0.01 | 14.58 | 525 | 0.01 | 0 | 0.01 | ... | ... | 5.408929 |
5.345789 | ... | ... | 14.34 | -0.01 | 14.33 | 550 | 0.01 | 0 | 0.01 | ... | ... | 5.225231 |
5.157108 | ... | ... | 14.09 | -0.01 | 14.08 | 575 | 0.01 | 0 | 0.01 | ... | ... | 5.049978 |
4.976797 | ... | ... | 13.84 | -0.01 | 13.83 | 600 | 0.01 | 0 | 0.01 | ... | ... | 4.88244 |
4.804149 | ... | ... | 13.59 | -0.01 | 13.58 | 625 | 0.01 | 0 | 0.01 | ... | ... | 4.72196 |
4.63854 | ... | ... | 13.34 | -0.01 | 13.33 | 650 | 0.01 | 0 | 0.01 | ... | ... | 4.567955 |
4.479422 | ... | ... | 13.09 | -0.01 | 13.08 | 675 | 0.01 | 0 | 0.01 | ... | ... | 4.419875 |
4.326317 | ... | ... | 12.84 | -0.01 | 12.83 | 700 | 0.01 | 0 | 0.01 | ... | ... | 4.277304 |
4.178761 | ... | ... | 12.59 | -0.01 | 12.58 | 725 | 0.01 | 0 | 0.01 | ... | ... | 4.13984 |
4.036377 | ... | ... | 12.34 | -0.01 | 12.33 | 750 | 0.01 | 0 | 0.01 | ... | ... | 4.007118 |
3.898818 | ... | ... | 12.09 | -0.01 | 12.08 | 775 | 0.01 | 0 | 0.01 | ... | ... | 3.878802 |
3.765767 | ... | ... | 11.84 | -0.01 | 11.83 | 800 | 0.01 | 0 | 0.01 | ... | ... | 3.754575 |
3.636939 | ... | ... | 11.59 | -0.01 | 11.58 | 825 | 0.01 | 0 | 0.01 | ... | ... | 3.634203 |
3.512076 | ... | ... | 11.34 | -0.01 | 11.33 | 850 | 0.01 | 0 | 0.01 | ... | ... | 3.51744 |
3.390949 | ... | ... | 11.09 | -0.01 | 11.08 | 875 | 0.01 | 0 | 0.01 | ... | ... | 3.404066 |
3.27333 | ... | ... | 10.84 | -0.01 | 10.83 | 900 | 0.01 | 0 | 0.01 | ... | ... | 3.293859 |
3.159022 | ... | ... | 10.59 | -0.01 | 10.58 | 925 | 0.01 | 0 | 0.01 | ... | ... | 3.186632 |
3.047842 | ... | ... | 10.34 | -0.01 | 10.33 | 950 | 0.01 | 0 | 0.01 | ... | ... | 3.082236 |
2.939613 | ... | ... | 10.09 | -0.01 | 10.08 | 975 | 0.01 | 0 | 0.01 | ... | ... | 2.980512 |
2.834187 | ... | ... | 9.84 | -0.01 | 9.83 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 2.881313 |
2.731426 | ... | ... | 9.59 | -0.01 | 9.58 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 2.784474 |
2.631197 | ... | ... | 9.34 | -0.01 | 9.33 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 2.689897 |
2.533382 | ... | ... | 9.09 | -0.01 | 9.08 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 2.59747 |
2.437871 | ... | ... | 8.84 | -0.01 | 8.83 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 2.507085 |
2.344551 | ... | ... | 8.59 | -0.01 | 8.58 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 2.418622 |
2.253322 | ... | ... | 8.34 | -0.01 | 8.33 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 2.331985 |
2.164093 | ... | ... | 8.09 | -0.01 | 8.08 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 2.247103 |
2.076776 | ... | ... | 7.84 | -0.01 | 7.83 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 2.163892 |
1.991291 | ... | ... | 7.59 | -0.01 | 7.58 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 2.082262 |
1.907561 | ... | ... | 7.34 | -0.01 | 7.33 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 2.002125 |
1.825516 | ... | ... | 7.09 | -0.01 | 7.08 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.923442 |
1.745082 | ... | ... | 6.84 | -0.01 | 6.83 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 1.846141 |
1.666198 | ... | ... | 6.59 | -0.01 | 6.58 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 1.770135 |
1.58881 | ... | ... | 6.34 | -0.01 | 6.33 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 1.695366 |
1.512863 | ... | ... | 6.09 | -0.01 | 6.08 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 1.62179 |
1.438308 | ... | ... | 5.84 | -0.01 | 5.83 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 1.549347 |
1.365089 | ... | ... | 5.59 | -0.01 | 5.58 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 1.477956 |
1.293158 | ... | ... | 5.34 | -0.01 | 5.33 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 1.407607 |
1.22247 | ... | ... | 5.09 | -0.01 | 5.08 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 1.338234 |
1.152983 | ... | ... | 4.84 | -0.01 | 4.83 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 1.269751 |
1.084655 | ... | ... | 4.59 | -0.01 | 4.58 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 1.202141 |
1.017449 | ... | ... | 4.34 | -0.01 | 4.33 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 1.135357 |
0.951327 | ... | ... | 4.09 | -0.01 | 4.08 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 1.069327 |
0.886255 | ... | ... | 3.84 | -0.01 | 3.83 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 1.004017 |
0.822198 | ... | ... | 3.59 | -0.01 | 3.58 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.93935 |
0.759127 | ... | ... | 3.34 | -0.01 | 3.33 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.875306 |
0.69701 | ... | ... | 3.09 | -0.01 | 3.08 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.811787 |
0.635819 | ... | ... | 2.84 | -0.01 | 2.83 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.748766 |
0.575518 | ... | ... | 2.59 | -0.01 | 2.58 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.686137 |
0.516089 | ... | ... | 2.34 | -0.01 | 2.33 | 1750 | 0.01 | 0 | 0.01 | ... | ... | 0.62385 |
0.457509 | ... | ... | 2.09 | -0.01 | 2.08 | 1775 | 0.01 | 0 | 0.01 | ... | ... | 0.561794 |
0.399756 | ... | ... | 1.84 | -0.01 | 1.83 | 1800 | 0.01 | 0 | 0.01 | ... | ... | 0.499865 |
0.342803 | ... | ... | 1.59 | -0.01 | 1.58 | 1825 | 0.01 | 0 | 0.01 | ... | ... | 0.43792 |
0.286627 | ... | ... | 1.34 | -0.01 | 1.33 | 1850 | 0.01 | 0 | 0.01 | ... | ... | 0.375776 |
0.231206 | ... | ... | 1.09 | -0.01 | 1.08 | 1875 | 0.01 | 0 | 0.01 | ... | ... | 0.313168 |
0.176522 | ... | ... | 0.84 | -0.01 | 0.83 | 1900 | 0.01 | 0 | 0.01 | ... | ... | 0.249712 |
0.122553 | ... | ... | 0.59 | -0.01 | 0.58 | 1925 | 0.01 | 0 | 0.01 | ... | ... | 0.184715 |
0.069281 | ... | ... | 0.34 | -0.01 | 0.33 | 1950 | 0.01 | 0 | 0.01 | 0.04 | 0.04 | 0.116733 |
0.051832 | ... | ... | 0.10 | -0.01 | 0.09 | 1975 | 0.01 | 0 | 0.01 | ... | ... | 0.051762 |
0.084055 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 0.18 | 0.01 | 0.17 | 0.16 | 0.16 | 0.084247 |
0.138743 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 0.42 | 0.01 | 0.41 | ... | ... | 0.086528 |
0.20143 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 0.67 | 0.01 | 0.66 | ... | ... | 0.137185 |
0.260318 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 0.92 | 0.01 | 0.91 | ... | ... | 0.187228 |
0.316525 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.17 | 0.01 | 1.16 | ... | ... | 0.236674 |
0.370628 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 1.42 | 0.01 | 1.41 | ... | ... | 0.285535 |
0.42299 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 1.67 | 0.01 | 1.66 | ... | ... | 0.333827 |
0.47385 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 1.92 | 0.01 | 1.91 | ... | ... | 0.381562 |
0.523382 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.17 | 0.01 | 2.16 | ... | ... | 0.428753 |
0.571719 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 2.42 | 0.01 | 2.41 | ... | ... | 0.475413 |
0.618964 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 2.67 | 0.01 | 2.66 | ... | ... | 0.521559 |
0.665203 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 2.92 | 0.01 | 2.91 | ... | ... | 0.567197 |
0.710514 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.17 | 0.01 | 3.16 | ... | ... | 0.612339 |
0.754948 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 3.42 | 0.01 | 3.41 | ... | ... | 0.656993 |
0.798556 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 3.67 | 0.01 | 3.66 | ... | ... | 0.701169 |
0.841403 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 3.92 | 0.01 | 3.91 | ... | ... | 0.74488 |
0.883487 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.17 | 0.01 | 4.16 | ... | ... | 0.788136 |
0.924889 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 4.42 | 0.01 | 4.41 | ... | ... | 0.830947 |
0.96562 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 4.67 | 0.01 | 4.66 | ... | ... | 0.873322 |
1.005699 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 4.92 | 0.01 | 4.91 | ... | ... | 0.91527 |
1.04517 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.17 | 0.01 | 5.16 | ... | ... | 0.956799 |
1.084055 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 5.42 | 0.01 | 5.41 | ... | ... | 0.997919 |
1.122365 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.67 | 0.01 | 5.66 | ... | ... | 1.038636 |
1.160133 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.92 | 0.01 | 5.91 | ... | ... | 1.07896 |
1.197375 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.17 | 0.01 | 6.16 | ... | ... | 1.118898 |
1.234084 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.42 | 0.01 | 6.41 | ... | ... | 1.158457 |
1.270318 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.67 | 0.01 | 6.66 | ... | ... | 1.197645 |
1.306078 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.92 | 0.01 | 6.91 | ... | ... | 1.236469 |
1.341378 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.17 | 0.01 | 7.16 | ... | ... | 1.274936 |
1.376206 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.42 | 0.01 | 7.41 | ... | ... | 1.313051 |
1.410597 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.67 | 0.01 | 7.66 | ... | ... | 1.350823 |
1.444568 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.92 | 0.01 | 7.91 | ... | ... | 1.388256 |
1.478144 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.17 | 0.01 | 8.16 | ... | ... | 1.425358 |
1.511317 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.42 | 0.01 | 8.41 | ... | ... | 1.462134 |
1.54408 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.67 | 0.01 | 8.66 | ... | ... | 1.498591 |
1.576464 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.92 | 0.01 | 8.91 | ... | ... | 1.534733 |
1.60848 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.17 | 0.01 | 9.16 | ... | ... | 1.570569 |
1.640137 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.42 | 0.01 | 9.41 | ... | ... | 1.606103 |
1.671443 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.67 | 0.01 | 9.66 | ... | ... | 1.641338 |
1.702394 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.92 | 0.01 | 9.91 | ... | ... | 1.67628 |
1.733012 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.17 | 0.01 | 10.16 | ... | ... | 1.710934 |
1.763302 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.42 | 0.01 | 10.41 | ... | ... | 1.745304 |
1.793275 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.67 | 0.01 | 10.66 | ... | ... | 1.779395 |
1.822935 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.92 | 0.01 | 10.91 | ... | ... | 1.81321 |
1.852291 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.17 | 0.01 | 11.16 | ... | ... | 1.846753 |
1.881341 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.42 | 0.01 | 11.41 | ... | ... | 1.880032 |
1.910082 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.67 | 0.01 | 11.66 | ... | ... | 1.913049 |
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.