Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.128102 | ... | ... | 1.272 | 0 | 1.272 | 500 | 0.001 | 0 | 0.001 | ... | ... | 2.724924 |
3.004715 | ... | ... | 1.247 | 0 | 1.247 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.623427 |
2.887376 | ... | ... | 1.222 | 0 | 1.222 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.526789 |
2.775524 | ... | ... | 1.197 | 0 | 1.197 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.43458 |
2.668672 | ... | ... | 1.172 | 0 | 1.172 | 600 | 0.001 | 0 | 0.001 | ... | ... | 2.346407 |
2.566395 | ... | ... | 1.147 | 0 | 1.147 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.26192 |
2.468314 | ... | ... | 1.122 | 0 | 1.122 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.180795 |
2.374097 | ... | ... | 1.097 | 0 | 1.097 | 675 | 0.001 | 0 | 0.001 | ... | ... | 2.102785 |
2.283448 | ... | ... | 1.072 | 0 | 1.072 | 700 | 0.001 | 0 | 0.001 | ... | ... | 2.027652 |
2.196113 | ... | ... | 1.047 | 0 | 1.047 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.955184 |
2.111859 | ... | ... | 1.022 | 0 | 1.022 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.885172 |
2.030474 | ... | ... | 0.997 | 0 | 0.997 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.817457 |
1.951768 | ... | ... | 0.972 | 0 | 0.972 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.751889 |
1.875569 | ... | ... | 0.947 | 0 | 0.947 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.688326 |
1.801722 | ... | ... | 0.922 | 0 | 0.922 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.626629 |
1.730086 | ... | ... | 0.897 | 0 | 0.897 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.566686 |
1.660529 | ... | ... | 0.872 | 0 | 0.872 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.508397 |
1.592935 | ... | ... | 0.847 | 0 | 0.847 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.451664 |
1.527197 | ... | ... | 0.822 | 0 | 0.822 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.396385 |
1.463214 | ... | ... | 0.797 | 0 | 0.797 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.342482 |
1.400893 | ... | ... | 0.772 | 0 | 0.772 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.289886 |
1.340151 | ... | ... | 0.747 | 0 | 0.747 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.238523 |
1.280909 | ... | ... | 0.722 | 0 | 0.722 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.188311 |
1.223093 | ... | ... | 0.697 | 0 | 0.697 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.139199 |
1.166637 | ... | ... | 0.672 | 0 | 0.672 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.091132 |
1.111479 | ... | ... | 0.647 | 0 | 0.647 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.044051 |
1.057555 | ... | ... | 0.622 | 0 | 0.622 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.997893 |
1.004811 | ... | ... | 0.597 | 0 | 0.597 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.952624 |
0.953199 | ... | ... | 0.572 | 0 | 0.572 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.908203 |
0.902669 | ... | ... | 0.547 | 0 | 0.547 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.864565 |
0.853176 | ... | ... | 0.522 | 0 | 0.522 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.821681 |
0.80468 | ... | ... | 0.497 | 0 | 0.497 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.779511 |
0.757138 | ... | ... | 0.472 | 0 | 0.472 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.737997 |
0.710515 | ... | ... | 0.447 | 0 | 0.447 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.697126 |
0.664775 | ... | ... | 0.422 | 0 | 0.422 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.656849 |
0.619887 | ... | ... | 0.397 | 0 | 0.397 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.61712 |
0.575817 | ... | ... | 0.372 | 0 | 0.372 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.577914 |
0.532535 | ... | ... | 0.347 | 0 | 0.347 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.539184 |
0.490013 | ... | ... | 0.322 | 0 | 0.322 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.5009 |
0.448222 | ... | ... | 0.297 | 0 | 0.297 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.463004 |
0.407139 | ... | ... | 0.272 | 0 | 0.272 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.425472 |
0.36674 | ... | ... | 0.247 | 0 | 0.247 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.388239 |
0.327002 | ... | ... | 0.222 | 0 | 0.222 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.351261 |
0.287904 | ... | ... | 0.197 | 0 | 0.197 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.314473 |
0.249425 | ... | ... | 0.172 | 0 | 0.172 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.277798 |
0.211546 | ... | ... | 0.147 | 0 | 0.147 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.24114 |
0.174246 | ... | ... | 0.122 | 0 | 0.122 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.204374 |
0.13751 | ... | ... | 0.097 | 0 | 0.097 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.167318 |
0.101319 | ... | ... | 0.072 | 0 | 0.072 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.129676 |
0.06566 | ... | ... | 0.047 | 0 | 0.047 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.090915 |
0.030515 | ... | ... | 0.022 | 0 | 0.022 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.049696 |
0.043741 | ... | ... | 0.005 | -0.001 | 0.004 | 1775 | 0.007 | -0.001 | 0.008 | ... | ... | 0.043773 |
0.069856 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.029 | 0 | 0.029 | ... | ... | 0.070534 |
0.097409 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.053 | 0 | 0.053 | ... | ... | 0.071985 |
0.132805 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.078 | 0 | 0.078 | ... | ... | 0.105219 |
0.166288 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.103 | 0 | 0.103 | ... | ... | 0.138009 |
0.198339 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.128 | 0 | 0.128 | ... | ... | 0.170366 |
0.229229 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.153 | 0 | 0.153 | ... | ... | 0.202301 |
0.259134 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.178 | 0 | 0.178 | ... | ... | 0.233826 |
0.288179 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.203 | 0 | 0.203 | ... | ... | 0.264951 |
0.316457 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.228 | 0 | 0.228 | ... | ... | 0.295686 |
0.344036 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.253 | 0 | 0.253 | ... | ... | 0.326042 |
0.370983 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.278 | 0 | 0.278 | ... | ... | 0.356027 |
0.397329 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.303 | 0 | 0.303 | ... | ... | 0.385652 |
0.423137 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.328 | 0 | 0.328 | ... | ... | 0.414923 |
0.448413 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.353 | 0 | 0.353 | ... | ... | 0.443852 |
0.473213 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.378 | 0 | 0.378 | ... | ... | 0.472444 |
0.497545 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.403 | 0 | 0.403 | ... | ... | 0.500708 |
0.521438 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.428 | 0 | 0.428 | ... | ... | 0.528651 |
0.544921 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.453 | 0 | 0.453 | ... | ... | 0.556281 |
0.567999 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.478 | 0 | 0.478 | ... | ... | 0.583605 |
0.590697 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.503 | 0 | 0.503 | ... | ... | 0.610631 |
0.613029 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.528 | 0 | 0.528 | ... | ... | 0.637365 |
0.635007 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.553 | 0 | 0.553 | ... | ... | 0.663813 |
0.656652 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.578 | 0 | 0.578 | ... | ... | 0.689983 |
0.677973 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.603 | 0 | 0.603 | ... | ... | 0.71588 |
0.69897 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.628 | 0 | 0.628 | ... | ... | 0.74151 |
0.719662 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.653 | 0 | 0.653 | ... | ... | 0.766877 |
0.740069 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.678 | 0 | 0.678 | ... | ... | 0.791987 |
0.760197 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.703 | 0 | 0.703 | ... | ... | 0.816847 |
0.780038 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.728 | 0 | 0.728 | ... | ... | 0.84146 |
0.799612 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.753 | 0 | 0.753 | ... | ... | 0.865833 |
0.818928 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.778 | 0 | 0.778 | ... | ... | 0.889969 |
0.837995 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.803 | 0 | 0.803 | ... | ... | 0.913873 |
0.85682 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.828 | 0 | 0.828 | ... | ... | 0.93755 |
0.875401 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.853 | 0 | 0.853 | ... | ... | 0.961005 |
0.893753 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.878 | 0 | 0.878 | ... | ... | 0.984241 |
0.911881 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.903 | 0 | 0.903 | ... | ... | 1.007263 |
0.929792 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.928 | 0 | 0.928 | ... | ... | 1.030074 |
0.947491 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.953 | 0 | 0.953 | ... | ... | 1.05268 |
0.964971 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.978 | 0 | 0.978 | ... | ... | 1.075083 |
0.982248 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.003 | 0 | 1.003 | ... | ... | 1.097287 |
0.999328 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.028 | 0 | 1.028 | ... | ... | 1.119294 |
1.016222 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.053 | 0 | 1.053 | ... | ... | 1.14111 |
1.032929 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.078 | 0 | 1.078 | ... | ... | 1.162738 |
1.049452 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.103 | 0 | 1.103 | ... | ... | 1.18418 |
1.065788 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.128 | 0 | 1.128 | ... | ... | 1.205442 |
1.081944 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.153 | 0 | 1.153 | ... | ... | 1.226526 |
1.097929 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.178 | 0 | 1.178 | ... | ... | 1.247434 |
1.113747 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.203 | 0 | 1.203 | ... | ... | 1.26817 |
1.129401 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.228 | 0 | 1.228 | ... | ... | 1.288736 |
1.144895 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.253 | 0 | 1.253 | ... | ... | 1.309136 |
1.160231 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.278 | 0 | 1.278 | ... | ... | 1.329372 |
1.175409 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.303 | 0 | 1.303 | ... | ... | 1.349447 |
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.