Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 1.274 | 0 | 1.274 | 275 | 0.001 | 0 | 0.001 | ... | ... | 5.559669 |
6.866526 | ... | ... | 1.249 | 0 | 1.249 | 300 | 0.001 | 0 | 0.001 | ... | ... | 5.281626 |
6.530591 | ... | ... | 1.224 | 0 | 1.224 | 325 | 0.001 | 0 | 0.001 | ... | ... | 5.027077 |
6.22181 | ... | ... | 1.199 | 0 | 1.199 | 350 | 0.001 | 0 | 0.001 | ... | ... | 4.792357 |
5.936145 | ... | ... | 1.174 | 0 | 1.174 | 375 | 0.001 | 0 | 0.001 | ... | ... | 4.574632 |
5.67041 | ... | ... | 1.149 | 0 | 1.149 | 400 | 0.001 | 0 | 0.001 | ... | ... | 4.3716 |
5.422019 | ... | ... | 1.124 | 0 | 1.124 | 425 | 0.001 | 0 | 0.001 | ... | ... | 4.181363 |
5.188834 | ... | ... | 1.099 | 0 | 1.099 | 450 | 0.001 | 0 | 0.001 | ... | ... | 4.002429 |
4.969108 | ... | ... | 1.074 | 0 | 1.074 | 475 | 0.001 | 0 | 0.001 | ... | ... | 3.833524 |
4.761364 | ... | ... | 1.049 | 0 | 1.049 | 500 | 0.001 | 0 | 0.001 | ... | ... | 3.673534 |
4.56434 | ... | ... | 1.024 | 0 | 1.024 | 525 | 0.001 | 0 | 0.001 | ... | ... | 3.521561 |
4.376973 | ... | ... | 0.999 | 0 | 0.999 | 550 | 0.001 | 0 | 0.001 | ... | ... | 3.376836 |
4.198347 | ... | ... | 0.974 | 0 | 0.974 | 575 | 0.001 | 0 | 0.001 | ... | ... | 3.238675 |
4.027657 | ... | ... | 0.949 | 0 | 0.949 | 600 | 0.001 | 0 | 0.001 | ... | ... | 3.106462 |
3.864205 | ... | ... | 0.924 | 0 | 0.924 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.979715 |
3.707386 | ... | ... | 0.899 | 0 | 0.899 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.857982 |
3.556658 | ... | ... | 0.874 | 0 | 0.874 | 675 | 0.001 | 0 | 0.001 | ... | ... | 2.740845 |
3.411532 | ... | ... | 0.849 | 0 | 0.849 | 700 | 0.001 | 0 | 0.001 | ... | ... | 2.627945 |
3.27159 | ... | ... | 0.824 | 0 | 0.824 | 725 | 0.001 | 0 | 0.001 | ... | ... | 2.518984 |
3.13645 | ... | ... | 0.799 | 0 | 0.799 | 750 | 0.001 | 0 | 0.001 | ... | ... | 2.413674 |
3.005758 | ... | ... | 0.774 | 0 | 0.774 | 775 | 0.001 | 0 | 0.001 | ... | ... | 2.311729 |
2.879206 | ... | ... | 0.749 | 0 | 0.749 | 800 | 0.001 | 0 | 0.001 | ... | ... | 2.212941 |
2.756515 | ... | ... | 0.724 | 0 | 0.724 | 825 | 0.001 | 0 | 0.001 | ... | ... | 2.117104 |
2.637421 | ... | ... | 0.699 | 0 | 0.699 | 850 | 0.001 | 0 | 0.001 | ... | ... | 2.024008 |
2.521688 | ... | ... | 0.674 | 0 | 0.674 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.933474 |
2.409103 | ... | ... | 0.649 | 0 | 0.649 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.845361 |
2.299464 | ... | ... | 0.624 | 0 | 0.624 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.759512 |
2.192583 | ... | ... | 0.599 | 0 | 0.599 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.675767 |
2.088292 | ... | ... | 0.574 | 0 | 0.574 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.594022 |
1.986427 | ... | ... | 0.549 | 0 | 0.549 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.514152 |
1.886836 | ... | ... | 0.524 | 0 | 0.524 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.436022 |
1.78938 | ... | ... | 0.499 | 0 | 0.499 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.359555 |
1.693918 | ... | ... | 0.474 | 0 | 0.474 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.284643 |
1.600324 | ... | ... | 0.449 | 0 | 0.449 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.21118 |
1.50847 | ... | ... | 0.424 | 0 | 0.424 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.139089 |
1.418234 | ... | ... | 0.399 | 0 | 0.399 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 1.068252 |
1.329497 | ... | ... | 0.374 | 0 | 0.374 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.998621 |
1.242137 | ... | ... | 0.349 | 0 | 0.349 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.930082 |
1.156034 | ... | ... | 0.324 | 0 | 0.324 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.862558 |
1.07106 | ... | ... | 0.299 | 0 | 0.299 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.79596 |
0.987084 | ... | ... | 0.274 | 0 | 0.274 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.730203 |
0.903963 | ... | ... | 0.249 | 0 | 0.249 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.665175 |
0.821537 | ... | ... | 0.224 | 0 | 0.224 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.600782 |
0.739621 | ... | ... | 0.199 | 0 | 0.199 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.536908 |
0.657996 | ... | ... | 0.174 | 0 | 0.174 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.473402 |
0.576382 | ... | ... | 0.149 | 0 | 0.149 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.410093 |
0.494407 | ... | ... | 0.124 | 0 | 0.124 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.346755 |
0.41153 | ... | ... | 0.099 | 0 | 0.099 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.283067 |
0.326886 | ... | ... | 0.074 | 0 | 0.074 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.21851 |
0.238859 | ... | ... | 0.049 | 0 | 0.049 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.152141 |
0.162122 | ... | ... | 0.025 | 0 | 0.025 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.097916 |
0.050621 | ... | ... | 0.002 | 0 | 0.002 | 1550 | 0.003 | 0 | 0.003 | ... | ... | 0 |
0.121667 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.027 | 0 | 0.027 | ... | ... | 0 |
0.167706 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.051 | 0 | 0.051 | ... | ... | 0 |
0.227375 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.076 | 0 | 0.076 | ... | ... | 0 |
0.28374 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.101 | 0 | 0.101 | ... | ... | 0 |
0.337609 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.126 | 0 | 0.126 | ... | ... | 0 |
0.389438 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.151 | 0 | 0.151 | ... | ... | 0 |
0.439532 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.176 | 0 | 0.176 | ... | ... | 0 |
0.488107 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.201 | 0 | 0.201 | ... | ... | 0 |
0.535316 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.226 | 0 | 0.226 | ... | ... | 0 |
0.581285 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.251 | 0 | 0.251 | ... | ... | 0 |
0.626135 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.276 | 0 | 0.276 | ... | ... | 0 |
0.669911 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.301 | 0 | 0.301 | ... | ... | 0 |
0.712728 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.326 | 0 | 0.326 | ... | ... | 0 |
0.754608 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.351 | 0 | 0.351 | ... | ... | 0 |
0.795635 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.376 | 0 | 0.376 | ... | ... | 0 |
0.835831 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.401 | 0 | 0.401 | ... | ... | 0 |
0.875255 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.426 | 0 | 0.426 | ... | ... | 0 |
0.913933 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.451 | 0 | 0.451 | ... | ... | 0 |
0.95191 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.476 | 0 | 0.476 | ... | ... | 0 |
0.989217 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.501 | 0 | 0.501 | ... | ... | 0 |
1.025863 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.526 | 0 | 0.526 | ... | ... | 0 |
1.061888 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.551 | 0 | 0.551 | ... | ... | 0 |
1.097333 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.576 | 0 | 0.576 | ... | ... | 0 |
1.132198 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.601 | 0 | 0.601 | ... | ... | 0 |
1.166499 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.626 | 0 | 0.626 | ... | ... | 0 |
1.200269 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.651 | 0 | 0.651 | ... | ... | 0 |
1.233528 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.676 | 0 | 0.676 | ... | ... | 0 |
1.266292 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.701 | 0 | 0.701 | ... | ... | 0 |
1.298566 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.726 | 0 | 0.726 | ... | ... | 0 |
1.330376 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.751 | 0 | 0.751 | ... | ... | 0 |
1.361738 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.776 | 0 | 0.776 | ... | ... | 0 |
1.392662 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.801 | 0 | 0.801 | ... | ... | 0 |
1.423144 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.826 | 0 | 0.826 | ... | ... | 0 |
1.453215 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.851 | 0 | 0.851 | ... | ... | 0 |
1.482897 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.876 | 0 | 0.876 | ... | ... | 0 |
1.512192 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.901 | 0 | 0.901 | ... | ... | 0 |
1.541109 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.926 | 0 | 0.926 | ... | ... | 0 |
1.569641 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.951 | 0 | 0.951 | ... | ... | 0 |
1.597812 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.976 | 0 | 0.976 | ... | ... | 0 |
1.625636 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.001 | 0 | 1.001 | ... | ... | 0 |
1.65312 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.026 | 0 | 1.026 | ... | ... | 0 |
1.680274 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.051 | 0 | 1.051 | ... | ... | 0 |
1.707105 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.076 | 0 | 1.076 | ... | ... | 0 |
1.733611 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.101 | 0 | 1.101 | ... | ... | 0 |
1.759809 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.126 | 0 | 1.126 | ... | ... | 0 |
1.785706 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.151 | 0 | 1.151 | ... | ... | 0 |
1.811311 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.176 | 0 | 1.176 | ... | ... | 0 |
1.83663 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.201 | 0 | 1.201 | ... | ... | 0 |
1.861669 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.226 | 0 | 1.226 | ... | ... | 0 |
1.886432 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.251 | 0 | 1.251 | ... | ... | 0 |
1.910912 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.276 | 0 | 1.276 | ... | ... | 0 |
1.935129 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.301 | 0 | 1.301 | ... | ... | 0 |
1.959089 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.326 | 0 | 1.326 | ... | ... | 0 |
1.9828 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.351 | 0 | 1.351 | ... | ... | 0 |
2.006265 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.376 | 0 | 1.376 | ... | ... | 0 |
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.