Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.590605 | ... | ... | 1.463 | 0 | 1.463 | 300 | 0.001 | 0 | 0.001 | ... | ... | 3.977205 |
4.374034 | ... | ... | 1.438 | 0 | 1.438 | 325 | 0.001 | 0 | 0.001 | ... | ... | 3.798316 |
4.174667 | ... | ... | 1.413 | 0 | 1.413 | 350 | 0.001 | 0 | 0.001 | ... | ... | 3.633408 |
3.990018 | ... | ... | 1.388 | 0 | 1.388 | 375 | 0.001 | 0 | 0.001 | ... | ... | 3.48048 |
3.818084 | ... | ... | 1.363 | 0 | 1.363 | 400 | 0.001 | 0 | 0.001 | ... | ... | 3.337934 |
3.657241 | ... | ... | 1.338 | 0 | 1.338 | 425 | 0.001 | 0 | 0.001 | ... | ... | 3.20444 |
3.506151 | ... | ... | 1.313 | 0 | 1.313 | 450 | 0.001 | 0 | 0.001 | ... | ... | 3.078896 |
3.363709 | ... | ... | 1.288 | 0 | 1.288 | 475 | 0.001 | 0 | 0.001 | ... | ... | 2.960428 |
3.228988 | ... | ... | 1.263 | 0 | 1.263 | 500 | 0.001 | 0 | 0.001 | ... | ... | 2.848277 |
3.1012 | ... | ... | 1.238 | 0 | 1.238 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.741788 |
2.979673 | ... | ... | 1.213 | 0 | 1.213 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.640401 |
2.86382 | ... | ... | 1.188 | 0 | 1.188 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.54366 |
2.753127 | ... | ... | 1.163 | 0 | 1.163 | 600 | 0.001 | 0 | 0.001 | ... | ... | 2.451151 |
2.647164 | ... | ... | 1.138 | 0 | 1.138 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.362503 |
2.545547 | ... | ... | 1.113 | 0 | 1.113 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.277385 |
2.447933 | ... | ... | 1.088 | 0 | 1.088 | 675 | 0.001 | 0 | 0.001 | ... | ... | 2.195535 |
2.354017 | ... | ... | 1.063 | 0 | 1.063 | 700 | 0.001 | 0 | 0.001 | ... | ... | 2.116703 |
2.263528 | ... | ... | 1.038 | 0 | 1.038 | 725 | 0.001 | 0 | 0.001 | ... | ... | 2.040663 |
2.176225 | ... | ... | 1.013 | 0 | 1.013 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.967196 |
2.091888 | ... | ... | 0.988 | 0 | 0.988 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.896142 |
2.010325 | ... | ... | 0.963 | 0 | 0.963 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.82734 |
1.931358 | ... | ... | 0.938 | 0 | 0.938 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.760641 |
1.854826 | ... | ... | 0.913 | 0 | 0.913 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.695892 |
1.780583 | ... | ... | 0.888 | 0 | 0.888 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.632986 |
1.708495 | ... | ... | 0.863 | 0 | 0.863 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.571816 |
1.638441 | ... | ... | 0.838 | 0 | 0.838 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.512277 |
1.570307 | ... | ... | 0.813 | 0 | 0.813 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.454258 |
1.503993 | ... | ... | 0.788 | 0 | 0.788 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.397686 |
1.439402 | ... | ... | 0.763 | 0 | 0.763 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.342483 |
1.376441 | ... | ... | 0.738 | 0 | 0.738 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.288571 |
1.315032 | ... | ... | 0.713 | 0 | 0.713 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.235861 |
1.255101 | ... | ... | 0.688 | 0 | 0.688 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.184308 |
1.196578 | ... | ... | 0.663 | 0 | 0.663 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.13385 |
1.139397 | ... | ... | 0.638 | 0 | 0.638 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.084419 |
1.083498 | ... | ... | 0.613 | 0 | 0.613 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 1.035959 |
1.028823 | ... | ... | 0.588 | 0 | 0.588 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.988433 |
0.975321 | ... | ... | 0.563 | 0 | 0.563 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.941788 |
0.922943 | ... | ... | 0.538 | 0 | 0.538 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.895963 |
0.87164 | ... | ... | 0.513 | 0 | 0.513 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.850929 |
0.821368 | ... | ... | 0.488 | 0 | 0.488 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.806634 |
0.772083 | ... | ... | 0.463 | 0 | 0.463 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.763031 |
0.723749 | ... | ... | 0.438 | 0 | 0.438 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.720101 |
0.676329 | ... | ... | 0.413 | 0 | 0.413 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.67778 |
0.629789 | ... | ... | 0.388 | 0 | 0.388 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.636036 |
0.584097 | ... | ... | 0.363 | 0 | 0.363 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.594831 |
0.539222 | ... | ... | 0.338 | 0 | 0.338 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.554123 |
0.495134 | ... | ... | 0.313 | 0 | 0.313 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.513866 |
0.451807 | ... | ... | 0.288 | 0 | 0.288 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.474021 |
0.409215 | ... | ... | 0.263 | 0 | 0.263 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.434533 |
0.367333 | ... | ... | 0.238 | 0 | 0.238 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.395358 |
0.326137 | ... | ... | 0.213 | 0 | 0.213 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.356422 |
0.285604 | ... | ... | 0.188 | 0 | 0.188 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.317668 |
0.245712 | ... | ... | 0.163 | 0 | 0.163 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.279003 |
0.206442 | ... | ... | 0.138 | 0 | 0.138 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.240318 |
0.167772 | ... | ... | 0.113 | 0 | 0.113 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.201461 |
0.129684 | ... | ... | 0.088 | 0 | 0.088 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.162204 |
0.092161 | ... | ... | 0.063 | 0 | 0.063 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.122179 |
0.055186 | ... | ... | 0.038 | 0 | 0.038 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.08063 |
0.04376 | ... | ... | 0.014 | 0 | 0.014 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.043534 |
0.041003 | ... | ... | 0.002 | -0.001 | 0.001 | 1775 | 0.013 | -0.001 | 0.014 | ... | ... | 0.041203 |
0.077277 | ... | ... | 0.001 | -0.001 | 0.001 | 1800 | 0.037 | -0.001 | 0.038 | ... | ... | 0.052603 |
0.116386 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.062 | 0 | 0.062 | ... | ... | 0.087537 |
0.152883 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.087 | 0 | 0.087 | ... | ... | 0.121997 |
0.187583 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.112 | 0 | 0.112 | ... | ... | 0.155995 |
0.220889 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.137 | 0 | 0.137 | ... | ... | 0.189543 |
0.253045 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.162 | 0 | 0.162 | ... | ... | 0.222652 |
0.284215 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.187 | 0 | 0.187 | ... | ... | 0.255336 |
0.314515 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.212 | 0 | 0.212 | ... | ... | 0.287605 |
0.344035 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.237 | 0 | 0.237 | ... | ... | 0.31947 |
0.37284 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.262 | 0 | 0.262 | ... | ... | 0.350942 |
0.400994 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.287 | 0 | 0.287 | ... | ... | 0.382029 |
0.428534 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.312 | 0 | 0.312 | ... | ... | 0.412743 |
0.455512 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.337 | 0 | 0.337 | ... | ... | 0.443093 |
0.481945 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.362 | 0 | 0.362 | ... | ... | 0.473087 |
0.507889 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.387 | 0 | 0.387 | ... | ... | 0.502732 |
0.533341 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.412 | 0 | 0.412 | ... | ... | 0.532039 |
0.558343 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.437 | 0 | 0.437 | ... | ... | 0.561013 |
0.582915 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.462 | 0 | 0.462 | ... | ... | 0.589663 |
0.607069 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.487 | 0 | 0.487 | ... | ... | 0.617997 |
0.630829 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.512 | 0 | 0.512 | ... | ... | 0.64602 |
0.654202 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.537 | 0 | 0.537 | ... | ... | 0.673741 |
0.677214 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.562 | 0 | 0.562 | ... | ... | 0.701166 |
0.699877 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.587 | 0 | 0.587 | ... | ... | 0.7283 |
0.722199 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.612 | 0 | 0.612 | ... | ... | 0.755151 |
0.744183 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.637 | 0 | 0.637 | ... | ... | 0.781725 |
0.765854 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.662 | 0 | 0.662 | ... | ... | 0.808027 |
0.787229 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.687 | 0 | 0.687 | ... | ... | 0.83406 |
0.808306 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.712 | 0 | 0.712 | ... | ... | 0.859834 |
0.829085 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.737 | 0 | 0.737 | ... | ... | 0.885352 |
0.849587 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.762 | 0 | 0.762 | ... | ... | 0.91062 |
0.869821 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.787 | 0 | 0.787 | ... | ... | 0.935644 |
0.889794 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.812 | 0 | 0.812 | ... | ... | 0.960427 |
0.909511 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.837 | 0 | 0.837 | ... | ... | 0.984974 |
0.928976 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.862 | 0 | 0.862 | ... | ... | 1.009291 |
0.948202 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.887 | 0 | 0.887 | ... | ... | 1.033383 |
0.967195 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.912 | 0 | 0.912 | ... | ... | 1.057252 |
0.98596 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.937 | 0 | 0.937 | ... | ... | 1.080904 |
1.004499 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.962 | 0 | 0.962 | ... | ... | 1.104342 |
1.022812 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.987 | 0 | 0.987 | ... | ... | 1.127569 |
1.040914 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.012 | 0 | 1.012 | ... | ... | 1.150591 |
1.058813 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.037 | 0 | 1.037 | ... | ... | 1.17341 |
1.076515 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.062 | 0 | 1.062 | ... | ... | 1.19603 |
1.094021 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.087 | 0 | 1.087 | ... | ... | 1.218456 |
1.111334 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.112 | 0 | 1.112 | ... | ... | 1.240689 |
1.128448 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.137 | 0 | 1.137 | ... | ... | 1.262735 |
1.145378 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.162 | 0 | 1.162 | ... | ... | 1.284595 |
1.162129 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.187 | 0 | 1.187 | ... | ... | 1.306273 |
1.178705 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.212 | 0 | 1.212 | ... | ... | 1.327772 |
1.19511 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.237 | 0 | 1.237 | ... | ... | 1.349096 |
1.211346 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.262 | 0 | 1.262 | ... | ... | 1.370246 |
1.227419 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.287 | 0 | 1.287 | ... | ... | 1.391227 |
1.24332 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.312 | 0 | 1.312 | ... | ... | 1.412041 |
1.259066 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 1.337 | 0 | 1.337 | ... | ... | 1.43269 |
1.274658 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 1.362 | 0 | 1.362 | ... | ... | 1.453177 |
1.290099 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 1.387 | 0 | 1.387 | ... | ... | 1.473504 |
1.305391 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 1.412 | 0 | 1.412 | ... | ... | 1.493674 |
1.320538 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 1.437 | 0 | 1.437 | ... | ... | 1.51369 |
1.335542 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 1.462 | 0 | 1.462 | ... | ... | 1.533554 |
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.