Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.846715 | ... | ... | 1.284 | 0 | 1.284 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.44751 |
2.737267 | ... | ... | 1.259 | 0 | 1.259 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.358751 |
2.632949 | ... | ... | 1.234 | 0 | 1.234 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.274048 |
2.533302 | ... | ... | 1.209 | 0 | 1.209 | 600 | 0.001 | 0 | 0.001 | ... | ... | 2.193055 |
2.437921 | ... | ... | 1.184 | 0 | 1.184 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.115454 |
2.346462 | ... | ... | 1.159 | 0 | 1.159 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.040964 |
2.258616 | ... | ... | 1.134 | 0 | 1.134 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.969321 |
2.174111 | ... | ... | 1.109 | 0 | 1.109 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.900325 |
2.092701 | ... | ... | 1.084 | 0 | 1.084 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.83378 |
2.014165 | ... | ... | 1.059 | 0 | 1.059 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.769512 |
1.938308 | ... | ... | 1.034 | 0 | 1.034 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.707348 |
1.864947 | ... | ... | 1.009 | 0 | 1.009 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.647154 |
1.793927 | ... | ... | 0.984 | 0 | 0.984 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.588807 |
1.725106 | ... | ... | 0.959 | 0 | 0.959 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.532189 |
1.658349 | ... | ... | 0.934 | 0 | 0.934 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.477185 |
1.593535 | ... | ... | 0.909 | 0 | 0.909 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.423694 |
1.530553 | ... | ... | 0.884 | 0 | 0.884 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.371638 |
1.469303 | ... | ... | 0.859 | 0 | 0.859 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.320932 |
1.40969 | ... | ... | 0.834 | 0 | 0.834 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.271494 |
1.35163 | ... | ... | 0.809 | 0 | 0.809 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.223248 |
1.295039 | ... | ... | 0.784 | 0 | 0.784 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.176141 |
1.239849 | ... | ... | 0.759 | 0 | 0.759 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.130114 |
1.185989 | ... | ... | 0.734 | 0 | 0.734 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.085097 |
1.133397 | ... | ... | 0.709 | 0 | 0.709 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.041037 |
1.082014 | ... | ... | 0.684 | 0 | 0.684 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.997893 |
1.031785 | ... | ... | 0.659 | 0 | 0.659 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.955618 |
0.982658 | ... | ... | 0.634 | 0 | 0.634 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.914152 |
0.934587 | ... | ... | 0.609 | 0 | 0.609 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.873465 |
0.887525 | ... | ... | 0.584 | 0 | 0.584 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.833521 |
0.84143 | ... | ... | 0.559 | 0 | 0.559 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.794276 |
0.796266 | ... | ... | 0.534 | 0 | 0.534 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.755691 |
0.751992 | ... | ... | 0.509 | 0 | 0.509 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.717737 |
0.708573 | ... | ... | 0.484 | 0 | 0.484 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.68037 |
0.665977 | ... | ... | 0.459 | 0 | 0.459 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.64356 |
0.624173 | ... | ... | 0.434 | 0 | 0.434 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.607289 |
0.583131 | ... | ... | 0.409 | 0 | 0.409 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.571499 |
0.542825 | ... | ... | 0.384 | 0 | 0.384 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.536175 |
0.503227 | ... | ... | 0.359 | 0 | 0.359 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.501278 |
0.464313 | ... | ... | 0.334 | 0 | 0.334 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.466779 |
0.426059 | ... | ... | 0.309 | 0 | 0.309 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.432633 |
0.388443 | ... | ... | 0.284 | 0 | 0.284 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.398817 |
0.351443 | ... | ... | 0.259 | 0 | 0.259 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.365274 |
0.315039 | ... | ... | 0.234 | 0 | 0.234 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.331974 |
0.279215 | ... | ... | 0.209 | 0 | 0.209 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.298854 |
0.243949 | ... | ... | 0.184 | 0 | 0.184 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.265859 |
0.209224 | ... | ... | 0.159 | 0 | 0.159 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.232912 |
0.175022 | ... | ... | 0.134 | 0 | 0.134 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.199914 |
0.141328 | ... | ... | 0.109 | 0 | 0.109 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.166728 |
0.108127 | ... | ... | 0.084 | 0 | 0.084 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.133149 |
0.075405 | ... | ... | 0.059 | 0 | 0.059 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.098825 |
0.074845 | ... | ... | 0.035 | 0 | 0.035 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.073943 |
0.048272 | ... | ... | 0.012 | 0 | 0.012 | 1800 | 0.003 | 0 | 0.003 | ... | ... | 0.048161 |
0.042462 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.017 | 0 | 0.017 | ... | ... | 0.042768 |
0.071628 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.041 | 0 | 0.041 | ... | ... | 0.050965 |
0.104651 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.066 | 0 | 0.066 | ... | ... | 0.08149 |
0.135605 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.091 | 0 | 0.091 | ... | ... | 0.111612 |
0.165103 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.116 | 0 | 0.116 | ... | ... | 0.141341 |
0.193456 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.141 | 0 | 0.141 | ... | ... | 0.170687 |
0.22086 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.166 | 0 | 0.166 | ... | ... | 0.199661 |
0.247447 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.191 | 0 | 0.191 | ... | ... | 0.22827 |
0.273309 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.216 | 0 | 0.216 | ... | ... | 0.256525 |
0.29852 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.241 | 0 | 0.241 | ... | ... | 0.284436 |
0.323134 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.266 | 0 | 0.266 | ... | ... | 0.312009 |
0.347201 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.291 | 0 | 0.291 | ... | ... | 0.339256 |
0.370759 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.316 | 0 | 0.316 | ... | ... | 0.366183 |
0.39384 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.341 | 0 | 0.341 | ... | ... | 0.392798 |
0.41647 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.366 | 0 | 0.366 | ... | ... | 0.419107 |
0.438684 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.391 | 0 | 0.391 | ... | ... | 0.445118 |
0.460486 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.416 | 0 | 0.416 | ... | ... | 0.470837 |
0.481912 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.441 | 0 | 0.441 | ... | ... | 0.496273 |
0.502973 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.466 | 0 | 0.466 | ... | ... | 0.521429 |
0.523683 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.491 | 0 | 0.491 | ... | ... | 0.546314 |
0.544062 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.516 | 0 | 0.516 | ... | ... | 0.570933 |
0.564116 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.541 | 0 | 0.541 | ... | ... | 0.595291 |
0.583864 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.566 | 0 | 0.566 | ... | ... | 0.619395 |
0.603319 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.591 | 0 | 0.591 | ... | ... | 0.64325 |
0.622485 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.616 | 0 | 0.616 | ... | ... | 0.66686 |
0.641365 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.641 | 0 | 0.641 | ... | ... | 0.690232 |
0.659984 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.666 | 0 | 0.666 | ... | ... | 0.713369 |
0.678351 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.691 | 0 | 0.691 | ... | ... | 0.736278 |
0.696466 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.716 | 0 | 0.716 | ... | ... | 0.758962 |
0.714328 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.741 | 0 | 0.741 | ... | ... | 0.781424 |
0.731957 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.766 | 0 | 0.766 | ... | ... | 0.803671 |
0.749359 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.791 | 0 | 0.791 | ... | ... | 0.825706 |
0.766542 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.816 | 0 | 0.816 | ... | ... | 0.847535 |
0.783507 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.841 | 0 | 0.841 | ... | ... | 0.869161 |
0.800259 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.866 | 0 | 0.866 | ... | ... | 0.890587 |
0.816808 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.891 | 0 | 0.891 | ... | ... | 0.911817 |
0.833158 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.916 | 0 | 0.916 | ... | ... | 0.932855 |
0.849316 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.941 | 0 | 0.941 | ... | ... | 0.953705 |
0.865284 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.966 | 0 | 0.966 | ... | ... | 0.97437 |
0.881058 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.991 | 0 | 0.991 | ... | ... | 0.994853 |
0.896654 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.016 | 0 | 1.016 | ... | ... | 1.015157 |
0.91208 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.041 | 0 | 1.041 | ... | ... | 1.035287 |
0.927336 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.066 | 0 | 1.066 | ... | ... | 1.055244 |
0.942426 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.091 | 0 | 1.091 | ... | ... | 1.075032 |
0.957353 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.116 | 0 | 1.116 | ... | ... | 1.094654 |
0.972109 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.141 | 0 | 1.141 | ... | ... | 1.114112 |
0.98671 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.166 | 0 | 1.166 | ... | ... | 1.13341 |
1.001158 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.191 | 0 | 1.191 | ... | ... | 1.152551 |
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.