Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.118464 | ... | ... | 1.898 | 0 | 1.898 | 325 | 0.001 | 0 | 0.001 | ... | ... | 5.445894 |
5.871574 | ... | ... | 1.873 | 0 | 1.873 | 350 | 0.001 | 0 | 0.001 | ... | ... | 5.235127 |
5.642936 | ... | ... | 1.848 | 0 | 1.848 | 375 | 0.001 | 0 | 0.001 | ... | ... | 5.03976 |
5.430079 | ... | ... | 1.823 | 0 | 1.823 | 400 | 0.001 | 0 | 0.001 | ... | ... | 4.857728 |
5.230983 | ... | ... | 1.798 | 0 | 1.798 | 425 | 0.001 | 0 | 0.001 | ... | ... | 4.687344 |
5.043981 | ... | ... | 1.773 | 0 | 1.773 | 450 | 0.001 | 0 | 0.001 | ... | ... | 4.527197 |
4.867717 | ... | ... | 1.748 | 0 | 1.748 | 475 | 0.001 | 0 | 0.001 | ... | ... | 4.376137 |
4.701039 | ... | ... | 1.723 | 0 | 1.723 | 500 | 0.001 | 0 | 0.001 | ... | ... | 4.233203 |
4.542964 | ... | ... | 1.698 | 0 | 1.698 | 525 | 0.001 | 0 | 0.001 | ... | ... | 4.097568 |
4.392656 | ... | ... | 1.673 | 0 | 1.673 | 550 | 0.001 | 0 | 0.001 | ... | ... | 3.968518 |
4.249398 | ... | ... | 1.648 | 0 | 1.648 | 575 | 0.001 | 0 | 0.001 | ... | ... | 3.845416 |
4.112554 | ... | ... | 1.623 | 0 | 1.623 | 600 | 0.001 | 0 | 0.001 | ... | ... | 3.727764 |
3.981572 | ... | ... | 1.598 | 0 | 1.598 | 625 | 0.001 | 0 | 0.001 | ... | ... | 3.615101 |
3.855981 | ... | ... | 1.573 | 0 | 1.573 | 650 | 0.001 | 0 | 0.001 | ... | ... | 3.507013 |
3.735356 | ... | ... | 1.548 | 0 | 1.548 | 675 | 0.001 | 0 | 0.001 | ... | ... | 3.403138 |
3.61933 | ... | ... | 1.523 | 0 | 1.523 | 700 | 0.001 | 0 | 0.001 | ... | ... | 3.30313 |
3.50756 | ... | ... | 1.498 | 0 | 1.498 | 725 | 0.001 | 0 | 0.001 | ... | ... | 3.20673 |
3.399744 | ... | ... | 1.473 | 0 | 1.473 | 750 | 0.001 | 0 | 0.001 | ... | ... | 3.113684 |
3.295614 | ... | ... | 1.448 | 0 | 1.448 | 775 | 0.001 | 0 | 0.001 | ... | ... | 3.02376 |
3.194925 | ... | ... | 1.423 | 0 | 1.423 | 800 | 0.001 | 0 | 0.001 | ... | ... | 2.936751 |
3.097448 | ... | ... | 1.398 | 0 | 1.398 | 825 | 0.001 | 0 | 0.001 | ... | ... | 2.85245 |
3.002997 | ... | ... | 1.373 | 0 | 1.373 | 850 | 0.001 | 0 | 0.001 | ... | ... | 2.770697 |
2.91139 | ... | ... | 1.348 | 0 | 1.348 | 875 | 0.001 | 0 | 0.001 | ... | ... | 2.691346 |
2.822459 | ... | ... | 1.323 | 0 | 1.323 | 900 | 0.001 | 0 | 0.001 | ... | ... | 2.614253 |
2.73605 | ... | ... | 1.298 | 0 | 1.298 | 925 | 0.001 | 0 | 0.001 | ... | ... | 2.539287 |
2.652024 | ... | ... | 1.273 | 0 | 1.273 | 950 | 0.001 | 0 | 0.001 | ... | ... | 2.46632 |
2.570254 | ... | ... | 1.248 | 0 | 1.248 | 975 | 0.001 | 0 | 0.001 | ... | ... | 2.395235 |
2.490621 | ... | ... | 1.223 | 0 | 1.223 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 2.325946 |
2.413016 | ... | ... | 1.198 | 0 | 1.198 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 2.258359 |
2.337341 | ... | ... | 1.173 | 0 | 1.173 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 2.192386 |
2.263498 | ... | ... | 1.148 | 0 | 1.148 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 2.127944 |
2.191397 | ... | ... | 1.123 | 0 | 1.123 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 2.064938 |
2.120961 | ... | ... | 1.098 | 0 | 1.098 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 2.003318 |
2.052114 | ... | ... | 1.073 | 0 | 1.073 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 1.94302 |
1.984786 | ... | ... | 1.048 | 0 | 1.048 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 1.883982 |
1.918911 | ... | ... | 1.023 | 0 | 1.023 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 1.826145 |
1.854428 | ... | ... | 0.998 | 0 | 0.998 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 1.769433 |
1.791277 | ... | ... | 0.973 | 0 | 0.973 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 1.713816 |
1.729406 | ... | ... | 0.948 | 0 | 0.948 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 1.659248 |
1.668763 | ... | ... | 0.923 | 0 | 0.923 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 1.605682 |
1.609303 | ... | ... | 0.898 | 0 | 0.898 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 1.553073 |
1.550978 | ... | ... | 0.873 | 0 | 0.873 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 1.501368 |
1.493744 | ... | ... | 0.848 | 0 | 0.848 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 1.450543 |
1.43756 | ... | ... | 0.823 | 0 | 0.823 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 1.400562 |
1.382385 | ... | ... | 0.798 | 0 | 0.798 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 1.351388 |
1.328185 | ... | ... | 0.773 | 0 | 0.773 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 1.302971 |
1.274927 | ... | ... | 0.748 | 0 | 0.748 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 1.25529 |
1.222578 | ... | ... | 0.723 | 0 | 0.723 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 1.208321 |
1.171108 | ... | ... | 0.698 | 0 | 0.698 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 1.162032 |
1.120488 | ... | ... | 0.673 | 0 | 0.673 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 1.116383 |
1.070688 | ... | ... | 0.648 | 0 | 0.648 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 1.071358 |
1.021684 | ... | ... | 0.623 | 0 | 0.623 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 1.026932 |
0.97345 | ... | ... | 0.598 | 0 | 0.598 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.983075 |
0.925963 | ... | ... | 0.573 | 0 | 0.573 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.939742 |
0.8792 | ... | ... | 0.548 | 0 | 0.548 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.896929 |
0.833138 | ... | ... | 0.523 | 0 | 0.523 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.85462 |
0.787756 | ... | ... | 0.498 | 0 | 0.498 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.812765 |
0.743034 | ... | ... | 0.473 | 0 | 0.473 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.771352 |
0.698951 | ... | ... | 0.448 | 0 | 0.448 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.730358 |
0.655491 | ... | ... | 0.423 | 0 | 0.423 | 1800 | 0.001 | 0 | 0.001 | ... | ... | 0.689742 |
0.612635 | ... | ... | 0.398 | 0 | 0.398 | 1825 | 0.001 | 0 | 0.001 | ... | ... | 0.649502 |
0.570364 | ... | ... | 0.373 | 0 | 0.373 | 1850 | 0.001 | 0 | 0.001 | ... | ... | 0.609589 |
0.528663 | ... | ... | 0.348 | 0 | 0.348 | 1875 | 0.001 | 0 | 0.001 | ... | ... | 0.56998 |
0.487518 | ... | ... | 0.323 | 0 | 0.323 | 1900 | 0.001 | 0 | 0.001 | ... | ... | 0.530655 |
0.446914 | ... | ... | 0.298 | 0 | 0.298 | 1925 | 0.001 | 0 | 0.001 | ... | ... | 0.491557 |
0.406838 | ... | ... | 0.273 | 0 | 0.273 | 1950 | 0.001 | 0 | 0.001 | ... | ... | 0.452674 |
0.367274 | ... | ... | 0.248 | 0 | 0.248 | 1975 | 0.001 | 0 | 0.001 | ... | ... | 0.413945 |
0.32821 | ... | ... | 0.223 | 0 | 0.223 | 2000 | 0.001 | 0 | 0.001 | ... | ... | 0.375328 |
0.289634 | ... | ... | 0.198 | 0 | 0.198 | 2025 | 0.001 | 0 | 0.001 | ... | ... | 0.336761 |
0.251532 | ... | ... | 0.173 | 0 | 0.173 | 2050 | 0.001 | 0 | 0.001 | ... | ... | 0.29817 |
0.213894 | ... | ... | 0.148 | 0 | 0.148 | 2075 | 0.001 | 0 | 0.001 | ... | ... | 0.259463 |
0.17671 | ... | ... | 0.123 | 0 | 0.123 | 2100 | 0.001 | 0 | 0.001 | ... | ... | 0.220505 |
0.139968 | ... | ... | 0.098 | 0 | 0.098 | 2125 | 0.001 | 0 | 0.001 | ... | ... | 0.181115 |
0.103658 | ... | ... | 0.073 | 0 | 0.073 | 2150 | 0.001 | 0 | 0.001 | ... | ... | 0.14098 |
0.067767 | ... | ... | 0.048 | 0 | 0.048 | 2175 | 0.001 | 0 | 0.001 | ... | ... | 0.099544 |
0.066554 | ... | ... | 0.024 | 0 | 0.024 | 2200 | 0.001 | 0 | 0.001 | ... | ... | 0.066224 |
0.034472 | ... | ... | 0.003 | 0 | 0.003 | 2225 | 0.005 | 0 | 0.005 | ... | ... | 0.034486 |
0.07354 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.028 | 0 | 0.028 | ... | ... | 0.07395 |
0.103841 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.052 | 0 | 0.052 | ... | ... | 0.071783 |
0.142446 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.077 | 0 | 0.077 | ... | ... | 0.105712 |
0.179044 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.102 | 0 | 0.102 | ... | ... | 0.139275 |
0.214161 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.127 | 0 | 0.127 | ... | ... | 0.17248 |
0.248092 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.152 | 0 | 0.152 | ... | ... | 0.205335 |
0.281021 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.177 | 0 | 0.177 | ... | ... | 0.237849 |
0.313079 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.202 | 0 | 0.202 | ... | ... | 0.270027 |
0.344369 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.227 | 0 | 0.227 | ... | ... | 0.301876 |
0.374961 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.252 | 0 | 0.252 | ... | ... | 0.333403 |
0.404913 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.277 | 0 | 0.277 | ... | ... | 0.364615 |
0.434272 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.302 | 0 | 0.302 | ... | ... | 0.395518 |
0.463087 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.327 | 0 | 0.327 | ... | ... | 0.426117 |
0.491375 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.352 | 0 | 0.352 | ... | ... | 0.45642 |
0.519189 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.377 | 0 | 0.377 | ... | ... | 0.486431 |
0.546539 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.402 | 0 | 0.402 | ... | ... | 0.516157 |
0.573442 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.427 | 0 | 0.427 | ... | ... | 0.545604 |
0.599946 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.452 | 0 | 0.452 | ... | ... | 0.574775 |
0.626038 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.477 | 0 | 0.477 | ... | ... | 0.603677 |
0.651745 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.502 | 0 | 0.502 | ... | ... | 0.632312 |
0.677097 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.527 | 0 | 0.527 | ... | ... | 0.660687 |
0.702093 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.552 | 0 | 0.552 | ... | ... | 0.688808 |
0.726742 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.577 | 0 | 0.577 | ... | ... | 0.716679 |
0.751067 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.602 | 0 | 0.602 | ... | ... | 0.744305 |
0.775078 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.627 | 0 | 0.627 | ... | ... | 0.771689 |
0.798776 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.652 | 0 | 0.652 | ... | ... | 0.798836 |
0.82218 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.677 | 0 | 0.677 | ... | ... | 0.825751 |
0.845298 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.702 | 0 | 0.702 | ... | ... | 0.852437 |
0.868139 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.727 | 0 | 0.727 | ... | ... | 0.878899 |
0.890695 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 0.752 | 0 | 0.752 | ... | ... | 0.90514 |
0.912988 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 0.777 | 0 | 0.777 | ... | ... | 0.931163 |
0.935035 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 0.802 | 0 | 0.802 | ... | ... | 0.956975 |
0.956834 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 0.827 | 0 | 0.827 | ... | ... | 0.982577 |
0.978391 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 0.852 | 0 | 0.852 | ... | ... | 1.007974 |
0.999696 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 0.877 | 0 | 0.877 | ... | ... | 1.033167 |
1.020769 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 0.902 | 0 | 0.902 | ... | ... | 1.058161 |
1.041618 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 0.927 | 0 | 0.927 | ... | ... | 1.082958 |
1.062249 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 0.952 | 0 | 0.952 | ... | ... | 1.107562 |
1.082674 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 0.977 | 0 | 0.977 | ... | ... | 1.131975 |
1.102888 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 1.002 | 0 | 1.002 | ... | ... | 1.156202 |
1.122885 | ... | ... | 0.001 | 0 | 0.001 | 3250 | 1.027 | 0 | 1.027 | ... | ... | 1.180244 |
1.142681 | ... | ... | 0.001 | 0 | 0.001 | 3275 | 1.052 | 0 | 1.052 | ... | ... | 1.204104 |
1.162282 | ... | ... | 0.001 | 0 | 0.001 | 3300 | 1.077 | 0 | 1.077 | ... | ... | 1.227786 |
1.181693 | ... | ... | 0.001 | 0 | 0.001 | 3325 | 1.102 | 0 | 1.102 | ... | ... | 1.251292 |
1.200916 | ... | ... | 0.001 | 0 | 0.001 | 3350 | 1.127 | 0 | 1.127 | ... | ... | 1.274625 |
1.219955 | ... | ... | 0.001 | 0 | 0.001 | 3375 | 1.152 | 0 | 1.152 | ... | ... | 1.297787 |
1.238805 | ... | ... | 0.001 | 0 | 0.001 | 3400 | 1.177 | 0 | 1.177 | ... | ... | 1.320781 |
1.257474 | ... | ... | 0.001 | 0 | 0.001 | 3425 | 1.202 | 0 | 1.202 | ... | ... | 1.343609 |
1.275978 | ... | ... | 0.001 | 0 | 0.001 | 3450 | 1.227 | 0 | 1.227 | ... | ... | 1.366274 |
1.294312 | ... | ... | 0.001 | 0 | 0.001 | 3475 | 1.252 | 0 | 1.252 | ... | ... | 1.388778 |
1.312481 | ... | ... | 0.001 | 0 | 0.001 | 3500 | 1.277 | 0 | 1.277 | ... | ... | 1.411124 |
1.330488 | ... | ... | 0.001 | 0 | 0.001 | 3525 | 1.302 | 0 | 1.302 | ... | ... | 1.433312 |
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.