Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.489002 | ... | ... | 1.274 | -0.003 | 1.271 | 275 | 0.001 | 0 | 0.001 | ... | ... | 6.215803 |
6.150671 | ... | ... | 1.249 | -0.003 | 1.246 | 300 | 0.001 | 0 | 0.001 | ... | ... | 5.904947 |
5.841021 | ... | ... | 1.224 | -0.003 | 1.221 | 325 | 0.001 | 0 | 0.001 | ... | ... | 5.620356 |
5.555609 | ... | ... | 1.199 | -0.003 | 1.196 | 350 | 0.001 | 0 | 0.001 | ... | ... | 5.357936 |
5.290933 | ... | ... | 1.174 | -0.003 | 1.171 | 375 | 0.001 | 0 | 0.001 | ... | ... | 5.114516 |
5.044215 | ... | ... | 1.149 | -0.003 | 1.146 | 400 | 0.001 | 0 | 0.001 | ... | ... | 4.887522 |
4.813202 | ... | ... | 1.124 | -0.003 | 1.121 | 425 | 0.001 | 0 | 0.001 | ... | ... | 4.674834 |
4.596018 | ... | ... | 1.099 | -0.003 | 1.096 | 450 | 0.001 | 0 | 0.001 | ... | ... | 4.474782 |
4.391094 | ... | ... | 1.074 | -0.003 | 1.071 | 475 | 0.001 | 0 | 0.001 | ... | ... | 4.285943 |
4.197117 | ... | ... | 1.049 | -0.003 | 1.046 | 500 | 0.001 | 0 | 0.001 | ... | ... | 4.107072 |
4.013008 | ... | ... | 1.024 | -0.003 | 1.021 | 525 | 0.001 | 0 | 0.001 | ... | ... | 3.937164 |
3.837803 | ... | ... | 0.999 | -0.003 | 0.996 | 550 | 0.001 | 0 | 0.001 | ... | ... | 3.775358 |
3.67068 | ... | ... | 0.974 | -0.003 | 0.971 | 575 | 0.001 | 0 | 0.001 | ... | ... | 3.620892 |
3.510927 | ... | ... | 0.949 | -0.003 | 0.946 | 600 | 0.001 | 0 | 0.001 | ... | ... | 3.473075 |
3.357922 | ... | ... | 0.924 | -0.003 | 0.921 | 625 | 0.001 | 0 | 0.001 | ... | ... | 3.33137 |
3.211117 | ... | ... | 0.899 | -0.003 | 0.896 | 650 | 0.001 | 0 | 0.001 | ... | ... | 3.195271 |
3.070024 | ... | ... | 0.874 | -0.003 | 0.871 | 675 | 0.001 | 0 | 0.001 | ... | ... | 3.064309 |
2.934217 | ... | ... | 0.849 | -0.003 | 0.846 | 700 | 0.001 | 0 | 0.001 | ... | ... | 2.938085 |
2.803314 | ... | ... | 0.824 | -0.003 | 0.821 | 725 | 0.001 | 0 | 0.001 | ... | ... | 2.816264 |
2.676973 | ... | ... | 0.799 | -0.003 | 0.796 | 750 | 0.001 | 0 | 0.001 | ... | ... | 2.698526 |
2.554885 | ... | ... | 0.774 | -0.003 | 0.771 | 775 | 0.001 | 0 | 0.001 | ... | ... | 2.58455 |
2.43678 | ... | ... | 0.749 | -0.003 | 0.746 | 800 | 0.001 | 0 | 0.001 | ... | ... | 2.474104 |
2.3224 | ... | ... | 0.724 | -0.003 | 0.721 | 825 | 0.001 | 0 | 0.001 | ... | ... | 2.366955 |
2.211512 | ... | ... | 0.699 | -0.003 | 0.696 | 850 | 0.001 | 0 | 0.001 | ... | ... | 2.262873 |
2.103898 | ... | ... | 0.674 | -0.003 | 0.671 | 875 | 0.001 | 0 | 0.001 | ... | ... | 2.161653 |
1.999379 | ... | ... | 0.649 | -0.003 | 0.646 | 900 | 0.001 | 0 | 0.001 | ... | ... | 2.063141 |
1.89778 | ... | ... | 0.624 | -0.003 | 0.621 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.967161 |
1.798943 | ... | ... | 0.599 | -0.003 | 0.596 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.873533 |
1.702719 | ... | ... | 0.574 | -0.003 | 0.571 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.782141 |
1.608977 | ... | ... | 0.549 | -0.003 | 0.546 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.692844 |
1.517592 | ... | ... | 0.524 | -0.003 | 0.521 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.605494 |
1.428443 | ... | ... | 0.499 | -0.003 | 0.496 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.520002 |
1.341421 | ... | ... | 0.474 | -0.003 | 0.471 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.436249 |
1.256427 | ... | ... | 0.449 | -0.003 | 0.446 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.354116 |
1.173365 | ... | ... | 0.424 | -0.003 | 0.421 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.273518 |
1.092143 | ... | ... | 0.399 | -0.003 | 0.396 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 1.194321 |
1.012686 | ... | ... | 0.374 | -0.003 | 0.371 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 1.116472 |
0.934919 | ... | ... | 0.349 | -0.003 | 0.346 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 1.039844 |
0.858771 | ... | ... | 0.324 | -0.003 | 0.321 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.964351 |
0.784174 | ... | ... | 0.299 | -0.003 | 0.296 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.889893 |
0.71107 | ... | ... | 0.274 | -0.003 | 0.271 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.816376 |
0.6394 | ... | ... | 0.249 | -0.003 | 0.246 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.743673 |
0.569103 | ... | ... | 0.224 | -0.003 | 0.221 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.671682 |
0.500129 | ... | ... | 0.199 | -0.003 | 0.196 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.600269 |
0.432427 | ... | ... | 0.174 | -0.003 | 0.171 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.529268 |
0.365949 | ... | ... | 0.149 | -0.003 | 0.146 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.458488 |
0.300653 | ... | ... | 0.124 | -0.003 | 0.121 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.387675 |
0.236495 | ... | ... | 0.099 | -0.003 | 0.096 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.31647 |
0.173434 | ... | ... | 0.074 | -0.003 | 0.071 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.244295 |
0.111431 | ... | ... | 0.049 | -0.003 | 0.046 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.170094 |
0.109859 | ... | ... | 0.025 | -0.003 | 0.022 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.109469 |
0.03882 | ... | ... | 0.002 | -0.001 | 0.001 | 1550 | 0.005 | 0.002 | 0.003 | ... | ... | 0.038864 |
0.115117 | ... | ... | 0.001 | -0.001 | 0.001 | 1575 | 0.029 | 0.002 | 0.027 | ... | ... | 0.068558 |
0.187495 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.054 | 0.003 | 0.051 | ... | ... | 0.126655 |
0.254207 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.079 | 0.003 | 0.076 | ... | ... | 0.183852 |
0.317224 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.104 | 0.003 | 0.101 | ... | ... | 0.240173 |
0.37745 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.129 | 0.003 | 0.126 | ... | ... | 0.295647 |
0.435396 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.154 | 0.003 | 0.151 | ... | ... | 0.350302 |
0.491401 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.179 | 0.003 | 0.176 | ... | ... | 0.404161 |
0.545708 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.204 | 0.003 | 0.201 | ... | ... | 0.457249 |
0.59849 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.229 | 0.003 | 0.226 | ... | ... | 0.509587 |
0.649884 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.254 | 0.003 | 0.251 | ... | ... | 0.561196 |
0.700027 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.279 | 0.003 | 0.276 | ... | ... | 0.612098 |
0.748969 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.304 | 0.003 | 0.301 | ... | ... | 0.662312 |
0.796839 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.329 | 0.003 | 0.326 | ... | ... | 0.711856 |
0.843661 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.354 | 0.003 | 0.351 | ... | ... | 0.76075 |
0.88953 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.379 | 0.003 | 0.376 | ... | ... | 0.809014 |
0.93447 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.404 | 0.003 | 0.401 | ... | ... | 0.85666 |
0.978547 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.429 | 0.003 | 0.426 | ... | ... | 0.903704 |
1.02179 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.454 | 0.003 | 0.451 | ... | ... | 0.950162 |
1.064249 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.479 | 0.003 | 0.476 | ... | ... | 0.996048 |
1.105959 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.504 | 0.003 | 0.501 | ... | ... | 1.041376 |
1.14693 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.529 | 0.003 | 0.526 | ... | ... | 1.086161 |
1.187207 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.554 | 0.003 | 0.551 | ... | ... | 1.130416 |
1.226835 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.579 | 0.003 | 0.576 | ... | ... | 1.174152 |
1.265815 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.604 | 0.003 | 0.601 | ... | ... | 1.21738 |
1.304163 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.629 | 0.003 | 0.626 | ... | ... | 1.260112 |
1.341919 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.654 | 0.003 | 0.651 | ... | ... | 1.302363 |
1.379103 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.679 | 0.003 | 0.676 | ... | ... | 1.344141 |
1.415734 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.704 | 0.003 | 0.701 | ... | ... | 1.38546 |
1.451817 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.729 | 0.003 | 0.726 | ... | ... | 1.426328 |
1.487382 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.754 | 0.003 | 0.751 | ... | ... | 1.466756 |
1.522445 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.779 | 0.003 | 0.776 | ... | ... | 1.506753 |
1.557019 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.804 | 0.003 | 0.801 | ... | ... | 1.546329 |
1.591098 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.829 | 0.003 | 0.826 | ... | ... | 1.585493 |
1.624718 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.854 | 0.003 | 0.851 | ... | ... | 1.624253 |
1.657903 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.879 | 0.003 | 0.876 | ... | ... | 1.66262 |
1.690655 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.904 | 0.003 | 0.901 | ... | ... | 1.700601 |
1.722985 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.929 | 0.003 | 0.926 | ... | ... | 1.738204 |
1.754884 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.954 | 0.003 | 0.951 | ... | ... | 1.775436 |
1.786381 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.979 | 0.003 | 0.976 | ... | ... | 1.812304 |
1.817488 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.004 | 0.003 | 1.001 | ... | ... | 1.848815 |
1.848216 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.029 | 0.003 | 1.026 | ... | ... | 1.884977 |
1.878575 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.054 | 0.003 | 1.051 | ... | ... | 1.920796 |
1.908572 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.079 | 0.003 | 1.076 | ... | ... | 1.956278 |
1.938207 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.104 | 0.003 | 1.101 | ... | ... | 1.991431 |
1.967496 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.129 | 0.003 | 1.126 | ... | ... | 2.026261 |
1.99645 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.154 | 0.003 | 1.151 | ... | ... | 2.060773 |
2.025077 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.179 | 0.003 | 1.176 | ... | ... | 2.094973 |
2.053384 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.204 | 0.003 | 1.201 | ... | ... | 2.128868 |
2.081378 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.229 | 0.003 | 1.226 | ... | ... | 2.162462 |
2.109064 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.254 | 0.003 | 1.251 | ... | ... | 2.195762 |
2.136432 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.279 | 0.003 | 1.276 | ... | ... | 2.228771 |
2.163507 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.304 | 0.003 | 1.301 | ... | ... | 2.261493 |
2.190296 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.329 | 0.003 | 1.326 | ... | ... | 2.293936 |
2.216805 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.354 | 0.003 | 1.351 | ... | ... | 2.326104 |
2.24304 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.379 | 0.003 | 1.376 | ... | ... | 2.358003 |
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.