Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.161947 | ... | ... | 1.524 | 0.013 | 1.537 | 325 | 0.001 | 0 | 0.001 | ... | ... | 2.251469 |
3.019196 | ... | ... | 1.499 | 0.013 | 1.512 | 350 | 0.001 | 0 | 0.001 | ... | ... | 2.156472 |
2.887351 | ... | ... | 1.474 | 0.013 | 1.487 | 375 | 0.001 | 0 | 0.001 | ... | ... | 2.068393 |
2.764884 | ... | ... | 1.449 | 0.013 | 1.462 | 400 | 0.001 | 0 | 0.001 | ... | ... | 1.986284 |
2.650572 | ... | ... | 1.424 | 0.013 | 1.437 | 425 | 0.001 | 0 | 0.001 | ... | ... | 1.909402 |
2.54341 | ... | ... | 1.399 | 0.013 | 1.412 | 450 | 0.001 | 0 | 0.001 | ... | ... | 1.837123 |
2.442568 | ... | ... | 1.374 | 0.013 | 1.387 | 475 | 0.001 | 0 | 0.001 | ... | ... | 1.768922 |
2.347343 | ... | ... | 1.349 | 0.013 | 1.362 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.704354 |
2.257152 | ... | ... | 1.324 | 0.013 | 1.337 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.643061 |
2.171494 | ... | ... | 1.299 | 0.013 | 1.312 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.584726 |
2.089939 | ... | ... | 1.274 | 0.013 | 1.287 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.52907 |
2.012113 | ... | ... | 1.249 | 0.013 | 1.262 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.475842 |
1.937689 | ... | ... | 1.224 | 0.013 | 1.237 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.424847 |
1.866386 | ... | ... | 1.199 | 0.013 | 1.212 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.375902 |
1.797952 | ... | ... | 1.174 | 0.013 | 1.187 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.328845 |
1.732167 | ... | ... | 1.149 | 0.013 | 1.162 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.283522 |
1.668834 | ... | ... | 1.124 | 0.013 | 1.137 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.239809 |
1.607775 | ... | ... | 1.099 | 0.013 | 1.112 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.197595 |
1.548832 | ... | ... | 1.074 | 0.013 | 1.087 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.156778 |
1.491863 | ... | ... | 1.049 | 0.013 | 1.062 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.117259 |
1.43674 | ... | ... | 1.024 | 0.013 | 1.037 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.078948 |
1.383348 | ... | ... | 0.999 | 0.013 | 1.012 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.041777 |
1.331579 | ... | ... | 0.974 | 0.013 | 0.987 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.005676 |
1.281339 | ... | ... | 0.949 | 0.013 | 0.962 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.970579 |
1.232538 | ... | ... | 0.924 | 0.013 | 0.937 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.936419 |
1.185096 | ... | ... | 0.899 | 0.013 | 0.912 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.903148 |
1.138937 | ... | ... | 0.874 | 0.013 | 0.887 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.870718 |
1.093995 | ... | ... | 0.849 | 0.013 | 0.862 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.839084 |
1.050205 | ... | ... | 0.824 | 0.013 | 0.837 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.808194 |
1.00751 | ... | ... | 0.799 | 0.013 | 0.812 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.778011 |
0.965856 | ... | ... | 0.774 | 0.013 | 0.787 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.748503 |
0.925193 | ... | ... | 0.749 | 0.013 | 0.762 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.719636 |
0.885475 | ... | ... | 0.724 | 0.013 | 0.737 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.69137 |
0.846657 | ... | ... | 0.699 | 0.013 | 0.712 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.663677 |
0.808699 | ... | ... | 0.674 | 0.013 | 0.687 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.636531 |
0.771563 | ... | ... | 0.649 | 0.013 | 0.662 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.609905 |
0.735213 | ... | ... | 0.624 | 0.013 | 0.637 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.583762 |
0.699616 | ... | ... | 0.599 | 0.013 | 0.612 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.558089 |
0.664743 | ... | ... | 0.574 | 0.013 | 0.587 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.532862 |
0.630563 | ... | ... | 0.549 | 0.013 | 0.562 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.508054 |
0.597048 | ... | ... | 0.524 | 0.013 | 0.537 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.483646 |
0.564174 | ... | ... | 0.499 | 0.013 | 0.512 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.45962 |
0.531916 | ... | ... | 0.474 | 0.013 | 0.487 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.435946 |
0.500249 | ... | ... | 0.449 | 0.013 | 0.462 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.412609 |
0.469153 | ... | ... | 0.424 | 0.013 | 0.437 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.389598 |
0.438607 | ... | ... | 0.399 | 0.013 | 0.412 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.366879 |
0.408591 | ... | ... | 0.374 | 0.013 | 0.387 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.344442 |
0.379087 | ... | ... | 0.349 | 0.013 | 0.362 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.322262 |
0.350077 | ... | ... | 0.324 | 0.013 | 0.337 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.300323 |
0.321544 | ... | ... | 0.299 | 0.013 | 0.312 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.278599 |
0.293473 | ... | ... | 0.274 | 0.013 | 0.287 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.257072 |
0.26585 | ... | ... | 0.249 | 0.013 | 0.262 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.235711 |
0.238659 | ... | ... | 0.224 | 0.013 | 0.237 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.214496 |
0.211886 | ... | ... | 0.199 | 0.013 | 0.212 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.193387 |
0.185519 | ... | ... | 0.174 | 0.013 | 0.187 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.172352 |
0.159546 | ... | ... | 0.149 | 0.013 | 0.162 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.151342 |
0.133954 | ... | ... | 0.124 | 0.013 | 0.137 | 1725 | 0.001 | -0.001 | 0.001 | ... | ... | 0.130298 |
0.108732 | ... | ... | 0.100 | 0.012 | 0.112 | 1750 | 0.001 | -0.002 | 0.002 | ... | ... | 0.109137 |
0.106374 | ... | ... | 0.078 | 0.010 | 0.088 | 1775 | 0.001 | -0.003 | 0.004 | ... | ... | 0.099553 |
0.102129 | ... | ... | 0.057 | 0.008 | 0.065 | 1800 | 0.004 | -0.004 | 0.008 | ... | ... | 0.108688 |
0.097828 | ... | ... | 0.038 | 0.006 | 0.044 | 1825 | 0.007 | -0.007 | 0.014 | ... | ... | 0.096832 |
0.092006 | ... | ... | 0.023 | 0.003 | 0.026 | 1850 | 0.014 | -0.010 | 0.024 | ... | ... | 0.091751 |
0.097924 | ... | ... | 0.014 | 0.001 | 0.015 | 1875 | 0.028 | -0.011 | 0.039 | ... | ... | 0.098199 |
0.102321 | ... | ... | 0.008 | 0 | 0.008 | 1900 | 0.046 | -0.013 | 0.059 | ... | ... | 0.1033 |
0.11433 | ... | ... | 0.006 | -0.001 | 0.005 | 1925 | 0.068 | -0.013 | 0.081 | ... | ... | 0.116442 |
0.123171 | ... | ... | 0.003 | 0 | 0.003 | 1950 | 0.091 | -0.013 | 0.104 | ... | ... | 0.127219 |
0.134151 | ... | ... | 0.002 | 0 | 0.002 | 1975 | 0.114 | -0.014 | 0.128 | ... | ... | 0.126062 |
0.136441 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.138 | -0.014 | 0.152 | ... | ... | 0.125315 |
0.139402 | ... | ... | 0.001 | -0.001 | 0.001 | 2025 | 0.163 | -0.013 | 0.176 | ... | ... | 0.147092 |
0.156516 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.188 | -0.013 | 0.201 | ... | ... | 0.168602 |
0.173165 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.213 | -0.013 | 0.226 | ... | ... | 0.189853 |
0.189397 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.238 | -0.013 | 0.251 | ... | ... | 0.210852 |
0.205246 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.263 | -0.013 | 0.276 | ... | ... | 0.231604 |
0.220747 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.288 | -0.013 | 0.301 | ... | ... | 0.252115 |
0.23592 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.313 | -0.013 | 0.326 | ... | ... | 0.272392 |
0.250792 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.338 | -0.013 | 0.351 | ... | ... | 0.292439 |
0.265373 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.363 | -0.013 | 0.376 | ... | ... | 0.312262 |
0.279692 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.388 | -0.013 | 0.401 | ... | ... | 0.331866 |
0.293746 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.413 | -0.013 | 0.426 | ... | ... | 0.351256 |
0.30756 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.438 | -0.013 | 0.451 | ... | ... | 0.370437 |
0.321144 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.463 | -0.013 | 0.476 | ... | ... | 0.389413 |
0.334503 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.488 | -0.013 | 0.501 | ... | ... | 0.408189 |
0.34765 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.513 | -0.013 | 0.526 | ... | ... | 0.426769 |
0.360593 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.538 | -0.013 | 0.551 | ... | ... | 0.445158 |
0.373339 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.563 | -0.013 | 0.576 | ... | ... | 0.463358 |
0.385897 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.588 | -0.013 | 0.601 | ... | ... | 0.481376 |
0.398274 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.613 | -0.013 | 0.626 | ... | ... | 0.499213 |
0.410467 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.638 | -0.013 | 0.651 | ... | ... | 0.516874 |
0.422493 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.663 | -0.013 | 0.676 | ... | ... | 0.534363 |
0.434359 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.688 | -0.013 | 0.701 | ... | ... | 0.551683 |
0.446066 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.713 | -0.013 | 0.726 | ... | ... | 0.568837 |
0.457611 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.738 | -0.013 | 0.751 | ... | ... | 0.585829 |
0.469006 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.763 | -0.013 | 0.776 | ... | ... | 0.602662 |
0.480256 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.788 | -0.013 | 0.801 | ... | ... | 0.619338 |
0.491367 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.813 | -0.013 | 0.826 | ... | ... | 0.635862 |
0.502342 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.838 | -0.013 | 0.851 | ... | ... | 0.652236 |
0.513178 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.863 | -0.013 | 0.876 | ... | ... | 0.668462 |
0.523884 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.888 | -0.013 | 0.901 | ... | ... | 0.684543 |
0.534463 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.913 | -0.013 | 0.926 | ... | ... | 0.700483 |
0.54492 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.938 | -0.013 | 0.951 | ... | ... | 0.716283 |
0.555257 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.963 | -0.013 | 0.976 | ... | ... | 0.731947 |
0.56547 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.988 | -0.013 | 1.001 | ... | ... | 0.747476 |
0.575567 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.013 | -0.013 | 1.026 | ... | ... | 0.762873 |
0.585557 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.038 | -0.013 | 1.051 | ... | ... | 0.77814 |
0.595437 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.063 | -0.013 | 1.076 | ... | ... | 0.79328 |
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.