Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.961569 | ... | ... | 1.274 | 0 | 1.274 | 275 | 0.001 | 0 | 0.001 | ... | ... | 5.564744 |
5.650498 | ... | ... | 1.249 | 0 | 1.249 | 300 | 0.001 | 0 | 0.001 | ... | ... | 5.286725 |
5.365893 | ... | ... | 1.224 | 0 | 1.224 | 325 | 0.001 | 0 | 0.001 | ... | ... | 5.032202 |
5.103603 | ... | ... | 1.199 | 0 | 1.199 | 350 | 0.001 | 0 | 0.001 | ... | ... | 4.797505 |
4.860442 | ... | ... | 1.174 | 0 | 1.174 | 375 | 0.001 | 0 | 0.001 | ... | ... | 4.579803 |
4.633831 | ... | ... | 1.149 | 0 | 1.149 | 400 | 0.001 | 0 | 0.001 | ... | ... | 4.376795 |
4.421669 | ... | ... | 1.124 | 0 | 1.124 | 425 | 0.001 | 0 | 0.001 | ... | ... | 4.18658 |
4.222233 | ... | ... | 1.099 | 0 | 1.099 | 450 | 0.001 | 0 | 0.001 | ... | ... | 4.007667 |
4.034082 | ... | ... | 1.074 | 0 | 1.074 | 475 | 0.001 | 0 | 0.001 | ... | ... | 3.838783 |
3.856019 | ... | ... | 1.049 | 0 | 1.049 | 500 | 0.001 | 0 | 0.001 | ... | ... | 3.678817 |
3.687021 | ... | ... | 1.024 | 0 | 1.024 | 525 | 0.001 | 0 | 0.001 | ... | ... | 3.526866 |
3.526215 | ... | ... | 0.999 | 0 | 0.999 | 550 | 0.001 | 0 | 0.001 | ... | ... | 3.382161 |
3.37285 | ... | ... | 0.974 | 0 | 0.974 | 575 | 0.001 | 0 | 0.001 | ... | ... | 3.244024 |
3.226261 | ... | ... | 0.949 | 0 | 0.949 | 600 | 0.001 | 0 | 0.001 | ... | ... | 3.111832 |
3.085859 | ... | ... | 0.924 | 0 | 0.924 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.985107 |
2.951156 | ... | ... | 0.899 | 0 | 0.899 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.863395 |
2.821707 | ... | ... | 0.874 | 0 | 0.874 | 675 | 0.001 | 0 | 0.001 | ... | ... | 2.746283 |
2.697126 | ... | ... | 0.849 | 0 | 0.849 | 700 | 0.001 | 0 | 0.001 | ... | ... | 2.633405 |
2.577052 | ... | ... | 0.824 | 0 | 0.824 | 725 | 0.001 | 0 | 0.001 | ... | ... | 2.524466 |
2.461168 | ... | ... | 0.799 | 0 | 0.799 | 750 | 0.001 | 0 | 0.001 | ... | ... | 2.419179 |
2.349189 | ... | ... | 0.774 | 0 | 0.774 | 775 | 0.001 | 0 | 0.001 | ... | ... | 2.31726 |
2.240861 | ... | ... | 0.749 | 0 | 0.749 | 800 | 0.001 | 0 | 0.001 | ... | ... | 2.218497 |
2.135941 | ... | ... | 0.724 | 0 | 0.724 | 825 | 0.001 | 0 | 0.001 | ... | ... | 2.122683 |
2.034231 | ... | ... | 0.699 | 0 | 0.699 | 850 | 0.001 | 0 | 0.001 | ... | ... | 2.029615 |
1.935544 | ... | ... | 0.674 | 0 | 0.674 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.939107 |
1.839699 | ... | ... | 0.649 | 0 | 0.649 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.851019 |
1.746535 | ... | ... | 0.624 | 0 | 0.624 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.765201 |
1.655905 | ... | ... | 0.599 | 0 | 0.599 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.681484 |
1.567675 | ... | ... | 0.574 | 0 | 0.574 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.599769 |
1.481718 | ... | ... | 0.549 | 0 | 0.549 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.519932 |
1.397919 | ... | ... | 0.524 | 0 | 0.524 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.441834 |
1.316172 | ... | ... | 0.499 | 0 | 0.499 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.3654 |
1.236375 | ... | ... | 0.474 | 0 | 0.474 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.290525 |
1.15844 | ... | ... | 0.449 | 0 | 0.449 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.217099 |
1.08228 | ... | ... | 0.424 | 0 | 0.424 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.145048 |
1.007815 | ... | ... | 0.399 | 0 | 0.399 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 1.074256 |
0.934969 | ... | ... | 0.374 | 0 | 0.374 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 1.004667 |
0.863674 | ... | ... | 0.349 | 0 | 0.349 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.936179 |
0.793864 | ... | ... | 0.324 | 0 | 0.324 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.868708 |
0.725477 | ... | ... | 0.299 | 0 | 0.299 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.802167 |
0.658455 | ... | ... | 0.274 | 0 | 0.274 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.736475 |
0.592745 | ... | ... | 0.249 | 0 | 0.249 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.671516 |
0.528295 | ... | ... | 0.224 | 0 | 0.224 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.607205 |
0.465057 | ... | ... | 0.199 | 0 | 0.199 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.543421 |
0.402989 | ... | ... | 0.174 | 0 | 0.174 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.48002 |
0.342041 | ... | ... | 0.149 | 0 | 0.149 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.416835 |
0.282176 | ... | ... | 0.124 | 0 | 0.124 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.353651 |
0.223355 | ... | ... | 0.099 | 0 | 0.099 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.290159 |
0.165543 | ... | ... | 0.074 | 0 | 0.074 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.225877 |
0.108704 | ... | ... | 0.049 | 0 | 0.049 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.159939 |
0.108148 | ... | ... | 0.025 | 0 | 0.025 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.107623 |
0.03413 | ... | ... | 0.002 | 0 | 0.002 | 1550 | 0.003 | 0 | 0.003 | ... | ... | 0.03414 |
0.11222 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.027 | 0 | 0.027 | ... | ... | 0.112799 |
0.159953 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.051 | 0 | 0.051 | ... | ... | 0.109548 |
0.219994 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.076 | 0 | 0.076 | ... | ... | 0.161981 |
0.276601 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.101 | 0 | 0.101 | ... | ... | 0.213614 |
0.33064 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.126 | 0 | 0.126 | ... | ... | 0.264473 |
0.382607 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.151 | 0 | 0.151 | ... | ... | 0.314581 |
0.432808 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.176 | 0 | 0.176 | ... | ... | 0.36396 |
0.481472 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.201 | 0 | 0.201 | ... | ... | 0.41263 |
0.528758 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.226 | 0 | 0.226 | ... | ... | 0.460611 |
0.574795 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.251 | 0 | 0.251 | ... | ... | 0.507928 |
0.619701 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.276 | 0 | 0.276 | ... | ... | 0.554595 |
0.66353 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.301 | 0 | 0.301 | ... | ... | 0.600632 |
0.706394 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.326 | 0 | 0.326 | ... | ... | 0.646055 |
0.748314 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.351 | 0 | 0.351 | ... | ... | 0.690881 |
0.789378 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.376 | 0 | 0.376 | ... | ... | 0.735125 |
0.82961 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.401 | 0 | 0.401 | ... | ... | 0.778803 |
0.869065 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.426 | 0 | 0.426 | ... | ... | 0.82193 |
0.907774 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.451 | 0 | 0.451 | ... | ... | 0.86452 |
0.945777 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.476 | 0 | 0.476 | ... | ... | 0.906585 |
0.983109 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.501 | 0 | 0.501 | ... | ... | 0.94814 |
1.019782 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.526 | 0 | 0.526 | ... | ... | 0.989197 |
1.055827 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.551 | 0 | 0.551 | ... | ... | 1.029768 |
1.091292 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.576 | 0 | 0.576 | ... | ... | 1.069864 |
1.126181 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.601 | 0 | 0.601 | ... | ... | 1.109497 |
1.160499 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.626 | 0 | 0.626 | ... | ... | 1.148677 |
1.194286 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.651 | 0 | 0.651 | ... | ... | 1.187416 |
1.227562 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.676 | 0 | 0.676 | ... | ... | 1.225724 |
1.260343 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.701 | 0 | 0.701 | ... | ... | 1.263609 |
1.292632 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.726 | 0 | 0.726 | ... | ... | 1.301084 |
1.324456 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.751 | 0 | 0.751 | ... | ... | 1.338152 |
1.355832 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.776 | 0 | 0.776 | ... | ... | 1.374826 |
1.38677 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.801 | 0 | 0.801 | ... | ... | 1.411115 |
1.417266 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.826 | 0 | 0.826 | ... | ... | 1.447025 |
1.447348 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.851 | 0 | 0.851 | ... | ... | 1.482565 |
1.477041 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.876 | 0 | 0.876 | ... | ... | 1.517744 |
1.506347 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.901 | 0 | 0.901 | ... | ... | 1.552567 |
1.535274 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.926 | 0 | 0.926 | ... | ... | 1.587044 |
1.563819 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.951 | 0 | 0.951 | ... | ... | 1.62118 |
1.592 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.976 | 0 | 0.976 | ... | ... | 1.654984 |
1.619833 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 1.001 | 0 | 1.001 | ... | ... | 1.68846 |
1.647326 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.026 | 0 | 1.026 | ... | ... | 1.721616 |
1.674489 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.051 | 0 | 1.051 | ... | ... | 1.754458 |
1.701329 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.076 | 0 | 1.076 | ... | ... | 1.786992 |
1.727845 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.101 | 0 | 1.101 | ... | ... | 1.819224 |
1.754051 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.126 | 0 | 1.126 | ... | ... | 1.85116 |
1.779956 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.151 | 0 | 1.151 | ... | ... | 1.882805 |
1.805568 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.176 | 0 | 1.176 | ... | ... | 1.914165 |
1.830894 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.201 | 0 | 1.201 | ... | ... | 1.945245 |
1.85594 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.226 | 0 | 1.226 | ... | ... | 1.97605 |
1.880712 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.251 | 0 | 1.251 | ... | ... | 2.006585 |
1.905199 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.276 | 0 | 1.276 | ... | ... | 2.036854 |
1.929422 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.301 | 0 | 1.301 | ... | ... | 2.066864 |
1.95339 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.326 | 0 | 1.326 | ... | ... | 2.09662 |
1.977106 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.351 | 0 | 1.351 | ... | ... | 2.126125 |
2.000577 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.376 | 0 | 1.376 | ... | ... | 2.155382 |
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.