Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 1.271 | -0.001 | 1.270 | 275 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.246 | -0.001 | 1.245 | 300 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.221 | -0.001 | 1.220 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.196 | -0.001 | 1.195 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.171 | -0.001 | 1.170 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.146 | -0.001 | 1.145 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.121 | -0.001 | 1.120 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.096 | -0.001 | 1.095 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.071 | -0.001 | 1.070 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.046 | -0.001 | 1.045 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
6.99458 | ... | ... | 1.021 | -0.001 | 1.020 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
6.690012 | ... | ... | 0.996 | -0.001 | 0.995 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
6.399368 | ... | ... | 0.971 | -0.001 | 0.970 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
6.121431 | ... | ... | 0.946 | -0.001 | 0.945 | 600 | 0.001 | 0 | 0.001 | ... | ... | 6.941814 |
5.855138 | ... | ... | 0.921 | -0.001 | 0.920 | 625 | 0.001 | 0 | 0.001 | ... | ... | 6.6584 |
5.599592 | ... | ... | 0.896 | -0.001 | 0.895 | 650 | 0.001 | 0 | 0.001 | ... | ... | 6.386196 |
5.353882 | ... | ... | 0.871 | -0.001 | 0.870 | 675 | 0.001 | 0 | 0.001 | ... | ... | 6.124266 |
5.117309 | ... | ... | 0.846 | -0.001 | 0.845 | 700 | 0.001 | 0 | 0.001 | ... | ... | 5.871812 |
4.889219 | ... | ... | 0.821 | -0.001 | 0.820 | 725 | 0.001 | 0 | 0.001 | ... | ... | 5.628165 |
4.669025 | ... | ... | 0.796 | -0.001 | 0.795 | 750 | 0.001 | 0 | 0.001 | ... | ... | 5.39268 |
4.456196 | ... | ... | 0.771 | -0.001 | 0.770 | 775 | 0.001 | 0 | 0.001 | ... | ... | 5.164719 |
4.250255 | ... | ... | 0.746 | -0.001 | 0.745 | 800 | 0.001 | 0 | 0.001 | ... | ... | 4.943818 |
4.050787 | ... | ... | 0.721 | -0.001 | 0.720 | 825 | 0.001 | 0 | 0.001 | ... | ... | 4.729513 |
3.857395 | ... | ... | 0.696 | -0.001 | 0.695 | 850 | 0.001 | 0 | 0.001 | ... | ... | 4.521336 |
3.669703 | ... | ... | 0.671 | -0.001 | 0.670 | 875 | 0.001 | 0 | 0.001 | ... | ... | 4.318887 |
3.487382 | ... | ... | 0.646 | -0.001 | 0.645 | 900 | 0.001 | 0 | 0.001 | ... | ... | 4.121852 |
3.310111 | ... | ... | 0.621 | -0.001 | 0.620 | 925 | 0.001 | 0 | 0.001 | ... | ... | 3.929878 |
3.137621 | ... | ... | 0.596 | -0.001 | 0.595 | 950 | 0.001 | 0 | 0.001 | ... | ... | 3.742608 |
2.969671 | ... | ... | 0.571 | -0.001 | 0.570 | 975 | 0.001 | 0 | 0.001 | ... | ... | 3.55981 |
2.806029 | ... | ... | 0.546 | -0.001 | 0.545 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 3.3812 |
2.646476 | ... | ... | 0.521 | -0.001 | 0.520 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 3.206483 |
2.490814 | ... | ... | 0.496 | -0.001 | 0.495 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 3.035481 |
2.338864 | ... | ... | 0.471 | -0.001 | 0.470 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 2.867955 |
2.190461 | ... | ... | 0.446 | -0.001 | 0.445 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 2.703669 |
2.045426 | ... | ... | 0.421 | -0.001 | 0.420 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 2.54245 |
1.903608 | ... | ... | 0.396 | -0.001 | 0.395 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 2.384029 |
1.764865 | ... | ... | 0.371 | -0.001 | 0.370 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 2.228307 |
1.629065 | ... | ... | 0.346 | -0.001 | 0.345 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 2.075018 |
1.496085 | ... | ... | 0.321 | -0.001 | 0.320 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 1.924001 |
1.365804 | ... | ... | 0.296 | -0.001 | 0.295 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 1.775048 |
1.238098 | ... | ... | 0.271 | -0.001 | 0.270 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 1.627971 |
1.112884 | ... | ... | 0.246 | -0.001 | 0.245 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 1.482522 |
0.990067 | ... | ... | 0.221 | -0.001 | 0.220 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 1.338484 |
0.869555 | ... | ... | 0.196 | -0.001 | 0.195 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 1.195597 |
0.751263 | ... | ... | 0.171 | -0.001 | 0.170 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 1.053524 |
0.63511 | ... | ... | 0.146 | -0.001 | 0.145 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.911876 |
0.521025 | ... | ... | 0.121 | -0.001 | 0.120 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.770142 |
0.408944 | ... | ... | 0.096 | -0.001 | 0.095 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.627587 |
0.298783 | ... | ... | 0.071 | -0.001 | 0.070 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.483034 |
0.190476 | ... | ... | 0.046 | -0.001 | 0.045 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.334305 |
0.083961 | ... | ... | 0.022 | -0.002 | 0.020 | 1525 | 0.001 | -0.001 | 0.001 | ... | ... | 0.175811 |
0.065856 | ... | ... | 0.001 | -0.001 | 0.001 | 1550 | 0.005 | 0 | 0.005 | ... | ... | 0.02082 |
0.236475 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.030 | 0.001 | 0.029 | ... | ... | 0.123926 |
0.380717 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.055 | 0.001 | 0.054 | ... | ... | 0.225409 |
0.513868 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.080 | 0.001 | 0.079 | ... | ... | 0.32532 |
0.639718 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.105 | 0.001 | 0.104 | ... | ... | 0.423708 |
0.76004 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.130 | 0.001 | 0.129 | ... | ... | 0.52062 |
0.875826 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.155 | 0.001 | 0.154 | ... | ... | 0.616111 |
0.987751 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.180 | 0.001 | 0.179 | ... | ... | 0.710218 |
1.096296 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.205 | 0.001 | 0.204 | ... | ... | 0.802976 |
1.201798 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.230 | 0.001 | 0.229 | ... | ... | 0.894422 |
1.304533 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.255 | 0.001 | 0.254 | ... | ... | 0.984595 |
1.404768 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.280 | 0.001 | 0.279 | ... | ... | 1.073529 |
1.502613 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.305 | 0.001 | 0.304 | ... | ... | 1.161258 |
1.598314 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.330 | 0.001 | 0.329 | ... | ... | 1.247816 |
1.691923 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.355 | 0.001 | 0.354 | ... | ... | 1.333233 |
1.783629 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.380 | 0.001 | 0.379 | ... | ... | 1.417534 |
1.87348 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.405 | 0.001 | 0.404 | ... | ... | 1.500743 |
1.961607 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.430 | 0.001 | 0.429 | ... | ... | 1.5829 |
2.048066 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.455 | 0.001 | 0.454 | ... | ... | 1.66403 |
2.132961 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.480 | 0.001 | 0.479 | ... | ... | 1.744159 |
2.21636 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.505 | 0.001 | 0.504 | ... | ... | 1.823312 |
2.298279 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.530 | 0.001 | 0.529 | ... | ... | 1.901513 |
2.378814 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.555 | 0.001 | 0.554 | ... | ... | 1.978785 |
2.458052 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.580 | 0.001 | 0.579 | ... | ... | 2.055151 |
2.535992 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.605 | 0.001 | 0.604 | ... | ... | 2.130632 |
2.612672 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.630 | 0.001 | 0.629 | ... | ... | 2.205249 |
2.688168 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.655 | 0.001 | 0.654 | ... | ... | 2.279021 |
2.762522 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.680 | 0.001 | 0.679 | ... | ... | 2.351968 |
2.835767 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.705 | 0.001 | 0.704 | ... | ... | 2.424115 |
2.907919 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.730 | 0.001 | 0.729 | ... | ... | 2.495479 |
2.979036 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.755 | 0.001 | 0.754 | ... | ... | 2.566073 |
3.049149 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.780 | 0.001 | 0.779 | ... | ... | 2.635912 |
3.118283 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.805 | 0.001 | 0.804 | ... | ... | 2.705013 |
3.186429 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.830 | 0.001 | 0.829 | ... | ... | 2.773392 |
3.25366 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.855 | 0.001 | 0.854 | ... | ... | 2.841063 |
3.320019 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.880 | 0.001 | 0.879 | ... | ... | 2.908041 |
3.385513 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.905 | 0.001 | 0.904 | ... | ... | 2.974341 |
3.450162 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.930 | 0.001 | 0.929 | ... | ... | 3.039977 |
3.513948 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.955 | 0.001 | 0.954 | ... | ... | 3.104962 |
3.576931 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.980 | 0.001 | 0.979 | ... | ... | 3.169309 |
3.639136 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.005 | 0.001 | 1.004 | ... | ... | 3.23303 |
3.700584 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.030 | 0.001 | 1.029 | ... | ... | 3.296138 |
3.761293 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.055 | 0.001 | 1.054 | ... | ... | 3.358646 |
3.821279 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.080 | 0.001 | 1.079 | ... | ... | 3.420563 |
3.880539 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.105 | 0.001 | 1.104 | ... | ... | 3.481891 |
3.93911 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.130 | 0.001 | 1.129 | ... | ... | 3.542651 |
3.99701 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.155 | 0.001 | 1.154 | ... | ... | 3.602855 |
4.054256 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.180 | 0.001 | 1.179 | ... | ... | 3.662513 |
4.110863 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.205 | 0.001 | 1.204 | ... | ... | 3.721634 |
4.166843 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.230 | 0.001 | 1.229 | ... | ... | 3.780229 |
4.222206 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.255 | 0.001 | 1.254 | ... | ... | 3.838307 |
4.276936 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.280 | 0.001 | 1.279 | ... | ... | 3.895878 |
4.33108 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.305 | 0.001 | 1.304 | ... | ... | 3.95295 |
4.384651 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.330 | 0.001 | 1.329 | ... | ... | 4.009532 |
4.437662 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.355 | 0.001 | 1.354 | ... | ... | 4.065633 |
4.490125 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.380 | 0.001 | 1.379 | ... | ... | 4.121261 |
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.