Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.838729 | ... | ... | 1.0290 | 0 | 1.0290 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 5.533936 |
4.663937 | ... | ... | 1.0040 | 0 | 1.0040 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 5.347687 |
4.493899 | ... | ... | 0.9790 | 0 | 0.9790 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 5.166329 |
4.328362 | ... | ... | 0.9540 | 0 | 0.9540 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 4.989552 |
4.167115 | ... | ... | 0.9290 | 0 | 0.9290 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 4.817115 |
4.00993 | ... | ... | 0.9040 | 0 | 0.9040 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 4.648812 |
3.856599 | ... | ... | 0.8790 | 0 | 0.8790 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 4.484424 |
3.706935 | ... | ... | 0.8540 | 0 | 0.8540 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 4.323727 |
3.560766 | ... | ... | 0.8290 | 0 | 0.8290 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 4.166509 |
3.417931 | ... | ... | 0.8040 | 0 | 0.8040 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 4.012637 |
3.278279 | ... | ... | 0.7790 | 0 | 0.7790 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 3.861944 |
3.141646 | ... | ... | 0.7540 | 0 | 0.7540 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 3.71426 |
3.007926 | ... | ... | 0.7290 | 0 | 0.7290 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 3.569413 |
2.876998 | ... | ... | 0.7040 | 0 | 0.7040 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 3.427313 |
2.748748 | ... | ... | 0.6790 | 0 | 0.6790 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 3.287821 |
2.623068 | ... | ... | 0.6540 | 0 | 0.6540 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 3.150778 |
2.49986 | ... | ... | 0.6290 | 0 | 0.6290 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 3.016065 |
2.379043 | ... | ... | 0.6040 | 0 | 0.6040 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 2.883601 |
2.260509 | ... | ... | 0.5790 | 0 | 0.5790 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 2.753268 |
2.144172 | ... | ... | 0.5540 | 0 | 0.5540 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 2.624925 |
2.029951 | ... | ... | 0.5290 | 0 | 0.5290 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 2.498526 |
1.917769 | ... | ... | 0.5040 | 0 | 0.5040 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 2.373956 |
1.807554 | ... | ... | 0.4790 | 0 | 0.4790 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 2.251058 |
1.699238 | ... | ... | 0.4540 | 0 | 0.4540 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 2.129798 |
1.592755 | ... | ... | 0.4290 | 0 | 0.4290 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | 2.010088 |
1.488044 | ... | ... | 0.4040 | 0 | 0.4040 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | 1.891785 |
1.385045 | ... | ... | 0.3790 | 0 | 0.3790 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | 1.774831 |
1.283704 | ... | ... | 0.3540 | 0 | 0.3540 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | 1.659084 |
1.183956 | ... | ... | 0.3290 | 0 | 0.3290 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | 1.544499 |
1.085753 | ... | ... | 0.3040 | 0 | 0.3040 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | 1.430892 |
0.989057 | ... | ... | 0.2790 | 0 | 0.2790 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | 1.31823 |
0.893821 | ... | ... | 0.2540 | 0 | 0.2540 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | 1.206294 |
0.800001 | ... | ... | 0.2290 | 0 | 0.2290 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | 1.095006 |
0.707556 | ... | ... | 0.2040 | 0 | 0.2040 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | 0.984158 |
0.61646 | ... | ... | 0.1790 | 0 | 0.1790 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | 0.87355 |
0.526663 | ... | ... | 0.1540 | 0 | 0.1540 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | 0.762919 |
0.438125 | ... | ... | 0.1290 | 0 | 0.1290 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | 0.651914 |
0.350812 | ... | ... | 0.1040 | 0 | 0.1040 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | 0.540041 |
0.264688 | ... | ... | 0.0790 | 0 | 0.0790 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | 0.426552 |
0.179722 | ... | ... | 0.0540 | 0 | 0.0540 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | 0.310088 |
0.095882 | ... | ... | 0.0290 | 0 | 0.0290 | 1900 | 0.0005 | 0 | 0.0005 | ... | ... | 0.187641 |
0.013139 | ... | ... | 0.0050 | -0.0010 | 0.0040 | 1925 | 0.0005 | -0.0005 | 0.0010 | ... | ... | 0.046031 |
0.144395 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 1950 | 0.0210 | -0.0010 | 0.0220 | ... | ... | 0.068536 |
0.26539 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.0460 | 0 | 0.0460 | ... | ... | 0.149172 |
0.375613 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.0710 | 0 | 0.0710 | ... | ... | 0.228793 |
0.479473 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.0960 | 0 | 0.0960 | ... | ... | 0.307427 |
0.578728 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1210 | 0 | 0.1210 | ... | ... | 0.385097 |
0.674343 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1460 | 0 | 0.1460 | ... | ... | 0.461828 |
0.766911 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.1710 | 0 | 0.1710 | ... | ... | 0.537642 |
0.856839 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.1960 | 0 | 0.1960 | ... | ... | 0.612561 |
0.944423 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2210 | 0 | 0.2210 | ... | ... | 0.686606 |
1.02989 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2460 | 0 | 0.2460 | ... | ... | 0.759812 |
1.113429 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.2710 | 0 | 0.2710 | ... | ... | 0.832184 |
1.195169 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.2960 | 0 | 0.2960 | ... | ... | 0.903742 |
1.275274 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3210 | 0 | 0.3210 | ... | ... | 0.974504 |
1.3538 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3460 | 0 | 0.3460 | ... | ... | 1.044486 |
1.430873 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.3710 | 0 | 0.3710 | ... | ... | 1.113707 |
1.50657 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.3960 | 0 | 0.3960 | ... | ... | 1.182183 |
1.580921 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4210 | 0 | 0.4210 | ... | ... | 1.24993 |
1.654058 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4460 | 0 | 0.4460 | ... | ... | 1.316951 |
1.72598 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.4710 | 0 | 0.4710 | ... | ... | 1.383273 |
1.796752 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.4960 | 0 | 0.4960 | ... | ... | 1.448912 |
1.866439 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5210 | 0 | 0.5210 | ... | ... | 1.513882 |
1.935068 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5460 | 0 | 0.5460 | ... | ... | 1.578197 |
2.002682 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.5710 | 0 | 0.5710 | ... | ... | 1.641869 |
2.069327 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.5960 | 0 | 0.5960 | ... | ... | 1.704912 |
2.135022 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6210 | 0 | 0.6210 | ... | ... | 1.767338 |
2.199777 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6460 | 0 | 0.6460 | ... | ... | 1.82916 |
2.263683 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.6710 | 0 | 0.6710 | ... | ... | 1.890389 |
2.326743 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.6960 | 0 | 0.6960 | ... | ... | 1.951037 |
2.388972 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7210 | 0 | 0.7210 | ... | ... | 2.011115 |
2.450364 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7460 | 0 | 0.7460 | ... | ... | 2.070634 |
2.51098 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.7710 | 0 | 0.7710 | ... | ... | 2.129604 |
2.570847 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.7960 | 0 | 0.7960 | ... | ... | 2.188036 |
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.