Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.48648 | ... | ... | 1.271 | -0.001 | 1.270 | 275 | 0.001 | 0 | 0.001 | ... | ... | 6.213909 |
6.148162 | ... | ... | 1.246 | -0.001 | 1.245 | 300 | 0.001 | 0 | 0.001 | ... | ... | 5.903044 |
5.838524 | ... | ... | 1.221 | -0.001 | 1.220 | 325 | 0.001 | 0 | 0.001 | ... | ... | 5.618443 |
5.553122 | ... | ... | 1.196 | -0.001 | 1.195 | 350 | 0.001 | 0 | 0.001 | ... | ... | 5.356014 |
5.288455 | ... | ... | 1.171 | -0.001 | 1.170 | 375 | 0.001 | 0 | 0.001 | ... | ... | 5.112586 |
5.041746 | ... | ... | 1.146 | -0.001 | 1.145 | 400 | 0.001 | 0 | 0.001 | ... | ... | 4.885583 |
4.810741 | ... | ... | 1.121 | -0.001 | 1.120 | 425 | 0.001 | 0 | 0.001 | ... | ... | 4.672887 |
4.593563 | ... | ... | 1.096 | -0.001 | 1.095 | 450 | 0.001 | 0 | 0.001 | ... | ... | 4.472827 |
4.388644 | ... | ... | 1.071 | -0.001 | 1.070 | 475 | 0.001 | 0 | 0.001 | ... | ... | 4.28398 |
4.194673 | ... | ... | 1.046 | -0.001 | 1.045 | 500 | 0.001 | 0 | 0.001 | ... | ... | 4.1051 |
4.010569 | ... | ... | 1.021 | -0.001 | 1.020 | 525 | 0.001 | 0 | 0.001 | ... | ... | 3.935184 |
3.835368 | ... | ... | 0.996 | -0.001 | 0.995 | 550 | 0.001 | 0 | 0.001 | ... | ... | 3.773371 |
3.668249 | ... | ... | 0.971 | -0.001 | 0.970 | 575 | 0.001 | 0 | 0.001 | ... | ... | 3.618896 |
3.5085 | ... | ... | 0.946 | -0.001 | 0.945 | 600 | 0.001 | 0 | 0.001 | ... | ... | 3.471071 |
3.355499 | ... | ... | 0.921 | -0.001 | 0.920 | 625 | 0.001 | 0 | 0.001 | ... | ... | 3.329358 |
3.208697 | ... | ... | 0.896 | -0.001 | 0.895 | 650 | 0.001 | 0 | 0.001 | ... | ... | 3.19325 |
3.067606 | ... | ... | 0.871 | -0.001 | 0.870 | 675 | 0.001 | 0 | 0.001 | ... | ... | 3.062279 |
2.931802 | ... | ... | 0.846 | -0.001 | 0.845 | 700 | 0.001 | 0 | 0.001 | ... | ... | 2.936047 |
2.800902 | ... | ... | 0.821 | -0.001 | 0.820 | 725 | 0.001 | 0 | 0.001 | ... | ... | 2.814218 |
2.674563 | ... | ... | 0.796 | -0.001 | 0.795 | 750 | 0.001 | 0 | 0.001 | ... | ... | 2.696471 |
2.552477 | ... | ... | 0.771 | -0.001 | 0.770 | 775 | 0.001 | 0 | 0.001 | ... | ... | 2.582485 |
2.434374 | ... | ... | 0.746 | -0.001 | 0.745 | 800 | 0.001 | 0 | 0.001 | ... | ... | 2.47203 |
2.319996 | ... | ... | 0.721 | -0.001 | 0.720 | 825 | 0.001 | 0 | 0.001 | ... | ... | 2.364873 |
2.209109 | ... | ... | 0.696 | -0.001 | 0.695 | 850 | 0.001 | 0 | 0.001 | ... | ... | 2.260779 |
2.101497 | ... | ... | 0.671 | -0.001 | 0.670 | 875 | 0.001 | 0 | 0.001 | ... | ... | 2.159551 |
1.996979 | ... | ... | 0.646 | -0.001 | 0.645 | 900 | 0.001 | 0 | 0.001 | ... | ... | 2.061029 |
1.895382 | ... | ... | 0.621 | -0.001 | 0.620 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.965038 |
1.796545 | ... | ... | 0.596 | -0.001 | 0.595 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.871399 |
1.700322 | ... | ... | 0.571 | -0.001 | 0.570 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.779996 |
1.606582 | ... | ... | 0.546 | -0.001 | 0.545 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.690687 |
1.515198 | ... | ... | 0.521 | -0.001 | 0.520 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.603325 |
1.426049 | ... | ... | 0.496 | -0.001 | 0.495 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.51782 |
1.339029 | ... | ... | 0.471 | -0.001 | 0.470 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.434053 |
1.254035 | ... | ... | 0.446 | -0.001 | 0.445 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.351906 |
1.170974 | ... | ... | 0.421 | -0.001 | 0.420 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.271293 |
1.089752 | ... | ... | 0.396 | -0.001 | 0.395 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 1.192079 |
1.010296 | ... | ... | 0.371 | -0.001 | 0.370 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 1.114215 |
0.932529 | ... | ... | 0.346 | -0.001 | 0.345 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 1.037567 |
0.856381 | ... | ... | 0.321 | -0.001 | 0.320 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.962055 |
0.781785 | ... | ... | 0.296 | -0.001 | 0.295 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.887575 |
0.708682 | ... | ... | 0.271 | -0.001 | 0.270 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.814033 |
0.637012 | ... | ... | 0.246 | -0.001 | 0.245 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.741305 |
0.566716 | ... | ... | 0.221 | -0.001 | 0.220 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.669283 |
0.497741 | ... | ... | 0.196 | -0.001 | 0.195 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.597836 |
0.430039 | ... | ... | 0.171 | -0.001 | 0.170 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.526796 |
0.363562 | ... | ... | 0.146 | -0.001 | 0.145 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.455968 |
0.298266 | ... | ... | 0.121 | -0.001 | 0.120 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.385097 |
0.234108 | ... | ... | 0.096 | -0.001 | 0.095 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.313816 |
0.171047 | ... | ... | 0.071 | -0.001 | 0.070 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.241536 |
0.109044 | ... | ... | 0.046 | -0.001 | 0.045 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.167167 |
0.048066 | ... | ... | 0.022 | -0.002 | 0.020 | 1525 | 0.001 | -0.001 | 0.001 | ... | ... | 0.087915 |
0.032933 | ... | ... | 0.001 | -0.001 | 0.001 | 1550 | 0.005 | 0 | 0.005 | ... | ... | 0.011919 |
0.118249 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.030 | 0.001 | 0.029 | ... | ... | 0.070945 |
0.190374 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.055 | 0.001 | 0.054 | ... | ... | 0.129042 |
0.256953 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.080 | 0.001 | 0.079 | ... | ... | 0.186239 |
0.319882 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.105 | 0.001 | 0.104 | ... | ... | 0.24256 |
0.380046 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.130 | 0.001 | 0.129 | ... | ... | 0.298034 |
0.437941 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.155 | 0.001 | 0.154 | ... | ... | 0.352689 |
0.493907 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.180 | 0.001 | 0.179 | ... | ... | 0.406548 |
0.548182 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.205 | 0.001 | 0.204 | ... | ... | 0.459636 |
0.600935 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.230 | 0.001 | 0.229 | ... | ... | 0.511974 |
0.652305 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.255 | 0.001 | 0.254 | ... | ... | 0.563584 |
0.702425 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.280 | 0.001 | 0.279 | ... | ... | 0.614486 |
0.751349 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.305 | 0.001 | 0.304 | ... | ... | 0.6647 |
0.799202 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.330 | 0.001 | 0.329 | ... | ... | 0.714244 |
0.846009 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.355 | 0.001 | 0.354 | ... | ... | 0.763139 |
0.891863 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.380 | 0.001 | 0.379 | ... | ... | 0.811403 |
0.936791 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.405 | 0.001 | 0.404 | ... | ... | 0.859049 |
0.980856 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.430 | 0.001 | 0.429 | ... | ... | 0.906093 |
1.024087 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.455 | 0.001 | 0.454 | ... | ... | 0.952551 |
1.066536 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.480 | 0.001 | 0.479 | ... | ... | 0.998438 |
1.108237 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.505 | 0.001 | 0.504 | ... | ... | 1.043767 |
1.149199 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.530 | 0.001 | 0.529 | ... | ... | 1.088552 |
1.189468 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.555 | 0.001 | 0.554 | ... | ... | 1.132807 |
1.229088 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.580 | 0.001 | 0.579 | ... | ... | 1.176544 |
1.26806 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.605 | 0.001 | 0.604 | ... | ... | 1.219771 |
1.306401 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.630 | 0.001 | 0.629 | ... | ... | 1.262504 |
1.344151 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.655 | 0.001 | 0.654 | ... | ... | 1.304755 |
1.381329 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.680 | 0.001 | 0.679 | ... | ... | 1.346534 |
1.417953 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.705 | 0.001 | 0.704 | ... | ... | 1.387853 |
1.454031 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.730 | 0.001 | 0.729 | ... | ... | 1.428721 |
1.48959 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.755 | 0.001 | 0.754 | ... | ... | 1.46915 |
1.524648 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.780 | 0.001 | 0.779 | ... | ... | 1.509147 |
1.559217 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.805 | 0.001 | 0.804 | ... | ... | 1.548724 |
1.593291 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.830 | 0.001 | 0.829 | ... | ... | 1.587888 |
1.626907 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.855 | 0.001 | 0.854 | ... | ... | 1.626649 |
1.660088 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.880 | 0.001 | 0.879 | ... | ... | 1.665015 |
1.692836 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.905 | 0.001 | 0.904 | ... | ... | 1.702998 |
1.725162 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.930 | 0.001 | 0.929 | ... | ... | 1.740601 |
1.757056 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.955 | 0.001 | 0.954 | ... | ... | 1.777833 |
1.788549 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.980 | 0.001 | 0.979 | ... | ... | 1.814702 |
1.819653 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.005 | 0.001 | 1.004 | ... | ... | 1.851213 |
1.850378 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.030 | 0.001 | 1.029 | ... | ... | 1.887375 |
1.880733 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.055 | 0.001 | 1.054 | ... | ... | 1.923195 |
1.910728 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.080 | 0.001 | 1.079 | ... | ... | 1.958678 |
1.940358 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.105 | 0.001 | 1.104 | ... | ... | 1.993831 |
1.969645 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.130 | 0.001 | 1.129 | ... | ... | 2.028661 |
1.998596 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.155 | 0.001 | 1.154 | ... | ... | 2.063174 |
2.02722 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.180 | 0.001 | 1.179 | ... | ... | 2.097375 |
2.055524 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.205 | 0.001 | 1.204 | ... | ... | 2.13127 |
2.083515 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.230 | 0.001 | 1.229 | ... | ... | 2.164865 |
2.111198 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.255 | 0.001 | 1.254 | ... | ... | 2.198165 |
2.138564 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.280 | 0.001 | 1.279 | ... | ... | 2.231174 |
2.165637 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.305 | 0.001 | 1.304 | ... | ... | 2.263897 |
2.192423 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.330 | 0.001 | 1.329 | ... | ... | 2.29634 |
2.218929 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.355 | 0.001 | 1.354 | ... | ... | 2.328509 |
2.245162 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.380 | 0.001 | 1.379 | ... | ... | 2.360408 |
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.