Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.44291 | ... | ... | 1.274 | 0.002 | 1.276 | 275 | 0.001 | 0 | 0.001 | ... | ... | 3.754372 |
4.209397 | ... | ... | 1.249 | 0.002 | 1.251 | 300 | 0.001 | 0 | 0.001 | ... | ... | 3.566926 |
3.996007 | ... | ... | 1.224 | 0.002 | 1.226 | 325 | 0.001 | 0 | 0.001 | ... | ... | 3.395322 |
3.799571 | ... | ... | 1.199 | 0.002 | 1.201 | 350 | 0.001 | 0 | 0.001 | ... | ... | 3.237086 |
3.617629 | ... | ... | 1.174 | 0.002 | 1.176 | 375 | 0.001 | 0 | 0.001 | ... | ... | 3.090308 |
3.448212 | ... | ... | 1.149 | 0.002 | 1.151 | 400 | 0.001 | 0 | 0.001 | ... | ... | 2.953438 |
3.289716 | ... | ... | 1.124 | 0.002 | 1.126 | 425 | 0.001 | 0 | 0.001 | ... | ... | 2.825194 |
3.140818 | ... | ... | 1.099 | 0.002 | 1.101 | 450 | 0.001 | 0 | 0.001 | ... | ... | 2.70457 |
3.000437 | ... | ... | 1.074 | 0.002 | 1.076 | 475 | 0.001 | 0 | 0.001 | ... | ... | 2.590708 |
2.867656 | ... | ... | 1.049 | 0.002 | 1.051 | 500 | 0.001 | 0 | 0.001 | ... | ... | 2.48286 |
2.741696 | ... | ... | 1.024 | 0.002 | 1.026 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.380414 |
2.621894 | ... | ... | 0.999 | 0.002 | 1.001 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.282856 |
2.507675 | ... | ... | 0.974 | 0.002 | 0.976 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.189726 |
2.398538 | ... | ... | 0.949 | 0.002 | 0.951 | 600 | 0.001 | 0 | 0.001 | ... | ... | 2.100604 |
2.294055 | ... | ... | 0.924 | 0.002 | 0.926 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.015168 |
2.193844 | ... | ... | 0.899 | 0.002 | 0.901 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.933113 |
2.09757 | ... | ... | 0.874 | 0.002 | 0.876 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.85416 |
2.004937 | ... | ... | 0.849 | 0.002 | 0.851 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.778061 |
1.915675 | ... | ... | 0.824 | 0.002 | 0.826 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.704618 |
1.829545 | ... | ... | 0.799 | 0.002 | 0.801 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.633638 |
1.746331 | ... | ... | 0.774 | 0.002 | 0.776 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.56493 |
1.665846 | ... | ... | 0.749 | 0.002 | 0.751 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.498348 |
1.587916 | ... | ... | 0.724 | 0.002 | 0.726 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.433756 |
1.512383 | ... | ... | 0.699 | 0.002 | 0.701 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.371017 |
1.439102 | ... | ... | 0.674 | 0.002 | 0.676 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.310002 |
1.367941 | ... | ... | 0.649 | 0.002 | 0.651 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.25062 |
1.298779 | ... | ... | 0.624 | 0.002 | 0.626 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.192769 |
1.231506 | ... | ... | 0.599 | 0.002 | 0.601 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.136335 |
1.166017 | ... | ... | 0.574 | 0.002 | 0.576 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.081251 |
1.102222 | ... | ... | 0.549 | 0.002 | 0.551 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.027436 |
1.040037 | ... | ... | 0.524 | 0.002 | 0.526 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.974792 |
0.97938 | ... | ... | 0.499 | 0.002 | 0.501 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.92327 |
0.920177 | ... | ... | 0.474 | 0.002 | 0.476 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.872801 |
0.862359 | ... | ... | 0.449 | 0.002 | 0.451 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.82331 |
0.805861 | ... | ... | 0.424 | 0.002 | 0.426 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.774746 |
0.750624 | ... | ... | 0.399 | 0.002 | 0.401 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.727034 |
0.696591 | ... | ... | 0.374 | 0.002 | 0.376 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.680132 |
0.643711 | ... | ... | 0.349 | 0.002 | 0.351 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.633976 |
0.591932 | ... | ... | 0.324 | 0.002 | 0.326 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.588506 |
0.541209 | ... | ... | 0.299 | 0.002 | 0.301 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.543666 |
0.491504 | ... | ... | 0.274 | 0.002 | 0.276 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.4994 |
0.442773 | ... | ... | 0.249 | 0.002 | 0.251 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.455632 |
0.394978 | ... | ... | 0.224 | 0.002 | 0.226 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.412306 |
0.348083 | ... | ... | 0.199 | 0.002 | 0.201 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.369338 |
0.302055 | ... | ... | 0.174 | 0.002 | 0.176 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.326634 |
0.25686 | ... | ... | 0.149 | 0.002 | 0.151 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.284087 |
0.212469 | ... | ... | 0.124 | 0.002 | 0.126 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.241551 |
0.168854 | ... | ... | 0.099 | 0.002 | 0.101 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.198826 |
0.125986 | ... | ... | 0.074 | 0.002 | 0.076 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.155601 |
0.08384 | ... | ... | 0.049 | 0.002 | 0.051 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.111324 |
0.077725 | ... | ... | 0.025 | 0.002 | 0.027 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.076858 |
0.041816 | ... | ... | 0.004 | 0.001 | 0.005 | 1550 | 0.004 | -0.001 | 0.005 | ... | ... | 0.041801 |
0.07137 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.025 | -0.002 | 0.027 | ... | ... | 0.072132 |
0.104357 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.049 | -0.002 | 0.051 | ... | ... | 0.077995 |
0.145017 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.074 | -0.002 | 0.076 | ... | ... | 0.116873 |
0.183297 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.099 | -0.002 | 0.101 | ... | ... | 0.155159 |
0.219814 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.124 | -0.002 | 0.126 | ... | ... | 0.192871 |
0.254914 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.149 | -0.002 | 0.151 | ... | ... | 0.230026 |
0.288814 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.174 | -0.002 | 0.176 | ... | ... | 0.266641 |
0.321667 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.199 | -0.002 | 0.201 | ... | ... | 0.302731 |
0.353585 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.224 | -0.002 | 0.226 | ... | ... | 0.338313 |
0.384657 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.249 | -0.002 | 0.251 | ... | ... | 0.3734 |
0.41496 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.274 | -0.002 | 0.276 | ... | ... | 0.408007 |
0.444537 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.299 | -0.002 | 0.301 | ... | ... | 0.442146 |
0.473459 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.324 | -0.002 | 0.326 | ... | ... | 0.475831 |
0.501744 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.349 | -0.002 | 0.351 | ... | ... | 0.509074 |
0.529446 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.374 | -0.002 | 0.376 | ... | ... | 0.541887 |
0.55659 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.399 | -0.002 | 0.401 | ... | ... | 0.574282 |
0.583207 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.424 | -0.002 | 0.426 | ... | ... | 0.606268 |
0.609321 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.449 | -0.002 | 0.451 | ... | ... | 0.637856 |
0.634957 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.474 | -0.002 | 0.476 | ... | ... | 0.669056 |
0.660139 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.499 | -0.002 | 0.501 | ... | ... | 0.699877 |
0.684878 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.524 | -0.002 | 0.526 | ... | ... | 0.73033 |
0.709191 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.549 | -0.002 | 0.551 | ... | ... | 0.760423 |
0.733112 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.574 | -0.002 | 0.576 | ... | ... | 0.790165 |
0.756646 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.599 | -0.002 | 0.601 | ... | ... | 0.819564 |
0.779794 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.624 | -0.002 | 0.626 | ... | ... | 0.848628 |
0.802582 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.649 | -0.002 | 0.651 | ... | ... | 0.877366 |
0.825026 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.674 | -0.002 | 0.676 | ... | ... | 0.905784 |
0.847136 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.699 | -0.002 | 0.701 | ... | ... | 0.93389 |
0.868914 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.724 | -0.002 | 0.726 | ... | ... | 0.961691 |
0.890378 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.749 | -0.002 | 0.751 | ... | ... | 0.989194 |
0.911539 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.774 | -0.002 | 0.776 | ... | ... | 1.016405 |
0.932405 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.799 | -0.002 | 0.801 | ... | ... | 1.04333 |
0.952973 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.824 | -0.002 | 0.826 | ... | ... | 1.069977 |
0.973262 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.849 | -0.002 | 0.851 | ... | ... | 1.09635 |
0.993287 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.874 | -0.002 | 0.876 | ... | ... | 1.122456 |
1.013051 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.899 | -0.002 | 0.901 | ... | ... | 1.148301 |
1.03256 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.924 | -0.002 | 0.926 | ... | ... | 1.173888 |
1.051812 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.949 | -0.002 | 0.951 | ... | ... | 1.199224 |
1.070818 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.974 | -0.002 | 0.976 | ... | ... | 1.224314 |
1.089588 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.999 | -0.002 | 1.001 | ... | ... | 1.249161 |
1.10813 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.024 | -0.002 | 1.026 | ... | ... | 1.273771 |
1.126448 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.049 | -0.002 | 1.051 | ... | ... | 1.298149 |
1.144548 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.074 | -0.002 | 1.076 | ... | ... | 1.322299 |
1.162431 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.099 | -0.002 | 1.101 | ... | ... | 1.346226 |
1.180104 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.124 | -0.002 | 1.126 | ... | ... | 1.369933 |
1.197574 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.149 | -0.002 | 1.151 | ... | ... | 1.393426 |
1.214846 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.174 | -0.002 | 1.176 | ... | ... | 1.416709 |
1.231926 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.199 | -0.002 | 1.201 | ... | ... | 1.439784 |
1.248816 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.224 | -0.002 | 1.226 | ... | ... | 1.462656 |
1.265521 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.249 | -0.002 | 1.251 | ... | ... | 1.485328 |
1.282036 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.274 | -0.002 | 1.276 | ... | ... | 1.507805 |
1.298372 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.299 | -0.002 | 1.301 | ... | ... | 1.530089 |
1.314534 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.324 | -0.002 | 1.326 | ... | ... | 1.552184 |
1.330527 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.349 | -0.002 | 1.351 | ... | ... | 1.574094 |
1.346355 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.374 | -0.002 | 1.376 | ... | ... | 1.595821 |
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.