Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.251255 | ... | ... | 1.276 | 0 | 1.276 | 275 | 0.001 | 0 | 0.001 | ... | ... | 4.706066 |
4.976593 | ... | ... | 1.251 | 0 | 1.251 | 300 | 0.001 | 0 | 0.001 | ... | ... | 4.471103 |
4.725413 | ... | ... | 1.226 | 0 | 1.226 | 325 | 0.001 | 0 | 0.001 | ... | ... | 4.256001 |
4.494056 | ... | ... | 1.201 | 0 | 1.201 | 350 | 0.001 | 0 | 0.001 | ... | ... | 4.057652 |
4.279628 | ... | ... | 1.176 | 0 | 1.176 | 375 | 0.001 | 0 | 0.001 | ... | ... | 3.873667 |
4.079855 | ... | ... | 1.151 | 0 | 1.151 | 400 | 0.001 | 0 | 0.001 | ... | ... | 3.702103 |
3.892876 | ... | ... | 1.126 | 0 | 1.126 | 425 | 0.001 | 0 | 0.001 | ... | ... | 3.541349 |
3.717159 | ... | ... | 1.101 | 0 | 1.101 | 450 | 0.001 | 0 | 0.001 | ... | ... | 3.390148 |
3.551436 | ... | ... | 1.076 | 0 | 1.076 | 475 | 0.001 | 0 | 0.001 | ... | ... | 3.247422 |
3.394623 | ... | ... | 1.051 | 0 | 1.051 | 500 | 0.001 | 0 | 0.001 | ... | ... | 3.112236 |
3.245817 | ... | ... | 1.026 | 0 | 1.026 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.983821 |
3.104246 | ... | ... | 1.001 | 0 | 1.001 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.861532 |
2.969246 | ... | ... | 0.976 | 0 | 0.976 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.744794 |
2.840231 | ... | ... | 0.951 | 0 | 0.951 | 600 | 0.001 | 0 | 0.001 | ... | ... | 2.633081 |
2.716691 | ... | ... | 0.926 | 0 | 0.926 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.525988 |
2.598176 | ... | ... | 0.901 | 0 | 0.901 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.423132 |
2.484289 | ... | ... | 0.876 | 0 | 0.876 | 675 | 0.001 | 0 | 0.001 | ... | ... | 2.324165 |
2.374692 | ... | ... | 0.851 | 0 | 0.851 | 700 | 0.001 | 0 | 0.001 | ... | ... | 2.228775 |
2.269072 | ... | ... | 0.826 | 0 | 0.826 | 725 | 0.001 | 0 | 0.001 | ... | ... | 2.136715 |
2.167147 | ... | ... | 0.801 | 0 | 0.801 | 750 | 0.001 | 0 | 0.001 | ... | ... | 2.047741 |
2.068666 | ... | ... | 0.776 | 0 | 0.776 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.961616 |
1.973402 | ... | ... | 0.751 | 0 | 0.751 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.878157 |
1.88115 | ... | ... | 0.726 | 0 | 0.726 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.797191 |
1.791722 | ... | ... | 0.701 | 0 | 0.701 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.718548 |
1.704952 | ... | ... | 0.676 | 0 | 0.676 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.642066 |
1.620686 | ... | ... | 0.651 | 0 | 0.651 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.56763 |
1.538781 | ... | ... | 0.626 | 0 | 0.626 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.495115 |
1.459108 | ... | ... | 0.601 | 0 | 0.601 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.424376 |
1.381547 | ... | ... | 0.576 | 0 | 0.576 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.355328 |
1.305989 | ... | ... | 0.551 | 0 | 0.551 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.28787 |
1.23233 | ... | ... | 0.526 | 0 | 0.526 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.221882 |
1.160477 | ... | ... | 0.501 | 0 | 0.501 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.1573 |
1.090345 | ... | ... | 0.476 | 0 | 0.476 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.094038 |
1.02185 | ... | ... | 0.451 | 0 | 0.451 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.032 |
0.954914 | ... | ... | 0.426 | 0 | 0.426 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.971126 |
0.889468 | ... | ... | 0.401 | 0 | 0.401 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.911319 |
0.825448 | ... | ... | 0.376 | 0 | 0.376 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.852529 |
0.762791 | ... | ... | 0.351 | 0 | 0.351 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.794673 |
0.70144 | ... | ... | 0.326 | 0 | 0.326 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.737676 |
0.641341 | ... | ... | 0.301 | 0 | 0.301 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.68147 |
0.582443 | ... | ... | 0.276 | 0 | 0.276 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.625983 |
0.524698 | ... | ... | 0.251 | 0 | 0.251 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.57112 |
0.468061 | ... | ... | 0.226 | 0 | 0.226 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.516811 |
0.412491 | ... | ... | 0.201 | 0 | 0.201 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.462952 |
0.357949 | ... | ... | 0.176 | 0 | 0.176 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.409423 |
0.304396 | ... | ... | 0.151 | 0 | 0.151 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.356091 |
0.251791 | ... | ... | 0.126 | 0 | 0.126 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.302773 |
0.200103 | ... | ... | 0.101 | 0 | 0.101 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.249218 |
0.149302 | ... | ... | 0.076 | 0 | 0.076 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.195036 |
0.099356 | ... | ... | 0.051 | 0 | 0.051 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.139536 |
0.097026 | ... | ... | 0.027 | 0 | 0.027 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.096331 |
0.052385 | ... | ... | 0.005 | 0 | 0.005 | 1550 | 0.004 | 0 | 0.004 | ... | ... | 0.052373 |
0.089452 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.025 | 0 | 0.025 | ... | ... | 0.090062 |
0.130804 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.049 | 0 | 0.049 | ... | ... | 0.092429 |
0.18177 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.074 | 0 | 0.074 | ... | ... | 0.138503 |
0.229754 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.099 | 0 | 0.099 | ... | ... | 0.183874 |
0.275527 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.124 | 0 | 0.124 | ... | ... | 0.228565 |
0.319524 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.149 | 0 | 0.149 | ... | ... | 0.272596 |
0.362017 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.174 | 0 | 0.174 | ... | ... | 0.315985 |
0.403198 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.199 | 0 | 0.199 | ... | ... | 0.358751 |
0.443207 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.224 | 0 | 0.224 | ... | ... | 0.400913 |
0.482156 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.249 | 0 | 0.249 | ... | ... | 0.442491 |
0.52014 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.274 | 0 | 0.274 | ... | ... | 0.4835 |
0.557214 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.299 | 0 | 0.299 | ... | ... | 0.523955 |
0.593468 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.324 | 0 | 0.324 | ... | ... | 0.563871 |
0.628922 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.349 | 0 | 0.349 | ... | ... | 0.603262 |
0.663648 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.374 | 0 | 0.374 | ... | ... | 0.642143 |
0.697673 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.399 | 0 | 0.399 | ... | ... | 0.680527 |
0.731037 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.424 | 0 | 0.424 | ... | ... | 0.718427 |
0.76377 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.449 | 0 | 0.449 | ... | ... | 0.755854 |
0.795904 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.474 | 0 | 0.474 | ... | ... | 0.792822 |
0.827471 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.499 | 0 | 0.499 | ... | ... | 0.829341 |
0.858481 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.524 | 0 | 0.524 | ... | ... | 0.865423 |
0.888957 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.549 | 0 | 0.549 | ... | ... | 0.901078 |
0.918943 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.574 | 0 | 0.574 | ... | ... | 0.936317 |
0.948442 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.599 | 0 | 0.599 | ... | ... | 0.971148 |
0.977458 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.624 | 0 | 0.624 | ... | ... | 1.005583 |
1.006023 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.649 | 0 | 0.649 | ... | ... | 1.039629 |
1.034156 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.674 | 0 | 0.674 | ... | ... | 1.073294 |
1.061872 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.699 | 0 | 0.699 | ... | ... | 1.106589 |
1.08917 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.724 | 0 | 0.724 | ... | ... | 1.139522 |
1.116075 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.749 | 0 | 0.749 | ... | ... | 1.172102 |
1.142601 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.774 | 0 | 0.774 | ... | ... | 1.204336 |
1.168756 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.799 | 0 | 0.799 | ... | ... | 1.236231 |
1.194539 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.824 | 0 | 0.824 | ... | ... | 1.267795 |
1.219971 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.849 | 0 | 0.849 | ... | ... | 1.299034 |
1.245072 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.874 | 0 | 0.874 | ... | ... | 1.329955 |
1.269847 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.899 | 0 | 0.899 | ... | ... | 1.360565 |
1.294301 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.924 | 0 | 0.924 | ... | ... | 1.39087 |
1.318434 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.949 | 0 | 0.949 | ... | ... | 1.420876 |
1.342258 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.974 | 0 | 0.974 | ... | ... | 1.45059 |
1.365787 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.999 | 0 | 0.999 | ... | ... | 1.480018 |
1.389028 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.024 | 0 | 1.024 | ... | ... | 1.509164 |
1.411991 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.049 | 0 | 1.049 | ... | ... | 1.538035 |
1.434679 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.074 | 0 | 1.074 | ... | ... | 1.566635 |
1.457096 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.099 | 0 | 1.099 | ... | ... | 1.59497 |
1.479249 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.124 | 0 | 1.124 | ... | ... | 1.623046 |
1.501148 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.149 | 0 | 1.149 | ... | ... | 1.650866 |
1.522799 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.174 | 0 | 1.174 | ... | ... | 1.678436 |
1.544208 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.199 | 0 | 1.199 | ... | ... | 1.705759 |
1.56538 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.224 | 0 | 1.224 | ... | ... | 1.732842 |
1.58632 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.249 | 0 | 1.249 | ... | ... | 1.759688 |
1.607021 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.274 | 0 | 1.274 | ... | ... | 1.786301 |
1.627498 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.299 | 0 | 1.299 | ... | ... | 1.812687 |
1.647758 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.324 | 0 | 1.324 | ... | ... | 1.838848 |
1.667806 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.349 | 0 | 1.349 | ... | ... | 1.864786 |
1.687646 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.374 | 0 | 1.374 | ... | ... | 1.890508 |
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.