Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.234081 | ... | ... | 1.537 | -0.001 | 1.536 | 325 | 0.001 | 0 | 0.001 | ... | ... | 2.329836 |
3.088237 | ... | ... | 1.512 | -0.001 | 1.511 | 350 | 0.001 | 0 | 0.001 | ... | ... | 2.231505 |
2.953511 | ... | ... | 1.487 | -0.001 | 1.486 | 375 | 0.001 | 0 | 0.001 | ... | ... | 2.140336 |
2.828352 | ... | ... | 1.462 | -0.001 | 1.461 | 400 | 0.001 | 0 | 0.001 | ... | ... | 2.055345 |
2.711505 | ... | ... | 1.437 | -0.001 | 1.436 | 425 | 0.001 | 0 | 0.001 | ... | ... | 1.975765 |
2.601951 | ... | ... | 1.412 | -0.001 | 1.411 | 450 | 0.001 | 0 | 0.001 | ... | ... | 1.900949 |
2.498843 | ... | ... | 1.387 | -0.001 | 1.386 | 475 | 0.001 | 0 | 0.001 | ... | ... | 1.830354 |
2.401474 | ... | ... | 1.362 | -0.001 | 1.361 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.763519 |
2.309242 | ... | ... | 1.337 | -0.001 | 1.336 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.700075 |
2.221634 | ... | ... | 1.312 | -0.001 | 1.311 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.639692 |
2.138215 | ... | ... | 1.287 | -0.001 | 1.286 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.582082 |
2.058605 | ... | ... | 1.262 | -0.001 | 1.261 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.526985 |
1.982472 | ... | ... | 1.237 | -0.001 | 1.236 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.4742 |
1.909527 | ... | ... | 1.212 | -0.001 | 1.211 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.423537 |
1.839512 | ... | ... | 1.187 | -0.001 | 1.186 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.374827 |
1.772202 | ... | ... | 1.162 | -0.001 | 1.161 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.327912 |
1.707396 | ... | ... | 1.137 | -0.001 | 1.136 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.282665 |
1.644916 | ... | ... | 1.112 | -0.001 | 1.111 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.238969 |
1.584599 | ... | ... | 1.087 | -0.001 | 1.086 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.196718 |
1.526301 | ... | ... | 1.062 | -0.001 | 1.061 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.155811 |
1.46989 | ... | ... | 1.037 | -0.001 | 1.036 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.116154 |
1.415246 | ... | ... | 1.012 | -0.001 | 1.011 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.077678 |
1.362262 | ... | ... | 0.987 | -0.001 | 0.986 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.040308 |
1.31084 | ... | ... | 0.962 | -0.001 | 0.961 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.003978 |
1.26089 | ... | ... | 0.937 | -0.001 | 0.936 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.968617 |
1.21233 | ... | ... | 0.912 | -0.001 | 0.911 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.934177 |
1.165083 | ... | ... | 0.887 | -0.001 | 0.886 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.900609 |
1.11908 | ... | ... | 0.862 | -0.001 | 0.861 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.867862 |
1.074257 | ... | ... | 0.837 | -0.001 | 0.836 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.835886 |
1.030553 | ... | ... | 0.812 | -0.001 | 0.811 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.804643 |
0.987913 | ... | ... | 0.787 | -0.001 | 0.786 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.774098 |
0.946286 | ... | ... | 0.762 | -0.001 | 0.761 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.744216 |
0.905625 | ... | ... | 0.737 | -0.001 | 0.736 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.714956 |
0.865885 | ... | ... | 0.712 | -0.001 | 0.711 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.686288 |
0.827025 | ... | ... | 0.687 | -0.001 | 0.686 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.658188 |
0.789007 | ... | ... | 0.662 | -0.001 | 0.661 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.630625 |
0.751793 | ... | ... | 0.637 | -0.001 | 0.636 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.603563 |
0.715352 | ... | ... | 0.612 | -0.001 | 0.611 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.576986 |
0.679649 | ... | ... | 0.587 | -0.001 | 0.586 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.550871 |
0.644656 | ... | ... | 0.562 | -0.001 | 0.561 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.52519 |
0.610343 | ... | ... | 0.537 | -0.001 | 0.536 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.499922 |
0.576685 | ... | ... | 0.512 | -0.001 | 0.511 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.475049 |
0.543657 | ... | ... | 0.487 | -0.001 | 0.486 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.450541 |
0.511235 | ... | ... | 0.462 | -0.001 | 0.461 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.426382 |
0.479397 | ... | ... | 0.437 | -0.001 | 0.436 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.40256 |
0.448121 | ... | ... | 0.412 | -0.001 | 0.411 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.379039 |
0.417389 | ... | ... | 0.387 | -0.001 | 0.386 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.35581 |
0.387181 | ... | ... | 0.362 | -0.001 | 0.361 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.332847 |
0.357479 | ... | ... | 0.337 | -0.001 | 0.336 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.310134 |
0.328266 | ... | ... | 0.312 | -0.001 | 0.311 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.287641 |
0.299526 | ... | ... | 0.287 | -0.001 | 0.286 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.265352 |
0.271243 | ... | ... | 0.262 | -0.001 | 0.261 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.243235 |
0.243401 | ... | ... | 0.237 | -0.001 | 0.236 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.221267 |
0.215988 | ... | ... | 0.212 | -0.001 | 0.211 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.199408 |
0.188991 | ... | ... | 0.187 | -0.001 | 0.186 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.177624 |
0.162396 | ... | ... | 0.162 | -0.001 | 0.161 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.155865 |
0.136192 | ... | ... | 0.137 | -0.001 | 0.136 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.134067 |
0.110366 | ... | ... | 0.112 | -0.001 | 0.111 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.112143 |
0.108633 | ... | ... | 0.088 | -0.001 | 0.087 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.102118 |
0.09394 | ... | ... | 0.065 | -0.002 | 0.063 | 1800 | 0.002 | -0.002 | 0.004 | ... | ... | 0.091067 |
0.079435 | ... | ... | 0.044 | -0.004 | 0.040 | 1825 | 0.004 | -0.003 | 0.007 | ... | ... | 0.078359 |
0.078 | ... | ... | 0.026 | -0.004 | 0.022 | 1850 | 0.011 | -0.003 | 0.014 | ... | ... | 0.077773 |
0.07791 | ... | ... | 0.015 | -0.005 | 0.010 | 1875 | 0.024 | -0.004 | 0.028 | ... | ... | 0.078204 |
0.087923 | ... | ... | 0.008 | -0.003 | 0.005 | 1900 | 0.044 | -0.002 | 0.046 | ... | ... | 0.08902 |
0.101932 | ... | ... | 0.005 | -0.002 | 0.003 | 1925 | 0.067 | -0.001 | 0.068 | ... | ... | 0.104452 |
0.100146 | ... | ... | 0.003 | -0.002 | 0.001 | 1950 | 0.090 | -0.001 | 0.091 | ... | ... | 0.106683 |
0.107958 | ... | ... | 0.002 | -0.002 | 0.001 | 1975 | 0.114 | 0 | 0.114 | ... | ... | 0.106698 |
0.126836 | ... | ... | 0.001 | -0.001 | 0.001 | 2000 | 0.139 | 0.001 | 0.138 | ... | ... | 0.129275 |
0.145082 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.164 | 0.001 | 0.163 | ... | ... | 0.151572 |
0.162784 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.189 | 0.001 | 0.188 | ... | ... | 0.173598 |
0.180007 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.214 | 0.001 | 0.213 | ... | ... | 0.195358 |
0.1968 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.239 | 0.001 | 0.238 | ... | ... | 0.216859 |
0.213197 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.264 | 0.001 | 0.263 | ... | ... | 0.238107 |
0.229235 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.289 | 0.001 | 0.288 | ... | ... | 0.259109 |
0.244935 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.314 | 0.001 | 0.313 | ... | ... | 0.279871 |
0.260323 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.339 | 0.001 | 0.338 | ... | ... | 0.300396 |
0.27541 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.364 | 0.001 | 0.363 | ... | ... | 0.320693 |
0.290227 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.389 | 0.001 | 0.388 | ... | ... | 0.340765 |
0.30477 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.414 | 0.001 | 0.413 | ... | ... | 0.360617 |
0.319065 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.439 | 0.001 | 0.438 | ... | ... | 0.380256 |
0.333122 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.464 | 0.001 | 0.463 | ... | ... | 0.399685 |
0.346946 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.489 | 0.001 | 0.488 | ... | ... | 0.418909 |
0.360552 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.514 | 0.001 | 0.513 | ... | ... | 0.437932 |
0.373945 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.539 | 0.001 | 0.538 | ... | ... | 0.45676 |
0.387135 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.564 | 0.001 | 0.563 | ... | ... | 0.475396 |
0.400132 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.589 | 0.001 | 0.588 | ... | ... | 0.493843 |
0.412941 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.614 | 0.001 | 0.613 | ... | ... | 0.512107 |
0.425559 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.639 | 0.001 | 0.638 | ... | ... | 0.53019 |
0.438005 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.664 | 0.001 | 0.663 | ... | ... | 0.548097 |
0.450285 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.689 | 0.001 | 0.688 | ... | ... | 0.56583 |
0.462401 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.714 | 0.001 | 0.713 | ... | ... | 0.583394 |
0.474349 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.739 | 0.001 | 0.738 | ... | ... | 0.600791 |
0.486141 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.764 | 0.001 | 0.763 | ... | ... | 0.618026 |
0.497785 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.789 | 0.001 | 0.788 | ... | ... | 0.6351 |
0.509284 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.814 | 0.001 | 0.813 | ... | ... | 0.652018 |
0.520642 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.839 | 0.001 | 0.838 | ... | ... | 0.668781 |
0.531856 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.864 | 0.001 | 0.863 | ... | ... | 0.685394 |
0.542936 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.889 | 0.001 | 0.888 | ... | ... | 0.701858 |
0.553886 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.914 | 0.001 | 0.913 | ... | ... | 0.718177 |
0.564708 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.939 | 0.001 | 0.938 | ... | ... | 0.734353 |
0.575406 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.964 | 0.001 | 0.963 | ... | ... | 0.750388 |
0.585976 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.989 | 0.001 | 0.988 | ... | ... | 0.766287 |
0.596427 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.014 | 0.001 | 1.013 | ... | ... | 0.78205 |
0.606765 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.039 | 0.001 | 1.038 | ... | ... | 0.79768 |
0.616991 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.064 | 0.001 | 1.063 | ... | ... | 0.81318 |
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.