Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.05439 | ... | ... | 13.16 | -0.07 | 13.09 | 325 | 0.01 | 0 | 0.01 | ... | ... | 5.783377 |
5.768099 | ... | ... | 12.91 | -0.07 | 12.84 | 350 | 0.01 | 0 | 0.01 | ... | ... | 5.521722 |
5.502656 | ... | ... | 12.66 | -0.07 | 12.59 | 375 | 0.01 | 0 | 0.01 | ... | ... | 5.279007 |
5.255247 | ... | ... | 12.41 | -0.07 | 12.34 | 400 | 0.01 | 0 | 0.01 | ... | ... | 5.052697 |
5.023603 | ... | ... | 12.16 | -0.07 | 12.09 | 425 | 0.01 | 0 | 0.01 | ... | ... | 4.840733 |
4.805861 | ... | ... | 11.91 | -0.07 | 11.84 | 450 | 0.01 | 0 | 0.01 | ... | ... | 4.641387 |
4.600446 | ... | ... | 11.66 | -0.07 | 11.59 | 475 | 0.01 | 0 | 0.01 | ... | ... | 4.453201 |
4.406035 | ... | ... | 11.41 | -0.07 | 11.34 | 500 | 0.01 | 0 | 0.01 | ... | ... | 4.275011 |
4.221502 | ... | ... | 11.16 | -0.07 | 11.09 | 525 | 0.01 | 0 | 0.01 | ... | ... | 4.105796 |
4.04592 | ... | ... | 10.91 | -0.07 | 10.84 | 550 | 0.01 | 0 | 0.01 | ... | ... | 3.944657 |
3.878457 | ... | ... | 10.66 | -0.07 | 10.59 | 575 | 0.01 | 0 | 0.01 | ... | ... | 3.790842 |
3.718393 | ... | ... | 10.41 | -0.07 | 10.34 | 600 | 0.01 | 0 | 0.01 | ... | ... | 3.643717 |
3.565103 | ... | ... | 10.16 | -0.07 | 10.09 | 625 | 0.01 | 0 | 0.01 | ... | ... | 3.502706 |
3.418036 | ... | ... | 9.91 | -0.07 | 9.84 | 650 | 0.01 | 0 | 0.01 | ... | ... | 3.367277 |
3.276711 | ... | ... | 9.66 | -0.07 | 9.59 | 675 | 0.01 | 0 | 0.01 | ... | ... | 3.236998 |
3.140684 | ... | ... | 9.41 | -0.07 | 9.34 | 700 | 0.01 | 0 | 0.01 | ... | ... | 3.111486 |
3.009579 | ... | ... | 9.16 | -0.07 | 9.09 | 725 | 0.01 | 0 | 0.01 | ... | ... | 2.990385 |
2.88305 | ... | ... | 8.91 | -0.07 | 8.84 | 750 | 0.01 | 0 | 0.01 | ... | ... | 2.873346 |
2.76079 | ... | ... | 8.66 | -0.07 | 8.59 | 775 | 0.01 | 0 | 0.01 | ... | ... | 2.760107 |
2.642517 | ... | ... | 8.41 | -0.07 | 8.34 | 800 | 0.01 | 0 | 0.01 | ... | ... | 2.650417 |
2.52798 | ... | ... | 8.16 | -0.07 | 8.09 | 825 | 0.01 | 0 | 0.01 | ... | ... | 2.544036 |
2.416958 | ... | ... | 7.91 | -0.07 | 7.84 | 850 | 0.01 | 0 | 0.01 | ... | ... | 2.440721 |
2.309232 | ... | ... | 7.66 | -0.07 | 7.59 | 875 | 0.01 | 0 | 0.01 | ... | ... | 2.340308 |
2.204609 | ... | ... | 7.41 | -0.07 | 7.34 | 900 | 0.01 | 0 | 0.01 | ... | ... | 2.24262 |
2.102905 | ... | ... | 7.16 | -0.07 | 7.09 | 925 | 0.01 | 0 | 0.01 | ... | ... | 2.147473 |
2.00397 | ... | ... | 6.91 | -0.07 | 6.84 | 950 | 0.01 | 0 | 0.01 | ... | ... | 2.054713 |
1.907656 | ... | ... | 6.66 | -0.07 | 6.59 | 975 | 0.01 | 0 | 0.01 | ... | ... | 1.964218 |
1.813826 | ... | ... | 6.41 | -0.07 | 6.34 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 1.875853 |
1.722356 | ... | ... | 6.16 | -0.07 | 6.09 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 1.789475 |
1.633131 | ... | ... | 5.91 | -0.07 | 5.84 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 1.704997 |
1.546046 | ... | ... | 5.66 | -0.07 | 5.59 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 1.622308 |
1.460994 | ... | ... | 5.41 | -0.07 | 5.34 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 1.541274 |
1.377881 | ... | ... | 5.16 | -0.07 | 5.09 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 1.46183 |
1.29662 | ... | ... | 4.91 | -0.07 | 4.84 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 1.38388 |
1.21713 | ... | ... | 4.66 | -0.07 | 4.59 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 1.307324 |
1.139328 | ... | ... | 4.41 | -0.07 | 4.34 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 1.232099 |
1.063145 | ... | ... | 4.16 | -0.07 | 4.09 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 1.158094 |
0.988517 | ... | ... | 3.91 | -0.07 | 3.84 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 1.08524 |
0.915382 | ... | ... | 3.66 | -0.07 | 3.59 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 1.013471 |
0.84368 | ... | ... | 3.41 | -0.07 | 3.34 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.942683 |
0.773356 | ... | ... | 3.16 | -0.07 | 3.09 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.872801 |
0.70436 | ... | ... | 2.91 | -0.07 | 2.84 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.803749 |
0.636643 | ... | ... | 2.66 | -0.07 | 2.59 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.735415 |
0.570154 | ... | ... | 2.41 | -0.07 | 2.34 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.667726 |
0.504848 | ... | ... | 2.16 | -0.07 | 2.09 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.60054 |
0.440684 | ... | ... | 1.91 | -0.07 | 1.84 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.533748 |
0.377622 | ... | ... | 1.66 | -0.07 | 1.59 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.467186 |
0.315623 | ... | ... | 1.41 | -0.07 | 1.34 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.400649 |
0.254652 | ... | ... | 1.16 | -0.07 | 1.09 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.333858 |
0.194675 | ... | ... | 0.91 | -0.07 | 0.84 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.266399 |
0.135654 | ... | ... | 0.66 | -0.07 | 0.59 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.197564 |
0.077563 | ... | ... | 0.41 | -0.07 | 0.34 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.12588 |
0.058656 | ... | ... | 0.17 | -0.07 | 0.10 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.058541 |
0.084686 | ... | ... | 0.01 | 0 | 0.01 | 1650 | 0.17 | 0.07 | 0.10 | ... | ... | 0.084934 |
0.142764 | ... | ... | 0.01 | 0 | 0.01 | 1675 | 0.41 | 0.07 | 0.34 | ... | ... | 0.091413 |
0.208441 | ... | ... | 0.01 | 0 | 0.01 | 1700 | 0.66 | 0.07 | 0.59 | ... | ... | 0.146062 |
0.269914 | ... | ... | 0.01 | 0 | 0.01 | 1725 | 0.91 | 0.07 | 0.84 | ... | ... | 0.199913 |
0.328409 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 1750 | 1.16 | 0.07 | 1.09 | ... | ... | 0.252986 |
0.384558 | ... | ... | 0.01 | 0 | 0.01 | 1775 | 1.41 | 0.07 | 1.34 | ... | ... | 0.305308 |
0.438756 | ... | ... | 0.01 | 0 | 0.01 | 1800 | 1.66 | 0.07 | 1.59 | ... | ... | 0.3569 |
0.491266 | ... | ... | 0.01 | 0 | 0.01 | 1825 | 1.91 | 0.07 | 1.84 | ... | ... | 0.407783 |
0.54228 | ... | ... | 0.01 | 0 | 0.01 | 1850 | 2.16 | 0.07 | 2.09 | ... | ... | 0.457976 |
0.591954 | ... | ... | 0.01 | 0 | 0.01 | 1875 | 2.41 | 0.07 | 2.34 | ... | ... | 0.507499 |
0.640388 | ... | ... | 0.01 | 0 | 0.01 | 1900 | 2.66 | 0.07 | 2.59 | ... | ... | 0.556369 |
0.687692 | ... | ... | 0.01 | 0 | 0.01 | 1925 | 2.91 | 0.07 | 2.84 | ... | ... | 0.604604 |
0.733944 | ... | ... | 0.01 | 0 | 0.01 | 1950 | 3.16 | 0.07 | 3.09 | ... | ... | 0.65222 |
0.779207 | ... | ... | 0.01 | 0 | 0.01 | 1975 | 3.41 | 0.07 | 3.34 | ... | ... | 0.699234 |
0.823539 | ... | ... | 0.01 | 0 | 0.01 | 2000 | 3.66 | 0.07 | 3.59 | ... | ... | 0.745661 |
0.867007 | ... | ... | 0.01 | 0 | 0.01 | 2025 | 3.91 | 0.07 | 3.84 | ... | ... | 0.791519 |
0.909634 | ... | ... | 0.01 | 0 | 0.01 | 2050 | 4.16 | 0.07 | 4.09 | ... | ... | 0.83682 |
0.951478 | ... | ... | 0.01 | 0 | 0.01 | 2075 | 4.41 | 0.07 | 4.34 | ... | ... | 0.881577 |
0.992565 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 4.66 | 0.07 | 4.59 | ... | ... | 0.925802 |
1.032938 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 4.91 | 0.07 | 4.84 | ... | ... | 0.969508 |
1.072627 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 5.16 | 0.07 | 5.09 | ... | ... | 1.012709 |
1.111633 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 5.41 | 0.07 | 5.34 | ... | ... | 1.055415 |
1.150024 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 5.66 | 0.07 | 5.59 | ... | ... | 1.097638 |
1.187811 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 5.91 | 0.07 | 5.84 | ... | ... | 1.139389 |
1.224997 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 6.16 | 0.07 | 6.09 | ... | ... | 1.180679 |
1.261609 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 6.41 | 0.07 | 6.34 | ... | ... | 1.221514 |
1.297678 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 6.66 | 0.07 | 6.59 | ... | ... | 1.261907 |
1.333233 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.91 | 0.07 | 6.84 | ... | ... | 1.30187 |
1.368263 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 7.16 | 0.07 | 7.09 | ... | ... | 1.34141 |
1.402793 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.41 | 0.07 | 7.34 | ... | ... | 1.380538 |
1.436845 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.66 | 0.07 | 7.59 | ... | ... | 1.419262 |
1.470434 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.91 | 0.07 | 7.84 | ... | ... | 1.45759 |
1.503568 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 8.16 | 0.07 | 8.09 | ... | ... | 1.49553 |
1.536249 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.41 | 0.07 | 8.34 | ... | ... | 1.533092 |
1.568514 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.66 | 0.07 | 8.59 | ... | ... | 1.570281 |
1.600367 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.91 | 0.07 | 8.84 | ... | ... | 1.607107 |
1.631819 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 9.16 | 0.07 | 9.09 | ... | ... | 1.643575 |
1.662879 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.41 | 0.07 | 9.34 | ... | ... | 1.679696 |
1.693536 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.66 | 0.07 | 9.59 | ... | ... | 1.715476 |
1.723821 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.91 | 0.07 | 9.84 | ... | ... | 1.750918 |
1.753745 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 10.16 | 0.07 | 10.09 | ... | ... | 1.786031 |
1.783316 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.41 | 0.07 | 10.34 | ... | ... | 1.82082 |
1.812547 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.66 | 0.07 | 10.59 | ... | ... | 1.855291 |
1.841447 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.91 | 0.07 | 10.84 | ... | ... | 1.88945 |
1.870001 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 11.16 | 0.07 | 11.09 | ... | ... | 1.923304 |
1.898232 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.41 | 0.07 | 11.34 | ... | ... | 1.956857 |
1.926149 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.66 | 0.07 | 11.59 | ... | ... | 1.990115 |
1.953761 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.91 | 0.07 | 11.84 | ... | ... | 2.023083 |
1.981075 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 12.16 | 0.07 | 12.09 | ... | ... | 2.055766 |
2.008095 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.41 | 0.07 | 12.34 | ... | ... | 2.08817 |
2.034829 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 12.66 | 0.07 | 12.59 | ... | ... | 2.120299 |
2.061265 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 12.91 | 0.07 | 12.84 | ... | ... | 2.152159 |
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.