Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.038287 | ... | ... | 1.558 | -0.001 | 1.557 | 325 | 0.001 | 0 | 0.001 | ... | ... | 3.199266 |
3.859129 | ... | ... | 1.533 | -0.001 | 1.532 | 350 | 0.001 | 0 | 0.001 | ... | ... | 3.065011 |
3.693395 | ... | ... | 1.508 | -0.001 | 1.507 | 375 | 0.001 | 0 | 0.001 | ... | ... | 2.94054 |
3.539243 | ... | ... | 1.483 | -0.001 | 1.482 | 400 | 0.001 | 0 | 0.001 | ... | ... | 2.824512 |
3.395179 | ... | ... | 1.458 | -0.001 | 1.457 | 425 | 0.001 | 0 | 0.001 | ... | ... | 2.715864 |
3.259973 | ... | ... | 1.433 | -0.001 | 1.432 | 450 | 0.001 | 0 | 0.001 | ... | ... | 2.613724 |
3.132607 | ... | ... | 1.408 | -0.001 | 1.407 | 475 | 0.001 | 0 | 0.001 | ... | ... | 2.517354 |
3.012237 | ... | ... | 1.383 | -0.001 | 1.382 | 500 | 0.001 | 0 | 0.001 | ... | ... | 2.42612 |
2.898139 | ... | ... | 1.358 | -0.001 | 1.357 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.339513 |
2.789695 | ... | ... | 1.333 | -0.001 | 1.332 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.257085 |
2.686375 | ... | ... | 1.308 | -0.001 | 1.307 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.178447 |
2.587714 | ... | ... | 1.283 | -0.001 | 1.282 | 600 | 0.001 | 0 | 0.001 | ... | ... | 2.103249 |
2.493316 | ... | ... | 1.258 | -0.001 | 1.257 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.0312 |
2.402829 | ... | ... | 1.233 | -0.001 | 1.232 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.962048 |
2.315943 | ... | ... | 1.208 | -0.001 | 1.207 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.895565 |
2.232385 | ... | ... | 1.183 | -0.001 | 1.182 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.831546 |
2.151907 | ... | ... | 1.158 | -0.001 | 1.157 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.769793 |
2.074289 | ... | ... | 1.133 | -0.001 | 1.132 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.710159 |
1.999332 | ... | ... | 1.108 | -0.001 | 1.107 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.6525 |
1.926863 | ... | ... | 1.083 | -0.001 | 1.082 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.596683 |
1.856723 | ... | ... | 1.058 | -0.001 | 1.057 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.542576 |
1.788766 | ... | ... | 1.033 | -0.001 | 1.032 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.490074 |
1.722859 | ... | ... | 1.008 | -0.001 | 1.007 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.439086 |
1.658881 | ... | ... | 0.983 | -0.001 | 0.982 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.389519 |
1.596723 | ... | ... | 0.958 | -0.001 | 0.957 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.341288 |
1.536282 | ... | ... | 0.933 | -0.001 | 0.932 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.294304 |
1.477463 | ... | ... | 0.908 | -0.001 | 0.907 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.248511 |
1.420184 | ... | ... | 0.883 | -0.001 | 0.882 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.203844 |
1.364365 | ... | ... | 0.858 | -0.001 | 0.857 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.16024 |
1.309934 | ... | ... | 0.833 | -0.001 | 0.832 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.11763 |
1.256822 | ... | ... | 0.808 | -0.001 | 0.807 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.075974 |
1.204966 | ... | ... | 0.783 | -0.001 | 0.782 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.035224 |
1.154307 | ... | ... | 0.758 | -0.001 | 0.757 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.995334 |
1.104792 | ... | ... | 0.733 | -0.001 | 0.732 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.95625 |
1.056367 | ... | ... | 0.708 | -0.001 | 0.707 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.917941 |
1.008987 | ... | ... | 0.683 | -0.001 | 0.682 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.880371 |
0.962606 | ... | ... | 0.658 | -0.001 | 0.657 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.843498 |
0.917183 | ... | ... | 0.633 | -0.001 | 0.632 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.807279 |
0.872677 | ... | ... | 0.608 | -0.001 | 0.607 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.771695 |
0.829053 | ... | ... | 0.583 | -0.001 | 0.582 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.736714 |
0.786276 | ... | ... | 0.558 | -0.001 | 0.557 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.702295 |
0.744312 | ... | ... | 0.533 | -0.001 | 0.532 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.66842 |
0.703132 | ... | ... | 0.508 | -0.001 | 0.507 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.63506 |
0.662706 | ... | ... | 0.483 | -0.001 | 0.482 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.602173 |
0.623006 | ... | ... | 0.458 | -0.001 | 0.457 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.569744 |
0.584006 | ... | ... | 0.433 | -0.001 | 0.432 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.537755 |
0.545682 | ... | ... | 0.408 | -0.001 | 0.407 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.506159 |
0.508011 | ... | ... | 0.383 | -0.001 | 0.382 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.474944 |
0.470971 | ... | ... | 0.358 | -0.001 | 0.357 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.444072 |
0.434538 | ... | ... | 0.333 | -0.001 | 0.332 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.413527 |
0.398693 | ... | ... | 0.308 | -0.001 | 0.307 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.383264 |
0.363418 | ... | ... | 0.283 | -0.001 | 0.282 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.353269 |
0.328694 | ... | ... | 0.258 | -0.001 | 0.257 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.323486 |
0.294505 | ... | ... | 0.233 | -0.001 | 0.232 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.293895 |
0.260833 | ... | ... | 0.208 | -0.001 | 0.207 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.264438 |
0.227663 | ... | ... | 0.183 | -0.001 | 0.182 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.235065 |
0.19498 | ... | ... | 0.158 | -0.001 | 0.157 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.205708 |
0.162769 | ... | ... | 0.133 | -0.001 | 0.132 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.176278 |
0.131017 | ... | ... | 0.108 | -0.001 | 0.107 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.146646 |
0.09971 | ... | ... | 0.083 | -0.001 | 0.082 | 1800 | 0.001 | 0 | 0.001 | ... | ... | 0.116628 |
0.068836 | ... | ... | 0.058 | -0.001 | 0.057 | 1825 | 0.001 | 0 | 0.001 | ... | ... | 0.085889 |
0.064322 | ... | ... | 0.033 | 0 | 0.033 | 1850 | 0.001 | 0.001 | 0.001 | ... | ... | 0.063199 |
0.052965 | ... | ... | 0.013 | -0.001 | 0.012 | 1875 | 0.005 | 0 | 0.005 | ... | ... | 0.052858 |
0.052131 | ... | ... | 0.002 | 0 | 0.002 | 1900 | 0.020 | 0.001 | 0.019 | ... | ... | 0.052516 |
0.077391 | ... | ... | 0.001 | 0.001 | 0.001 | 1925 | 0.044 | 0.002 | 0.042 | ... | ... | 0.079082 |
0.096 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.068 | 0.001 | 0.067 | ... | ... | 0.079444 |
0.123634 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.093 | 0.001 | 0.092 | ... | ... | 0.107958 |
0.150002 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.118 | 0.001 | 0.117 | ... | ... | 0.136115 |
0.175374 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.143 | 0.001 | 0.142 | ... | ... | 0.163923 |
0.199919 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.168 | 0.001 | 0.167 | ... | ... | 0.191391 |
0.223747 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.193 | 0.001 | 0.192 | ... | ... | 0.218527 |
0.246942 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.218 | 0.001 | 0.217 | ... | ... | 0.24534 |
0.269566 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.243 | 0.001 | 0.242 | ... | ... | 0.271838 |
0.291667 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.268 | 0.001 | 0.267 | ... | ... | 0.298027 |
0.313287 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.293 | 0.001 | 0.292 | ... | ... | 0.323916 |
0.334462 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.318 | 0.001 | 0.317 | ... | ... | 0.349511 |
0.355217 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.343 | 0.001 | 0.342 | ... | ... | 0.37482 |
0.375577 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.368 | 0.001 | 0.367 | ... | ... | 0.399847 |
0.39557 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.393 | 0.001 | 0.392 | ... | ... | 0.424601 |
0.415201 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.418 | 0.001 | 0.417 | ... | ... | 0.449087 |
0.434503 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.443 | 0.001 | 0.442 | ... | ... | 0.473311 |
0.453483 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.468 | 0.001 | 0.467 | ... | ... | 0.497277 |
0.472153 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.493 | 0.001 | 0.492 | ... | ... | 0.520993 |
0.490532 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.518 | 0.001 | 0.517 | ... | ... | 0.544464 |
0.508627 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.543 | 0.001 | 0.542 | ... | ... | 0.567695 |
0.52645 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.568 | 0.001 | 0.567 | ... | ... | 0.590691 |
0.544013 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.593 | 0.001 | 0.592 | ... | ... | 0.613457 |
0.561324 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.618 | 0.001 | 0.617 | ... | ... | 0.635997 |
0.578381 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.643 | 0.001 | 0.642 | ... | ... | 0.658316 |
0.59521 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.668 | 0.001 | 0.667 | ... | ... | 0.680419 |
0.611814 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.693 | 0.001 | 0.692 | ... | ... | 0.702309 |
0.628196 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.718 | 0.001 | 0.717 | ... | ... | 0.723991 |
0.644355 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.743 | 0.001 | 0.742 | ... | ... | 0.745469 |
0.660306 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.768 | 0.001 | 0.767 | ... | ... | 0.766747 |
0.676056 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.793 | 0.001 | 0.792 | ... | ... | 0.787829 |
0.691616 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.818 | 0.001 | 0.817 | ... | ... | 0.808718 |
0.706982 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.843 | 0.001 | 0.842 | ... | ... | 0.829418 |
0.722157 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.868 | 0.001 | 0.867 | ... | ... | 0.849933 |
0.737152 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.893 | 0.001 | 0.892 | ... | ... | 0.870266 |
0.751972 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.918 | 0.001 | 0.917 | ... | ... | 0.89042 |
0.766621 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.943 | 0.001 | 0.942 | ... | ... | 0.910398 |
0.781103 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.968 | 0.001 | 0.967 | ... | ... | 0.930204 |
0.795411 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.993 | 0.001 | 0.992 | ... | ... | 0.949841 |
0.809563 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.018 | 0.001 | 1.017 | ... | ... | 0.969312 |
0.823562 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.043 | 0.001 | 1.042 | ... | ... | 0.988619 |
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.