Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
6.797732 | ... | ... | 1.266 | -0.001 | 1.265 | 350 | 0.001 | 0 | 0.001 | ... | ... | 4.89981 |
6.493992 | ... | ... | 1.241 | -0.001 | 1.240 | 375 | 0.001 | 0 | 0.001 | ... | ... | 4.68254 |
6.21169 | ... | ... | 1.216 | -0.001 | 1.215 | 400 | 0.001 | 0 | 0.001 | ... | ... | 4.47996 |
5.948027 | ... | ... | 1.191 | -0.001 | 1.190 | 425 | 0.001 | 0 | 0.001 | ... | ... | 4.290212 |
5.700697 | ... | ... | 1.166 | -0.001 | 1.165 | 450 | 0.001 | 0 | 0.001 | ... | ... | 4.111731 |
5.467787 | ... | ... | 1.141 | -0.001 | 1.140 | 475 | 0.001 | 0 | 0.001 | ... | ... | 3.943257 |
5.24771 | ... | ... | 1.116 | -0.001 | 1.115 | 500 | 0.001 | 0 | 0.001 | ... | ... | 3.783726 |
5.039106 | ... | ... | 1.091 | -0.001 | 1.090 | 525 | 0.001 | 0 | 0.001 | ... | ... | 3.632216 |
4.840819 | ... | ... | 1.066 | -0.001 | 1.065 | 550 | 0.001 | 0 | 0.001 | ... | ... | 3.487918 |
4.651864 | ... | ... | 1.041 | -0.001 | 1.040 | 575 | 0.001 | 0 | 0.001 | ... | ... | 3.350189 |
4.471381 | ... | ... | 1.016 | -0.001 | 1.015 | 600 | 0.001 | 0 | 0.001 | ... | ... | 3.218444 |
4.298613 | ... | ... | 0.991 | -0.001 | 0.990 | 625 | 0.001 | 0 | 0.001 | ... | ... | 3.092153 |
4.13291 | ... | ... | 0.966 | -0.001 | 0.965 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.970856 |
3.973692 | ... | ... | 0.941 | -0.001 | 0.940 | 675 | 0.001 | 0 | 0.001 | ... | ... | 2.854176 |
3.820437 | ... | ... | 0.916 | -0.001 | 0.915 | 700 | 0.001 | 0 | 0.001 | ... | ... | 2.741757 |
3.672694 | ... | ... | 0.891 | -0.001 | 0.890 | 725 | 0.001 | 0 | 0.001 | ... | ... | 2.633263 |
3.530051 | ... | ... | 0.866 | -0.001 | 0.865 | 750 | 0.001 | 0 | 0.001 | ... | ... | 2.528413 |
3.392137 | ... | ... | 0.841 | -0.001 | 0.840 | 775 | 0.001 | 0 | 0.001 | ... | ... | 2.426966 |
3.258618 | ... | ... | 0.816 | -0.001 | 0.815 | 800 | 0.001 | 0 | 0.001 | ... | ... | 2.328688 |
3.129196 | ... | ... | 0.791 | -0.001 | 0.790 | 825 | 0.001 | 0 | 0.001 | ... | ... | 2.233344 |
3.003593 | ... | ... | 0.766 | -0.001 | 0.765 | 850 | 0.001 | 0 | 0.001 | ... | ... | 2.140762 |
2.881556 | ... | ... | 0.741 | -0.001 | 0.740 | 875 | 0.001 | 0 | 0.001 | ... | ... | 2.050773 |
2.762859 | ... | ... | 0.716 | -0.001 | 0.715 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.963207 |
2.647287 | ... | ... | 0.691 | -0.001 | 0.690 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.877901 |
2.534643 | ... | ... | 0.666 | -0.001 | 0.665 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.794741 |
2.424748 | ... | ... | 0.641 | -0.001 | 0.640 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.713601 |
2.317431 | ... | ... | 0.616 | -0.001 | 0.615 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.634342 |
2.212532 | ... | ... | 0.591 | -0.001 | 0.590 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.556873 |
2.109906 | ... | ... | 0.566 | -0.001 | 0.565 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.481092 |
2.009409 | ... | ... | 0.541 | -0.001 | 0.540 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.406877 |
1.910906 | ... | ... | 0.516 | -0.001 | 0.515 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.334155 |
1.814273 | ... | ... | 0.491 | -0.001 | 0.490 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.262845 |
1.719384 | ... | ... | 0.466 | -0.001 | 0.465 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 1.192843 |
1.626122 | ... | ... | 0.441 | -0.001 | 0.440 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 1.124092 |
1.534367 | ... | ... | 0.416 | -0.001 | 0.415 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 1.056494 |
1.444003 | ... | ... | 0.391 | -0.001 | 0.390 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.989974 |
1.354916 | ... | ... | 0.366 | -0.001 | 0.365 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.924478 |
1.266986 | ... | ... | 0.341 | -0.001 | 0.340 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.859902 |
1.180088 | ... | ... | 0.316 | -0.001 | 0.315 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.796183 |
1.094096 | ... | ... | 0.291 | -0.001 | 0.290 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.733245 |
1.008864 | ... | ... | 0.266 | -0.001 | 0.265 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.670988 |
0.924242 | ... | ... | 0.241 | -0.001 | 0.240 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.609344 |
0.840044 | ... | ... | 0.216 | -0.001 | 0.215 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.548181 |
0.756061 | ... | ... | 0.191 | -0.001 | 0.190 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.487402 |
0.672026 | ... | ... | 0.166 | -0.001 | 0.165 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.426857 |
0.587592 | ... | ... | 0.141 | -0.001 | 0.140 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.366363 |
0.502279 | ... | ... | 0.116 | -0.001 | 0.115 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.305667 |
0.41536 | ... | ... | 0.091 | -0.001 | 0.090 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.244399 |
0.325597 | ... | ... | 0.066 | -0.001 | 0.065 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.181933 |
0.230461 | ... | ... | 0.041 | -0.001 | 0.040 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.116978 |
0.136701 | ... | ... | 0.017 | -0.001 | 0.016 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.056805 |
0.073587 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.011 | 0.001 | 0.010 | ... | ... | 0 |
0.127083 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.035 | 0.001 | 0.034 | ... | ... | 0 |
0.186865 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.060 | 0.001 | 0.059 | ... | ... | 0 |
0.242752 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.085 | 0.001 | 0.084 | ... | ... | 0 |
0.295898 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.110 | 0.001 | 0.109 | ... | ... | 0 |
0.346886 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.135 | 0.001 | 0.134 | ... | ... | 0 |
0.396083 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.160 | 0.001 | 0.159 | ... | ... | 0 |
0.443732 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.185 | 0.001 | 0.184 | ... | ... | 0 |
0.490011 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.210 | 0.001 | 0.209 | ... | ... | 0 |
0.535062 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.235 | 0.001 | 0.234 | ... | ... | 0 |
0.578978 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.260 | 0.001 | 0.259 | ... | ... | 0 |
0.62186 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.285 | 0.001 | 0.284 | ... | ... | 0 |
0.663777 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.310 | 0.001 | 0.309 | ... | ... | 0 |
0.704792 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.335 | 0.001 | 0.334 | ... | ... | 0 |
0.744953 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.360 | 0.001 | 0.359 | ... | ... | 0 |
0.784327 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.385 | 0.001 | 0.384 | ... | ... | 0 |
0.82293 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.410 | 0.001 | 0.409 | ... | ... | 0 |
0.860819 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.435 | 0.001 | 0.434 | ... | ... | 0 |
0.898014 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.460 | 0.001 | 0.459 | ... | ... | 0 |
0.934558 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.485 | 0.001 | 0.484 | ... | ... | 0 |
0.970478 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.510 | 0.001 | 0.509 | ... | ... | 0 |
1.005774 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.535 | 0.001 | 0.534 | ... | ... | 0 |
1.040507 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.560 | 0.001 | 0.559 | ... | ... | 0 |
1.07469 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.585 | 0.001 | 0.584 | ... | ... | 0 |
1.108324 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.610 | 0.001 | 0.609 | ... | ... | 0 |
1.141435 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.635 | 0.001 | 0.634 | ... | ... | 0 |
1.17405 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.660 | 0.001 | 0.659 | ... | ... | 0 |
1.206195 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.685 | 0.001 | 0.684 | ... | ... | 0 |
1.237862 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.710 | 0.001 | 0.709 | ... | ... | 0 |
1.269074 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.735 | 0.001 | 0.734 | ... | ... | 0 |
1.29985 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.760 | 0.001 | 0.759 | ... | ... | 0 |
1.330204 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.785 | 0.001 | 0.784 | ... | ... | 0 |
1.360143 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.810 | 0.001 | 0.809 | ... | ... | 0 |
1.389668 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.835 | 0.001 | 0.834 | ... | ... | 0 |
1.418815 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.860 | 0.001 | 0.859 | ... | ... | 0 |
1.447588 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.885 | 0.001 | 0.884 | ... | ... | 0 |
1.475995 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.910 | 0.001 | 0.909 | ... | ... | 0 |
1.504044 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.935 | 0.001 | 0.934 | ... | ... | 0 |
1.531728 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.960 | 0.001 | 0.959 | ... | ... | 0 |
1.559073 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.985 | 0.001 | 0.984 | ... | ... | 0 |
1.586089 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.010 | 0.001 | 1.009 | ... | ... | 0 |
1.612784 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.035 | 0.001 | 1.034 | ... | ... | 0 |
1.639168 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.060 | 0.001 | 1.059 | ... | ... | 0 |
1.665252 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.085 | 0.001 | 1.084 | ... | ... | 0 |
1.69102 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.110 | 0.001 | 1.109 | ... | ... | 0 |
1.716496 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.135 | 0.001 | 1.134 | ... | ... | 0 |
1.741688 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.160 | 0.001 | 1.159 | ... | ... | 0 |
1.766601 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.185 | 0.001 | 1.184 | ... | ... | 0 |
1.791243 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.210 | 0.001 | 1.209 | ... | ... | 0 |
1.815619 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.235 | 0.001 | 1.234 | ... | ... | 0 |
1.839733 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.260 | 0.001 | 1.259 | ... | ... | 0 |
1.863576 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.285 | 0.001 | 1.284 | ... | ... | 0 |
1.88717 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.310 | 0.001 | 1.309 | ... | ... | 0 |
1.91052 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.335 | 0.001 | 1.334 | ... | ... | 0 |
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.