Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.561292 | ... | ... | 1.274 | 0 | 1.274 | 275 | 0.001 | 0 | 0.001 | ... | ... | 5.079971 |
5.270643 | ... | ... | 1.249 | 0 | 1.249 | 300 | 0.001 | 0 | 0.001 | ... | ... | 4.826172 |
5.004784 | ... | ... | 1.224 | 0 | 1.224 | 325 | 0.001 | 0 | 0.001 | ... | ... | 4.593822 |
4.759837 | ... | ... | 1.199 | 0 | 1.199 | 350 | 0.001 | 0 | 0.001 | ... | ... | 4.37957 |
4.532783 | ... | ... | 1.174 | 0 | 1.174 | 375 | 0.001 | 0 | 0.001 | ... | ... | 4.180833 |
4.321222 | ... | ... | 1.149 | 0 | 1.149 | 400 | 0.001 | 0 | 0.001 | ... | ... | 3.995511 |
4.123181 | ... | ... | 1.124 | 0 | 1.124 | 425 | 0.001 | 0 | 0.001 | ... | ... | 3.821866 |
3.937045 | ... | ... | 1.099 | 0 | 1.099 | 450 | 0.001 | 0 | 0.001 | ... | ... | 3.658539 |
3.761461 | ... | ... | 1.074 | 0 | 1.074 | 475 | 0.001 | 0 | 0.001 | ... | ... | 3.504368 |
3.59531 | ... | ... | 1.049 | 0 | 1.049 | 500 | 0.001 | 0 | 0.001 | ... | ... | 3.358337 |
3.437633 | ... | ... | 1.024 | 0 | 1.024 | 525 | 0.001 | 0 | 0.001 | ... | ... | 3.219623 |
3.287609 | ... | ... | 0.999 | 0 | 0.999 | 550 | 0.001 | 0 | 0.001 | ... | ... | 3.087525 |
3.144538 | ... | ... | 0.974 | 0 | 0.974 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.961422 |
3.0078 | ... | ... | 0.949 | 0 | 0.949 | 600 | 0.001 | 0 | 0.001 | ... | ... | 2.840746 |
2.876849 | ... | ... | 0.924 | 0 | 0.924 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.72506 |
2.751216 | ... | ... | 0.899 | 0 | 0.899 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.613952 |
2.630491 | ... | ... | 0.874 | 0 | 0.874 | 675 | 0.001 | 0 | 0.001 | ... | ... | 2.507042 |
2.514305 | ... | ... | 0.849 | 0 | 0.849 | 700 | 0.001 | 0 | 0.001 | ... | ... | 2.403997 |
2.402333 | ... | ... | 0.824 | 0 | 0.824 | 725 | 0.001 | 0 | 0.001 | ... | ... | 2.304549 |
2.294273 | ... | ... | 0.799 | 0 | 0.799 | 750 | 0.001 | 0 | 0.001 | ... | ... | 2.208434 |
2.18986 | ... | ... | 0.774 | 0 | 0.774 | 775 | 0.001 | 0 | 0.001 | ... | ... | 2.115394 |
2.088855 | ... | ... | 0.749 | 0 | 0.749 | 800 | 0.001 | 0 | 0.001 | ... | ... | 2.025234 |
1.991032 | ... | ... | 0.724 | 0 | 0.724 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.937767 |
1.896202 | ... | ... | 0.699 | 0 | 0.699 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.852807 |
1.804191 | ... | ... | 0.674 | 0 | 0.674 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.770183 |
1.714836 | ... | ... | 0.649 | 0 | 0.649 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.689769 |
1.627982 | ... | ... | 0.624 | 0 | 0.624 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.611427 |
1.543494 | ... | ... | 0.599 | 0 | 0.599 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.535003 |
1.461243 | ... | ... | 0.574 | 0 | 0.574 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.460407 |
1.381114 | ... | ... | 0.549 | 0 | 0.549 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.387525 |
1.302998 | ... | ... | 0.524 | 0 | 0.524 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.316231 |
1.226795 | ... | ... | 0.499 | 0 | 0.499 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.246455 |
1.152409 | ... | ... | 0.474 | 0 | 0.474 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.178103 |
1.07976 | ... | ... | 0.449 | 0 | 0.449 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.111074 |
1.008769 | ... | ... | 0.424 | 0 | 0.424 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.0453 |
0.939358 | ... | ... | 0.399 | 0 | 0.399 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.980675 |
0.871459 | ... | ... | 0.374 | 0 | 0.374 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.917148 |
0.805004 | ... | ... | 0.349 | 0 | 0.349 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.854627 |
0.739935 | ... | ... | 0.324 | 0 | 0.324 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.793033 |
0.676192 | ... | ... | 0.299 | 0 | 0.299 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.732289 |
0.613723 | ... | ... | 0.274 | 0 | 0.274 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.67232 |
0.552476 | ... | ... | 0.249 | 0 | 0.249 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.613019 |
0.492404 | ... | ... | 0.224 | 0 | 0.224 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.554311 |
0.433462 | ... | ... | 0.199 | 0 | 0.199 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.496083 |
0.375606 | ... | ... | 0.174 | 0 | 0.174 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.438205 |
0.318799 | ... | ... | 0.149 | 0 | 0.149 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.380525 |
0.263001 | ... | ... | 0.124 | 0 | 0.124 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.322845 |
0.208178 | ... | ... | 0.099 | 0 | 0.099 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.264884 |
0.154294 | ... | ... | 0.074 | 0 | 0.074 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.206202 |
0.101317 | ... | ... | 0.049 | 0 | 0.049 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.146008 |
0.098825 | ... | ... | 0.025 | 0 | 0.025 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.09825 |
0.03116 | ... | ... | 0.002 | 0 | 0.002 | 1550 | 0.003 | 0 | 0.003 | ... | ... | 0.031171 |
0.102446 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.027 | 0 | 0.027 | ... | ... | 0.10308 |
0.146021 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.051 | 0 | 0.051 | ... | ... | 0.102104 |
0.200831 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.076 | 0 | 0.076 | ... | ... | 0.150974 |
0.252507 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.101 | 0 | 0.101 | ... | ... | 0.199098 |
0.301839 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.126 | 0 | 0.126 | ... | ... | 0.246501 |
0.349278 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.151 | 0 | 0.151 | ... | ... | 0.293205 |
0.395107 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.176 | 0 | 0.176 | ... | ... | 0.339228 |
0.439531 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.201 | 0 | 0.201 | ... | ... | 0.384593 |
0.482697 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.226 | 0 | 0.226 | ... | ... | 0.429319 |
0.524724 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.251 | 0 | 0.251 | ... | ... | 0.473421 |
0.565718 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.276 | 0 | 0.276 | ... | ... | 0.516918 |
0.605729 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.301 | 0 | 0.301 | ... | ... | 0.559827 |
0.644859 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.326 | 0 | 0.326 | ... | ... | 0.602165 |
0.683127 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.351 | 0 | 0.351 | ... | ... | 0.643946 |
0.720613 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.376 | 0 | 0.376 | ... | ... | 0.685185 |
0.757341 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.401 | 0 | 0.401 | ... | ... | 0.725897 |
0.793359 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.426 | 0 | 0.426 | ... | ... | 0.766095 |
0.828695 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.451 | 0 | 0.451 | ... | ... | 0.805792 |
0.863388 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.476 | 0 | 0.476 | ... | ... | 0.845002 |
0.897467 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.501 | 0 | 0.501 | ... | ... | 0.883735 |
0.930946 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.526 | 0 | 0.526 | ... | ... | 0.922004 |
0.96385 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.551 | 0 | 0.551 | ... | ... | 0.959821 |
0.996226 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.576 | 0 | 0.576 | ... | ... | 0.997196 |
1.028075 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.601 | 0 | 0.601 | ... | ... | 1.034139 |
1.059403 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.626 | 0 | 0.626 | ... | ... | 1.07066 |
1.090247 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.651 | 0 | 0.651 | ... | ... | 1.10677 |
1.120624 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.676 | 0 | 0.676 | ... | ... | 1.142479 |
1.150549 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.701 | 0 | 0.701 | ... | ... | 1.177797 |
1.180025 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.726 | 0 | 0.726 | ... | ... | 1.21273 |
1.209077 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.751 | 0 | 0.751 | ... | ... | 1.247284 |
1.237719 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.776 | 0 | 0.776 | ... | ... | 1.281471 |
1.265962 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.801 | 0 | 0.801 | ... | ... | 1.315298 |
1.293801 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.826 | 0 | 0.826 | ... | ... | 1.348773 |
1.321263 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.851 | 0 | 0.851 | ... | ... | 1.381903 |
1.348369 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.876 | 0 | 0.876 | ... | ... | 1.414697 |
1.375121 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.901 | 0 | 0.901 | ... | ... | 1.44716 |
1.401529 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.926 | 0 | 0.926 | ... | ... | 1.479299 |
1.427587 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.951 | 0 | 0.951 | ... | ... | 1.511122 |
1.453313 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.976 | 0 | 0.976 | ... | ... | 1.542634 |
1.478721 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.001 | 0 | 1.001 | ... | ... | 1.573842 |
1.50382 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.026 | 0 | 1.026 | ... | ... | 1.604752 |
1.528616 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.051 | 0 | 1.051 | ... | ... | 1.635369 |
1.553117 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.076 | 0 | 1.076 | ... | ... | 1.665699 |
1.577323 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.101 | 0 | 1.101 | ... | ... | 1.695748 |
1.601246 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.126 | 0 | 1.126 | ... | ... | 1.725521 |
1.624895 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.151 | 0 | 1.151 | ... | ... | 1.755023 |
1.648275 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.176 | 0 | 1.176 | ... | ... | 1.78426 |
1.671395 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.201 | 0 | 1.201 | ... | ... | 1.813236 |
1.694259 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.226 | 0 | 1.226 | ... | ... | 1.841955 |
1.716872 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.251 | 0 | 1.251 | ... | ... | 1.870425 |
1.739227 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.276 | 0 | 1.276 | ... | ... | 1.898648 |
1.76134 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.301 | 0 | 1.301 | ... | ... | 1.926629 |
1.783219 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.326 | 0 | 1.326 | ... | ... | 1.954371 |
1.804869 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.351 | 0 | 1.351 | ... | ... | 1.981879 |
1.826296 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.376 | 0 | 1.376 | ... | ... | 2.009158 |
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.