Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.023345 | ... | ... | 1.534 | -0.009 | 1.525 | 325 | 0.001 | 0 | 0.001 | ... | ... | 2.108607 |
2.886035 | ... | ... | 1.509 | -0.009 | 1.500 | 350 | 0.001 | 0 | 0.001 | ... | ... | 2.019343 |
2.759259 | ... | ... | 1.484 | -0.009 | 1.475 | 375 | 0.001 | 0 | 0.001 | ... | ... | 1.936574 |
2.641541 | ... | ... | 1.459 | -0.009 | 1.450 | 400 | 0.001 | 0 | 0.001 | ... | ... | 1.859418 |
2.531685 | ... | ... | 1.434 | -0.009 | 1.425 | 425 | 0.001 | 0 | 0.001 | ... | ... | 1.787173 |
2.428725 | ... | ... | 1.409 | -0.009 | 1.400 | 450 | 0.001 | 0 | 0.001 | ... | ... | 1.719252 |
2.331856 | ... | ... | 1.384 | -0.009 | 1.375 | 475 | 0.001 | 0 | 0.001 | ... | ... | 1.655158 |
2.240404 | ... | ... | 1.359 | -0.009 | 1.350 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.594482 |
2.1538 | ... | ... | 1.334 | -0.009 | 1.325 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.536881 |
2.071559 | ... | ... | 1.309 | -0.009 | 1.300 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.48206 |
1.993268 | ... | ... | 1.284 | -0.009 | 1.275 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.429752 |
1.918566 | ... | ... | 1.259 | -0.009 | 1.250 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.379728 |
1.847141 | ... | ... | 1.234 | -0.009 | 1.225 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.331803 |
1.778717 | ... | ... | 1.209 | -0.009 | 1.200 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.285804 |
1.713052 | ... | ... | 1.184 | -0.009 | 1.175 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.241577 |
1.649933 | ... | ... | 1.159 | -0.009 | 1.150 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.198975 |
1.589171 | ... | ... | 1.134 | -0.009 | 1.125 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.15789 |
1.530596 | ... | ... | 1.109 | -0.009 | 1.100 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.118213 |
1.474057 | ... | ... | 1.084 | -0.009 | 1.075 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.079848 |
1.419414 | ... | ... | 1.059 | -0.009 | 1.050 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.042698 |
1.366545 | ... | ... | 1.034 | -0.009 | 1.025 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.006687 |
1.315337 | ... | ... | 1.009 | -0.009 | 1 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.971746 |
1.265689 | ... | ... | 0.984 | -0.009 | 0.975 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.93781 |
1.217509 | ... | ... | 0.959 | -0.009 | 0.950 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.904815 |
1.170712 | ... | ... | 0.934 | -0.009 | 0.925 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.872699 |
1.125219 | ... | ... | 0.909 | -0.009 | 0.900 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.841421 |
1.080959 | ... | ... | 0.884 | -0.009 | 0.875 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.810933 |
1.037868 | ... | ... | 0.859 | -0.009 | 0.850 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.78119 |
0.995882 | ... | ... | 0.834 | -0.009 | 0.825 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.752142 |
0.954946 | ... | ... | 0.809 | -0.009 | 0.800 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.723763 |
0.91501 | ... | ... | 0.784 | -0.009 | 0.775 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.696017 |
0.876025 | ... | ... | 0.759 | -0.009 | 0.750 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.668872 |
0.837946 | ... | ... | 0.734 | -0.009 | 0.725 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.642288 |
0.800731 | ... | ... | 0.709 | -0.009 | 0.700 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.616244 |
0.764342 | ... | ... | 0.684 | -0.009 | 0.675 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.590713 |
0.728741 | ... | ... | 0.659 | -0.009 | 0.650 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.565665 |
0.693895 | ... | ... | 0.634 | -0.009 | 0.625 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.541074 |
0.659772 | ... | ... | 0.609 | -0.009 | 0.600 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.516924 |
0.626341 | ... | ... | 0.584 | -0.009 | 0.575 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.49319 |
0.593576 | ... | ... | 0.559 | -0.009 | 0.550 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.469847 |
0.561449 | ... | ... | 0.534 | -0.009 | 0.525 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.44688 |
0.529936 | ... | ... | 0.509 | -0.009 | 0.500 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.424268 |
0.499013 | ... | ... | 0.484 | -0.009 | 0.475 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.401983 |
0.468658 | ... | ... | 0.459 | -0.009 | 0.450 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.380018 |
0.43885 | ... | ... | 0.434 | -0.009 | 0.425 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.358351 |
0.409569 | ... | ... | 0.409 | -0.009 | 0.400 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.336957 |
0.380797 | ... | ... | 0.384 | -0.009 | 0.375 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.315825 |
0.352516 | ... | ... | 0.359 | -0.009 | 0.350 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.29493 |
0.324709 | ... | ... | 0.334 | -0.009 | 0.325 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.274258 |
0.297359 | ... | ... | 0.309 | -0.009 | 0.300 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.253777 |
0.270452 | ... | ... | 0.284 | -0.009 | 0.275 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.233479 |
0.243973 | ... | ... | 0.259 | -0.009 | 0.250 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.213327 |
0.217908 | ... | ... | 0.234 | -0.009 | 0.225 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.1933 |
0.192245 | ... | ... | 0.209 | -0.009 | 0.200 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.173363 |
0.166971 | ... | ... | 0.184 | -0.009 | 0.175 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.153476 |
0.165615 | ... | ... | 0.159 | -0.008 | 0.151 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.149394 |
0.155452 | ... | ... | 0.136 | -0.009 | 0.127 | 1725 | 0.002 | -0.001 | 0.003 | ... | ... | 0.146396 |
0.150246 | ... | ... | 0.115 | -0.011 | 0.104 | 1750 | 0.004 | -0.002 | 0.006 | ... | ... | 0.1454 |
0.144018 | ... | ... | 0.094 | -0.012 | 0.082 | 1775 | 0.008 | -0.002 | 0.010 | ... | ... | 0.148424 |
0.145609 | ... | ... | 0.075 | -0.012 | 0.063 | 1800 | 0.013 | -0.003 | 0.016 | ... | ... | 0.144254 |
0.143918 | ... | ... | 0.057 | -0.011 | 0.046 | 1825 | 0.022 | -0.001 | 0.023 | ... | ... | 0.148043 |
0.147241 | ... | ... | 0.042 | -0.009 | 0.033 | 1850 | 0.033 | 0 | 0.033 | ... | ... | 0.147241 |
0.150688 | ... | ... | 0.030 | -0.007 | 0.023 | 1875 | 0.048 | 0.002 | 0.046 | ... | ... | 0.151259 |
0.150951 | ... | ... | 0.021 | -0.006 | 0.015 | 1900 | 0.065 | 0.004 | 0.061 | ... | ... | 0.152237 |
0.155353 | ... | ... | 0.014 | -0.004 | 0.010 | 1925 | 0.085 | 0.005 | 0.080 | ... | ... | 0.157647 |
0.162987 | ... | ... | 0.010 | -0.003 | 0.007 | 1950 | 0.106 | 0.006 | 0.100 | ... | ... | 0.159087 |
0.171081 | ... | ... | 0.007 | -0.002 | 0.005 | 1975 | 0.129 | 0.007 | 0.122 | ... | ... | 0.167407 |
0.171412 | ... | ... | 0.005 | -0.002 | 0.003 | 2000 | 0.153 | 0.008 | 0.145 | ... | ... | 0.180545 |
0.176472 | ... | ... | 0.003 | -0.001 | 0.002 | 2025 | 0.176 | 0.007 | 0.169 | ... | ... | 0.174081 |
0.172794 | ... | ... | 0.002 | -0.001 | 0.001 | 2050 | 0.201 | 0.008 | 0.193 | ... | ... | 0.195095 |
0.189572 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.225 | 0.008 | 0.217 | ... | ... | 0.192859 |
0.186238 | ... | ... | 0.001 | -0.001 | 0.001 | 2100 | 0.250 | 0.009 | 0.241 | ... | ... | 0.21299 |
0.201051 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.275 | 0.009 | 0.266 | ... | ... | 0.232884 |
0.215539 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.300 | 0.009 | 0.291 | ... | ... | 0.252548 |
0.229735 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.325 | 0.009 | 0.316 | ... | ... | 0.271986 |
0.243645 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.350 | 0.009 | 0.341 | ... | ... | 0.291205 |
0.257296 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.375 | 0.009 | 0.366 | ... | ... | 0.310209 |
0.270696 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.400 | 0.009 | 0.391 | ... | ... | 0.329004 |
0.283857 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.425 | 0.009 | 0.416 | ... | ... | 0.347593 |
0.296798 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.450 | 0.009 | 0.441 | ... | ... | 0.365982 |
0.309518 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.475 | 0.009 | 0.466 | ... | ... | 0.384175 |
0.322034 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.500 | 0.009 | 0.491 | ... | ... | 0.402176 |
0.334353 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.525 | 0.009 | 0.516 | ... | ... | 0.419989 |
0.34648 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.550 | 0.009 | 0.541 | ... | ... | 0.43762 |
0.358426 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.575 | 0.009 | 0.566 | ... | ... | 0.45507 |
0.370197 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.600 | 0.009 | 0.591 | ... | ... | 0.472345 |
0.381796 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.625 | 0.009 | 0.616 | ... | ... | 0.489448 |
0.393227 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.650 | 0.009 | 0.641 | ... | ... | 0.506382 |
0.404504 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.675 | 0.009 | 0.666 | ... | ... | 0.523151 |
0.41563 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.700 | 0.009 | 0.691 | ... | ... | 0.539758 |
0.426604 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.725 | 0.009 | 0.716 | ... | ... | 0.556206 |
0.437429 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.750 | 0.009 | 0.741 | ... | ... | 0.572499 |
0.448115 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.775 | 0.009 | 0.766 | ... | ... | 0.58864 |
0.458667 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.800 | 0.009 | 0.791 | ... | ... | 0.604631 |
0.469089 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.825 | 0.009 | 0.816 | ... | ... | 0.620475 |
0.479379 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.850 | 0.009 | 0.841 | ... | ... | 0.636176 |
0.489543 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.875 | 0.009 | 0.866 | ... | ... | 0.651736 |
0.499585 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.900 | 0.009 | 0.891 | ... | ... | 0.667157 |
0.50951 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.925 | 0.009 | 0.916 | ... | ... | 0.682442 |
0.519319 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.950 | 0.009 | 0.941 | ... | ... | 0.697593 |
0.529014 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.975 | 0.009 | 0.966 | ... | ... | 0.712614 |
0.538594 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1 | 0.009 | 0.991 | ... | ... | 0.727506 |
0.548068 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.025 | 0.009 | 1.016 | ... | ... | 0.742271 |
0.55744 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.050 | 0.009 | 1.041 | ... | ... | 0.756912 |
0.566711 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.075 | 0.009 | 1.066 | ... | ... | 0.771432 |
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.