Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.250567 | ... | ... | 1.266 | -0.001 | 1.265 | 350 | 0.001 | 0 | 0.001 | ... | ... | 4.908001 |
5.006839 | ... | ... | 1.241 | -0.001 | 1.240 | 375 | 0.001 | 0 | 0.001 | ... | ... | 4.690765 |
4.77973 | ... | ... | 1.216 | -0.001 | 1.215 | 400 | 0.001 | 0 | 0.001 | ... | ... | 4.488219 |
4.567125 | ... | ... | 1.191 | -0.001 | 1.190 | 425 | 0.001 | 0 | 0.001 | ... | ... | 4.298504 |
4.367293 | ... | ... | 1.166 | -0.001 | 1.165 | 450 | 0.001 | 0 | 0.001 | ... | ... | 4.120061 |
4.178792 | ... | ... | 1.141 | -0.001 | 1.140 | 475 | 0.001 | 0 | 0.001 | ... | ... | 3.951619 |
4.000406 | ... | ... | 1.116 | -0.001 | 1.115 | 500 | 0.001 | 0 | 0.001 | ... | ... | 3.792119 |
3.831115 | ... | ... | 1.091 | -0.001 | 1.090 | 525 | 0.001 | 0 | 0.001 | ... | ... | 3.640646 |
3.670039 | ... | ... | 1.066 | -0.001 | 1.065 | 550 | 0.001 | 0 | 0.001 | ... | ... | 3.49638 |
3.516424 | ... | ... | 1.041 | -0.001 | 1.040 | 575 | 0.001 | 0 | 0.001 | ... | ... | 3.358683 |
3.369614 | ... | ... | 1.016 | -0.001 | 1.015 | 600 | 0.001 | 0 | 0.001 | ... | ... | 3.22697 |
3.229024 | ... | ... | 0.991 | -0.001 | 0.990 | 625 | 0.001 | 0 | 0.001 | ... | ... | 3.100716 |
3.094138 | ... | ... | 0.966 | -0.001 | 0.965 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.979451 |
2.964518 | ... | ... | 0.941 | -0.001 | 0.940 | 675 | 0.001 | 0 | 0.001 | ... | ... | 2.862804 |
2.839771 | ... | ... | 0.916 | -0.001 | 0.915 | 700 | 0.001 | 0 | 0.001 | ... | ... | 2.750418 |
2.719551 | ... | ... | 0.891 | -0.001 | 0.890 | 725 | 0.001 | 0 | 0.001 | ... | ... | 2.641962 |
2.603535 | ... | ... | 0.866 | -0.001 | 0.865 | 750 | 0.001 | 0 | 0.001 | ... | ... | 2.537146 |
2.491435 | ... | ... | 0.841 | -0.001 | 0.840 | 775 | 0.001 | 0 | 0.001 | ... | ... | 2.435733 |
2.382996 | ... | ... | 0.816 | -0.001 | 0.815 | 800 | 0.001 | 0 | 0.001 | ... | ... | 2.337491 |
2.277983 | ... | ... | 0.791 | -0.001 | 0.790 | 825 | 0.001 | 0 | 0.001 | ... | ... | 2.242188 |
2.176181 | ... | ... | 0.766 | -0.001 | 0.765 | 850 | 0.001 | 0 | 0.001 | ... | ... | 2.149642 |
2.077399 | ... | ... | 0.741 | -0.001 | 0.740 | 875 | 0.001 | 0 | 0.001 | ... | ... | 2.059691 |
1.981472 | ... | ... | 0.716 | -0.001 | 0.715 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.972168 |
1.888234 | ... | ... | 0.691 | -0.001 | 0.690 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.886901 |
1.797536 | ... | ... | 0.666 | -0.001 | 0.665 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.803782 |
1.709243 | ... | ... | 0.641 | -0.001 | 0.640 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.722685 |
1.623229 | ... | ... | 0.616 | -0.001 | 0.615 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.643472 |
1.539379 | ... | ... | 0.591 | -0.001 | 0.590 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.566048 |
1.457584 | ... | ... | 0.566 | -0.001 | 0.565 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.490314 |
1.377747 | ... | ... | 0.541 | -0.001 | 0.540 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.416153 |
1.299773 | ... | ... | 0.516 | -0.001 | 0.515 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.343483 |
1.223576 | ... | ... | 0.491 | -0.001 | 0.490 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.272228 |
1.149078 | ... | ... | 0.466 | -0.001 | 0.465 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 1.202285 |
1.076204 | ... | ... | 0.441 | -0.001 | 0.440 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 1.133593 |
1.004883 | ... | ... | 0.416 | -0.001 | 0.415 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 1.066064 |
0.935049 | ... | ... | 0.391 | -0.001 | 0.390 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.999612 |
0.866642 | ... | ... | 0.366 | -0.001 | 0.365 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.934192 |
0.799602 | ... | ... | 0.341 | -0.001 | 0.340 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.869695 |
0.733877 | ... | ... | 0.316 | -0.001 | 0.315 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.806066 |
0.669414 | ... | ... | 0.291 | -0.001 | 0.290 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.743218 |
0.606165 | ... | ... | 0.266 | -0.001 | 0.265 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.681072 |
0.544085 | ... | ... | 0.241 | -0.001 | 0.240 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.61954 |
0.483131 | ... | ... | 0.216 | -0.001 | 0.215 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.55851 |
0.423264 | ... | ... | 0.191 | -0.001 | 0.190 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.497887 |
0.364442 | ... | ... | 0.166 | -0.001 | 0.165 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.437521 |
0.306629 | ... | ... | 0.141 | -0.001 | 0.140 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.377241 |
0.24979 | ... | ... | 0.116 | -0.001 | 0.115 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.316816 |
0.193894 | ... | ... | 0.091 | -0.001 | 0.090 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.255903 |
0.138908 | ... | ... | 0.066 | -0.001 | 0.065 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.193952 |
0.084804 | ... | ... | 0.041 | -0.001 | 0.040 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.129872 |
0.074305 | ... | ... | 0.017 | -0.001 | 0.016 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.074045 |
0.056279 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.011 | 0.001 | 0.010 | ... | ... | 0.056429 |
0.114111 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.035 | 0.001 | 0.034 | ... | ... | 0.072498 |
0.174742 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.060 | 0.001 | 0.059 | ... | ... | 0.123347 |
0.231121 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.085 | 0.001 | 0.084 | ... | ... | 0.173444 |
0.284601 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.110 | 0.001 | 0.109 | ... | ... | 0.222812 |
0.33584 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.135 | 0.001 | 0.134 | ... | ... | 0.27147 |
0.385233 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.160 | 0.001 | 0.159 | ... | ... | 0.319441 |
0.433042 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.185 | 0.001 | 0.184 | ... | ... | 0.366743 |
0.479456 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.210 | 0.001 | 0.209 | ... | ... | 0.413394 |
0.524621 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.235 | 0.001 | 0.234 | ... | ... | 0.459412 |
0.568637 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.260 | 0.001 | 0.259 | ... | ... | 0.504818 |
0.611612 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.285 | 0.001 | 0.284 | ... | ... | 0.549626 |
0.653603 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.310 | 0.001 | 0.309 | ... | ... | 0.593852 |
0.694694 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.335 | 0.001 | 0.334 | ... | ... | 0.637511 |
0.734918 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.360 | 0.001 | 0.359 | ... | ... | 0.680618 |
0.774351 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.385 | 0.001 | 0.384 | ... | ... | 0.723187 |
0.813007 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.410 | 0.001 | 0.409 | ... | ... | 0.765232 |
0.850944 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.435 | 0.001 | 0.434 | ... | ... | 0.806765 |
0.888187 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.460 | 0.001 | 0.459 | ... | ... | 0.8478 |
0.924772 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.485 | 0.001 | 0.484 | ... | ... | 0.888348 |
0.960732 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.510 | 0.001 | 0.509 | ... | ... | 0.928421 |
0.996069 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.535 | 0.001 | 0.534 | ... | ... | 0.96803 |
1.030833 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.560 | 0.001 | 0.559 | ... | ... | 1.007187 |
1.065049 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.585 | 0.001 | 0.584 | ... | ... | 1.045901 |
1.098718 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.610 | 0.001 | 0.609 | ... | ... | 1.084183 |
1.131858 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.635 | 0.001 | 0.634 | ... | ... | 1.122043 |
1.164501 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.660 | 0.001 | 0.659 | ... | ... | 1.159489 |
1.196669 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.685 | 0.001 | 0.684 | ... | ... | 1.196532 |
1.228365 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.710 | 0.001 | 0.709 | ... | ... | 1.23318 |
1.2596 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.735 | 0.001 | 0.734 | ... | ... | 1.269442 |
1.290399 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.760 | 0.001 | 0.759 | ... | ... | 1.305327 |
1.320774 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.785 | 0.001 | 0.784 | ... | ... | 1.34084 |
1.350738 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.810 | 0.001 | 0.809 | ... | ... | 1.37599 |
1.380283 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.835 | 0.001 | 0.834 | ... | ... | 1.410786 |
1.409447 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.860 | 0.001 | 0.859 | ... | ... | 1.445234 |
1.438238 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.885 | 0.001 | 0.884 | ... | ... | 1.479342 |
1.466662 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.910 | 0.001 | 0.909 | ... | ... | 1.513116 |
1.494729 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.935 | 0.001 | 0.934 | ... | ... | 1.546563 |
1.522432 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.960 | 0.001 | 0.959 | ... | ... | 1.579689 |
1.549793 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.985 | 0.001 | 0.984 | ... | ... | 1.612502 |
1.576824 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.010 | 0.001 | 1.009 | ... | ... | 1.645006 |
1.603533 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.035 | 0.001 | 1.034 | ... | ... | 1.677207 |
1.62993 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.060 | 0.001 | 1.059 | ... | ... | 1.709113 |
1.656028 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.085 | 0.001 | 1.084 | ... | ... | 1.740727 |
1.681813 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.110 | 0.001 | 1.109 | ... | ... | 1.772056 |
1.707302 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.135 | 0.001 | 1.134 | ... | ... | 1.803104 |
1.732506 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.160 | 0.001 | 1.159 | ... | ... | 1.833878 |
1.757431 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.185 | 0.001 | 1.184 | ... | ... | 1.864381 |
1.782084 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.210 | 0.001 | 1.209 | ... | ... | 1.894619 |
1.806471 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.235 | 0.001 | 1.234 | ... | ... | 1.924596 |
1.830597 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.260 | 0.001 | 1.259 | ... | ... | 1.954317 |
1.854454 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.285 | 0.001 | 1.284 | ... | ... | 1.983787 |
1.878059 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.310 | 0.001 | 1.309 | ... | ... | 2.01301 |
1.901419 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.335 | 0.001 | 1.334 | ... | ... | 2.04199 |
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.