Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 1.424 | 0 | 1.424 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.399 | 0 | 1.399 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.374 | 0 | 1.374 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.349 | 0 | 1.349 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.324 | 0 | 1.324 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0 |
0 | ... | ... | 1.299 | 0 | 1.299 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0 |
6.9065 | ... | ... | 1.274 | 0 | 1.274 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0 |
6.663854 | ... | ... | 1.249 | 0 | 1.249 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0 |
6.430279 | ... | ... | 1.224 | 0 | 1.224 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0 |
6.205122 | ... | ... | 1.199 | 0 | 1.199 | 725 | 0.001 | 0 | 0.001 | ... | ... | 6.987225 |
5.987797 | ... | ... | 1.174 | 0 | 1.174 | 750 | 0.001 | 0 | 0.001 | ... | ... | 6.756739 |
5.777812 | ... | ... | 1.149 | 0 | 1.149 | 775 | 0.001 | 0 | 0.001 | ... | ... | 6.533889 |
5.574661 | ... | ... | 1.124 | 0 | 1.124 | 800 | 0.001 | 0 | 0.001 | ... | ... | 6.318173 |
5.377898 | ... | ... | 1.099 | 0 | 1.099 | 825 | 0.001 | 0 | 0.001 | ... | ... | 6.109127 |
5.187113 | ... | ... | 1.074 | 0 | 1.074 | 850 | 0.001 | 0 | 0.001 | ... | ... | 5.906309 |
5.001978 | ... | ... | 1.049 | 0 | 1.049 | 875 | 0.001 | 0 | 0.001 | ... | ... | 5.709306 |
4.822168 | ... | ... | 1.024 | 0 | 1.024 | 900 | 0.001 | 0 | 0.001 | ... | ... | 5.517815 |
4.647385 | ... | ... | 0.999 | 0 | 0.999 | 925 | 0.001 | 0 | 0.001 | ... | ... | 5.331514 |
4.477355 | ... | ... | 0.974 | 0 | 0.974 | 950 | 0.001 | 0 | 0.001 | ... | ... | 5.150103 |
4.311827 | ... | ... | 0.949 | 0 | 0.949 | 975 | 0.001 | 0 | 0.001 | ... | ... | 4.973263 |
4.15059 | ... | ... | 0.924 | 0 | 0.924 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 4.800772 |
3.993413 | ... | ... | 0.899 | 0 | 0.899 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 4.632414 |
3.840089 | ... | ... | 0.874 | 0 | 0.874 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 4.467969 |
3.690431 | ... | ... | 0.849 | 0 | 0.849 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 4.307204 |
3.544268 | ... | ... | 0.824 | 0 | 0.824 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 4.149927 |
3.401438 | ... | ... | 0.799 | 0 | 0.799 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 3.995994 |
3.261789 | ... | ... | 0.774 | 0 | 0.774 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 3.845239 |
3.12516 | ... | ... | 0.749 | 0 | 0.749 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 3.69748 |
2.991444 | ... | ... | 0.724 | 0 | 0.724 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 3.552572 |
2.860521 | ... | ... | 0.699 | 0 | 0.699 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 3.410405 |
2.732275 | ... | ... | 0.674 | 0 | 0.674 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 3.270842 |
2.606598 | ... | ... | 0.649 | 0 | 0.649 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 3.133715 |
2.483397 | ... | ... | 0.624 | 0 | 0.624 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 2.998927 |
2.362584 | ... | ... | 0.599 | 0 | 0.599 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 2.866384 |
2.244053 | ... | ... | 0.574 | 0 | 0.574 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 2.735958 |
2.127718 | ... | ... | 0.549 | 0 | 0.549 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 2.607535 |
2.0135 | ... | ... | 0.524 | 0 | 0.524 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 2.481047 |
1.90132 | ... | ... | 0.499 | 0 | 0.499 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 2.35637 |
1.791108 | ... | ... | 0.474 | 0 | 0.474 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 2.233373 |
1.682794 | ... | ... | 0.449 | 0 | 0.449 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 2.112012 |
1.576313 | ... | ... | 0.424 | 0 | 0.424 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 1.992181 |
1.471603 | ... | ... | 0.399 | 0 | 0.399 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 1.87376 |
1.368607 | ... | ... | 0.374 | 0 | 0.374 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 1.756669 |
1.267267 | ... | ... | 0.349 | 0 | 0.349 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 1.640788 |
1.167516 | ... | ... | 0.324 | 0 | 0.324 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 1.526051 |
1.069315 | ... | ... | 0.299 | 0 | 0.299 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 1.412276 |
0.97262 | ... | ... | 0.274 | 0 | 0.274 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 1.299426 |
0.877385 | ... | ... | 0.249 | 0 | 0.249 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 1.187292 |
0.783566 | ... | ... | 0.224 | 0 | 0.224 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 1.075773 |
0.691121 | ... | ... | 0.199 | 0 | 0.199 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.964665 |
0.600029 | ... | ... | 0.174 | 0 | 0.174 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.853751 |
0.510233 | ... | ... | 0.149 | 0 | 0.149 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.742761 |
0.421696 | ... | ... | 0.124 | 0 | 0.124 | 1800 | 0.001 | 0 | 0.001 | ... | ... | 0.631313 |
0.334383 | ... | ... | 0.099 | 0 | 0.099 | 1825 | 0.001 | 0 | 0.001 | ... | ... | 0.51889 |
0.248259 | ... | ... | 0.074 | 0 | 0.074 | 1850 | 0.001 | 0 | 0.001 | ... | ... | 0.404626 |
0.163294 | ... | ... | 0.049 | 0 | 0.049 | 1875 | 0.001 | 0 | 0.001 | ... | ... | 0.286986 |
0.079454 | ... | ... | 0.025 | -0.001 | 0.024 | 1900 | 0.001 | -0.001 | 0.001 | ... | ... | 0.162241 |
0.035968 | ... | ... | 0.002 | -0.001 | 0.001 | 1925 | 0.002 | -0.001 | 0.003 | ... | ... | 0.035971 |
0.17036 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.026 | 0 | 0.026 | ... | ... | 0.084964 |
0.288823 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.051 | 0 | 0.051 | ... | ... | 0.1656 |
0.397826 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.076 | 0 | 0.076 | ... | ... | 0.245222 |
0.500917 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.101 | 0 | 0.101 | ... | ... | 0.323856 |
0.599628 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.126 | 0 | 0.126 | ... | ... | 0.401526 |
0.694828 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.151 | 0 | 0.151 | ... | ... | 0.478258 |
0.787055 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.176 | 0 | 0.176 | ... | ... | 0.554072 |
0.876699 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.201 | 0 | 0.201 | ... | ... | 0.628992 |
0.964045 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.226 | 0 | 0.226 | ... | ... | 0.70304 |
1.049306 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.251 | 0 | 0.251 | ... | ... | 0.776247 |
1.13267 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.276 | 0 | 0.276 | ... | ... | 0.84862 |
1.214249 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.301 | 0 | 0.301 | ... | ... | 0.920179 |
1.294214 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.326 | 0 | 0.326 | ... | ... | 0.990941 |
1.3726 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.351 | 0 | 0.351 | ... | ... | 1.060924 |
1.449568 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.376 | 0 | 0.376 | ... | ... | 1.130146 |
1.525146 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.401 | 0 | 0.401 | ... | ... | 1.198623 |
1.599401 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.426 | 0 | 0.426 | ... | ... | 1.266367 |
1.672456 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.451 | 0 | 0.451 | ... | ... | 1.333389 |
1.744283 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.476 | 0 | 0.476 | ... | ... | 1.399712 |
1.814979 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.501 | 0 | 0.501 | ... | ... | 1.465353 |
1.884596 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.526 | 0 | 0.526 | ... | ... | 1.530324 |
1.95315 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.551 | 0 | 0.551 | ... | ... | 1.594639 |
2.020701 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.576 | 0 | 0.576 | ... | ... | 1.658312 |
2.087286 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.601 | 0 | 0.601 | ... | ... | 1.721357 |
2.152913 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.626 | 0 | 0.626 | ... | ... | 1.783784 |
2.21762 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.651 | 0 | 0.651 | ... | ... | 1.845607 |
2.281476 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.676 | 0 | 0.676 | ... | ... | 1.906838 |
2.344488 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.701 | 0 | 0.701 | ... | ... | 1.967487 |
2.40666 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.726 | 0 | 0.726 | ... | ... | 2.027566 |
2.468007 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.751 | 0 | 0.751 | ... | ... | 2.087086 |
2.528583 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.776 | 0 | 0.776 | ... | ... | 2.146058 |
2.588414 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.801 | 0 | 0.801 | ... | ... | 2.204491 |
2.647537 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.826 | 0 | 0.826 | ... | ... | 2.262395 |
2.705919 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.851 | 0 | 0.851 | ... | ... | 2.319781 |
2.763595 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.876 | 0 | 0.876 | ... | ... | 2.376657 |
2.820597 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.901 | 0 | 0.901 | ... | ... | 2.433034 |
2.876945 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.926 | 0 | 0.926 | ... | ... | 2.488919 |
2.932652 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.951 | 0 | 0.951 | ... | ... | 2.544325 |
2.987726 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.976 | 0 | 0.976 | ... | ... | 2.599264 |
3.042162 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.001 | 0 | 1.001 | ... | ... | 2.653736 |
3.096019 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.026 | 0 | 1.026 | ... | ... | 2.70775 |
3.149296 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.051 | 0 | 1.051 | ... | ... | 2.761313 |
3.202007 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.076 | 0 | 1.076 | ... | ... | 2.814434 |
3.254162 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.101 | 0 | 1.101 | ... | ... | 2.867119 |
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.