Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.239592 | ... | ... | 1.265 | -0.005 | 1.260 | 350 | 0.001 | 0 | 0.001 | ... | ... | 4.89981 |
4.995908 | ... | ... | 1.240 | -0.005 | 1.235 | 375 | 0.001 | 0 | 0.001 | ... | ... | 4.68254 |
4.768839 | ... | ... | 1.215 | -0.005 | 1.210 | 400 | 0.001 | 0 | 0.001 | ... | ... | 4.47996 |
4.556269 | ... | ... | 1.190 | -0.005 | 1.185 | 425 | 0.001 | 0 | 0.001 | ... | ... | 4.290212 |
4.356469 | ... | ... | 1.165 | -0.005 | 1.160 | 450 | 0.001 | 0 | 0.001 | ... | ... | 4.111731 |
4.167996 | ... | ... | 1.140 | -0.005 | 1.135 | 475 | 0.001 | 0 | 0.001 | ... | ... | 3.943257 |
3.989636 | ... | ... | 1.115 | -0.005 | 1.110 | 500 | 0.001 | 0 | 0.001 | ... | ... | 3.783726 |
3.820368 | ... | ... | 1.090 | -0.005 | 1.085 | 525 | 0.001 | 0 | 0.001 | ... | ... | 3.632216 |
3.659314 | ... | ... | 1.065 | -0.005 | 1.060 | 550 | 0.001 | 0 | 0.001 | ... | ... | 3.487918 |
3.505719 | ... | ... | 1.040 | -0.005 | 1.035 | 575 | 0.001 | 0 | 0.001 | ... | ... | 3.350189 |
3.358927 | ... | ... | 1.015 | -0.005 | 1.010 | 600 | 0.001 | 0 | 0.001 | ... | ... | 3.218444 |
3.218354 | ... | ... | 0.990 | -0.005 | 0.985 | 625 | 0.001 | 0 | 0.001 | ... | ... | 3.092153 |
3.083482 | ... | ... | 0.965 | -0.005 | 0.960 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.970856 |
2.953876 | ... | ... | 0.940 | -0.005 | 0.935 | 675 | 0.001 | 0 | 0.001 | ... | ... | 2.854176 |
2.829142 | ... | ... | 0.915 | -0.005 | 0.910 | 700 | 0.001 | 0 | 0.001 | ... | ... | 2.741757 |
2.708935 | ... | ... | 0.890 | -0.005 | 0.885 | 725 | 0.001 | 0 | 0.001 | ... | ... | 2.633263 |
2.592929 | ... | ... | 0.865 | -0.005 | 0.860 | 750 | 0.001 | 0 | 0.001 | ... | ... | 2.528413 |
2.48084 | ... | ... | 0.840 | -0.005 | 0.835 | 775 | 0.001 | 0 | 0.001 | ... | ... | 2.426966 |
2.37241 | ... | ... | 0.815 | -0.005 | 0.810 | 800 | 0.001 | 0 | 0.001 | ... | ... | 2.328688 |
2.267406 | ... | ... | 0.790 | -0.005 | 0.785 | 825 | 0.001 | 0 | 0.001 | ... | ... | 2.233344 |
2.165611 | ... | ... | 0.765 | -0.005 | 0.760 | 850 | 0.001 | 0 | 0.001 | ... | ... | 2.140762 |
2.066836 | ... | ... | 0.740 | -0.005 | 0.735 | 875 | 0.001 | 0 | 0.001 | ... | ... | 2.050773 |
1.970917 | ... | ... | 0.715 | -0.005 | 0.710 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.963207 |
1.877685 | ... | ... | 0.690 | -0.005 | 0.685 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.877901 |
1.786994 | ... | ... | 0.665 | -0.005 | 0.660 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.794741 |
1.698706 | ... | ... | 0.640 | -0.005 | 0.635 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.713601 |
1.612698 | ... | ... | 0.615 | -0.005 | 0.610 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.634342 |
1.528852 | ... | ... | 0.590 | -0.005 | 0.585 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.556873 |
1.447062 | ... | ... | 0.565 | -0.005 | 0.560 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.481092 |
1.367228 | ... | ... | 0.540 | -0.005 | 0.535 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.406877 |
1.289258 | ... | ... | 0.515 | -0.005 | 0.510 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.334155 |
1.213064 | ... | ... | 0.490 | -0.005 | 0.485 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.262845 |
1.13857 | ... | ... | 0.465 | -0.005 | 0.460 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 1.192843 |
1.065698 | ... | ... | 0.440 | -0.005 | 0.435 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 1.124092 |
0.99438 | ... | ... | 0.415 | -0.005 | 0.410 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 1.056494 |
0.924549 | ... | ... | 0.390 | -0.005 | 0.385 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.989974 |
0.856144 | ... | ... | 0.365 | -0.005 | 0.360 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.924478 |
0.789106 | ... | ... | 0.340 | -0.005 | 0.335 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.859902 |
0.723383 | ... | ... | 0.315 | -0.005 | 0.310 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.796183 |
0.658921 | ... | ... | 0.290 | -0.005 | 0.285 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.733245 |
0.595674 | ... | ... | 0.265 | -0.005 | 0.260 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.670988 |
0.533595 | ... | ... | 0.240 | -0.005 | 0.235 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.609344 |
0.472642 | ... | ... | 0.215 | -0.005 | 0.210 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.548181 |
0.412777 | ... | ... | 0.190 | -0.005 | 0.185 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.487402 |
0.353955 | ... | ... | 0.165 | -0.005 | 0.160 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.426857 |
0.296142 | ... | ... | 0.140 | -0.005 | 0.135 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.366363 |
0.239304 | ... | ... | 0.115 | -0.005 | 0.110 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.305667 |
0.183408 | ... | ... | 0.090 | -0.005 | 0.085 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.244399 |
0.128423 | ... | ... | 0.065 | -0.005 | 0.060 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.181933 |
0.074319 | ... | ... | 0.040 | -0.005 | 0.035 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.116978 |
0.056956 | ... | ... | 0.016 | -0.005 | 0.011 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.056805 |
0.073587 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.016 | 0.005 | 0.011 | ... | ... | 0.073846 |
0.127083 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.040 | 0.005 | 0.035 | ... | ... | 0.082983 |
0.186865 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.065 | 0.005 | 0.060 | ... | ... | 0.133832 |
0.242752 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.090 | 0.005 | 0.085 | ... | ... | 0.18393 |
0.295898 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.115 | 0.005 | 0.110 | ... | ... | 0.233297 |
0.346886 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.140 | 0.005 | 0.135 | ... | ... | 0.281957 |
0.396083 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.165 | 0.005 | 0.160 | ... | ... | 0.329928 |
0.443732 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.190 | 0.005 | 0.185 | ... | ... | 0.377231 |
0.490011 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.215 | 0.005 | 0.210 | ... | ... | 0.423882 |
0.535062 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.240 | 0.005 | 0.235 | ... | ... | 0.4699 |
0.578978 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.265 | 0.005 | 0.260 | ... | ... | 0.515307 |
0.62186 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.290 | 0.005 | 0.285 | ... | ... | 0.560116 |
0.663777 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.315 | 0.005 | 0.310 | ... | ... | 0.604343 |
0.704792 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.340 | 0.005 | 0.335 | ... | ... | 0.648003 |
0.744953 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.365 | 0.005 | 0.360 | ... | ... | 0.691112 |
0.784327 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.390 | 0.005 | 0.385 | ... | ... | 0.733682 |
0.82293 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.415 | 0.005 | 0.410 | ... | ... | 0.775728 |
0.860819 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.440 | 0.005 | 0.435 | ... | ... | 0.817262 |
0.898014 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.465 | 0.005 | 0.460 | ... | ... | 0.858298 |
0.934558 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.490 | 0.005 | 0.485 | ... | ... | 0.898847 |
0.970478 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.515 | 0.005 | 0.510 | ... | ... | 0.938921 |
1.005774 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.540 | 0.005 | 0.535 | ... | ... | 0.978532 |
1.040507 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.565 | 0.005 | 0.560 | ... | ... | 1.01769 |
1.07469 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.590 | 0.005 | 0.585 | ... | ... | 1.056406 |
1.108324 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.615 | 0.005 | 0.610 | ... | ... | 1.094689 |
1.141435 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.640 | 0.005 | 0.635 | ... | ... | 1.13255 |
1.17405 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.665 | 0.005 | 0.660 | ... | ... | 1.169999 |
1.206195 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.690 | 0.005 | 0.685 | ... | ... | 1.207043 |
1.237862 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.715 | 0.005 | 0.710 | ... | ... | 1.243693 |
1.269074 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.740 | 0.005 | 0.735 | ... | ... | 1.279957 |
1.29985 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.765 | 0.005 | 0.760 | ... | ... | 1.315842 |
1.330204 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.790 | 0.005 | 0.785 | ... | ... | 1.351357 |
1.360143 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.815 | 0.005 | 0.810 | ... | ... | 1.386509 |
1.389668 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.840 | 0.005 | 0.835 | ... | ... | 1.421307 |
1.418815 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.865 | 0.005 | 0.860 | ... | ... | 1.455757 |
1.447588 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.890 | 0.005 | 0.885 | ... | ... | 1.489866 |
1.475995 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.915 | 0.005 | 0.910 | ... | ... | 1.523642 |
1.504044 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.940 | 0.005 | 0.935 | ... | ... | 1.557091 |
1.531728 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.965 | 0.005 | 0.960 | ... | ... | 1.590219 |
1.559073 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.990 | 0.005 | 0.985 | ... | ... | 1.623033 |
1.586089 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.015 | 0.005 | 1.010 | ... | ... | 1.655539 |
1.612784 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.040 | 0.005 | 1.035 | ... | ... | 1.687743 |
1.639168 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.065 | 0.005 | 1.060 | ... | ... | 1.71965 |
1.665252 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.090 | 0.005 | 1.085 | ... | ... | 1.751266 |
1.69102 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.115 | 0.005 | 1.110 | ... | ... | 1.782597 |
1.716496 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.140 | 0.005 | 1.135 | ... | ... | 1.813648 |
1.741688 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.165 | 0.005 | 1.160 | ... | ... | 1.844423 |
1.766601 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.190 | 0.005 | 1.185 | ... | ... | 1.874928 |
1.791243 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.215 | 0.005 | 1.210 | ... | ... | 1.905168 |
1.815619 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.240 | 0.005 | 1.235 | ... | ... | 1.935148 |
1.839733 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.265 | 0.005 | 1.260 | ... | ... | 1.964871 |
1.863576 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.290 | 0.005 | 1.285 | ... | ... | 1.994343 |
1.88717 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.315 | 0.005 | 1.310 | ... | ... | 2.023568 |
1.91052 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.340 | 0.005 | 1.335 | ... | ... | 2.05255 |
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.