Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.864842 | ... | ... | 1.556 | 0.002 | 1.558 | 325 | 0.001 | 0 | 0.001 | ... | ... | 3.006019 |
3.693106 | ... | ... | 1.531 | 0.002 | 1.533 | 350 | 0.001 | 0 | 0.001 | ... | ... | 2.879908 |
3.534279 | ... | ... | 1.506 | 0.002 | 1.508 | 375 | 0.001 | 0 | 0.001 | ... | ... | 2.762987 |
3.386576 | ... | ... | 1.481 | 0.002 | 1.483 | 400 | 0.001 | 0 | 0.001 | ... | ... | 2.653998 |
3.248567 | ... | ... | 1.456 | 0.002 | 1.458 | 425 | 0.001 | 0 | 0.001 | ... | ... | 2.551941 |
3.11907 | ... | ... | 1.431 | 0.002 | 1.433 | 450 | 0.001 | 0 | 0.001 | ... | ... | 2.455996 |
2.997109 | ... | ... | 1.406 | 0.002 | 1.408 | 475 | 0.001 | 0 | 0.001 | ... | ... | 2.365473 |
2.881855 | ... | ... | 1.381 | 0.002 | 1.383 | 500 | 0.001 | 0 | 0.001 | ... | ... | 2.279774 |
2.772619 | ... | ... | 1.356 | 0.002 | 1.358 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.198421 |
2.66881 | ... | ... | 1.331 | 0.002 | 1.333 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.120993 |
2.569918 | ... | ... | 1.306 | 0.002 | 1.308 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.047126 |
2.475499 | ... | ... | 1.281 | 0.002 | 1.283 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.976491 |
2.385169 | ... | ... | 1.256 | 0.002 | 1.258 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.908813 |
2.298583 | ... | ... | 1.231 | 0.002 | 1.233 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.843857 |
2.215451 | ... | ... | 1.206 | 0.002 | 1.208 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.781408 |
2.135506 | ... | ... | 1.181 | 0.002 | 1.183 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.721273 |
2.058514 | ... | ... | 1.156 | 0.002 | 1.158 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.663267 |
1.984265 | ... | ... | 1.131 | 0.002 | 1.133 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.607252 |
1.912569 | ... | ... | 1.106 | 0.002 | 1.108 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.553092 |
1.843257 | ... | ... | 1.081 | 0.002 | 1.083 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.500661 |
1.776172 | ... | ... | 1.056 | 0.002 | 1.058 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.449838 |
1.711177 | ... | ... | 1.031 | 0.002 | 1.033 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.400523 |
1.648145 | ... | ... | 1.006 | 0.002 | 1.008 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.352629 |
1.586961 | ... | ... | 0.981 | 0.002 | 0.983 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.306071 |
1.527519 | ... | ... | 0.956 | 0.002 | 0.958 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.260767 |
1.469722 | ... | ... | 0.931 | 0.002 | 0.933 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.216635 |
1.413482 | ... | ... | 0.906 | 0.002 | 0.908 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.173622 |
1.358716 | ... | ... | 0.881 | 0.002 | 0.883 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.131666 |
1.305348 | ... | ... | 0.856 | 0.002 | 0.858 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.090709 |
1.253304 | ... | ... | 0.831 | 0.002 | 0.833 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.050686 |
1.202523 | ... | ... | 0.806 | 0.002 | 0.808 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.011559 |
1.152943 | ... | ... | 0.781 | 0.002 | 0.783 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.973283 |
1.10451 | ... | ... | 0.756 | 0.002 | 0.758 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.935815 |
1.057171 | ... | ... | 0.731 | 0.002 | 0.733 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.899105 |
1.010877 | ... | ... | 0.706 | 0.002 | 0.708 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.863122 |
0.965582 | ... | ... | 0.681 | 0.002 | 0.683 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.827833 |
0.921244 | ... | ... | 0.656 | 0.002 | 0.658 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.7932 |
0.877822 | ... | ... | 0.631 | 0.002 | 0.633 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.759182 |
0.835279 | ... | ... | 0.606 | 0.002 | 0.608 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.725759 |
0.793578 | ... | ... | 0.581 | 0.002 | 0.583 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.692903 |
0.752686 | ... | ... | 0.556 | 0.002 | 0.558 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.660576 |
0.712572 | ... | ... | 0.531 | 0.002 | 0.533 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.628759 |
0.673207 | ... | ... | 0.506 | 0.002 | 0.508 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.597426 |
0.634564 | ... | ... | 0.481 | 0.002 | 0.483 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.566539 |
0.596615 | ... | ... | 0.456 | 0.002 | 0.458 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.536082 |
0.559337 | ... | ... | 0.431 | 0.002 | 0.433 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.506038 |
0.522706 | ... | ... | 0.406 | 0.002 | 0.408 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.476364 |
0.486698 | ... | ... | 0.381 | 0.002 | 0.383 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.447048 |
0.451293 | ... | ... | 0.356 | 0.002 | 0.358 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.418055 |
0.416469 | ... | ... | 0.331 | 0.002 | 0.333 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.389369 |
0.382209 | ... | ... | 0.306 | 0.002 | 0.308 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.36095 |
0.348493 | ... | ... | 0.281 | 0.002 | 0.283 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.332781 |
0.315304 | ... | ... | 0.256 | 0.002 | 0.258 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.304815 |
0.282625 | ... | ... | 0.231 | 0.002 | 0.233 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.277029 |
0.25044 | ... | ... | 0.206 | 0.002 | 0.208 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.249371 |
0.218736 | ... | ... | 0.181 | 0.002 | 0.183 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.221794 |
0.187497 | ... | ... | 0.156 | 0.002 | 0.158 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.194234 |
0.156709 | ... | ... | 0.131 | 0.002 | 0.133 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.166608 |
0.12636 | ... | ... | 0.106 | 0.002 | 0.108 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.1388 |
0.096438 | ... | ... | 0.081 | 0.002 | 0.083 | 1800 | 0.001 | 0 | 0.001 | ... | ... | 0.110637 |
0.06693 | ... | ... | 0.056 | 0.002 | 0.058 | 1825 | 0.001 | 0 | 0.001 | ... | ... | 0.081813 |
0.037823 | ... | ... | 0.032 | 0.001 | 0.033 | 1850 | 0.001 | -0.001 | 0.001 | ... | ... | 0.051687 |
0.052144 | ... | ... | 0.010 | 0.003 | 0.013 | 1875 | 0.005 | 0.001 | 0.004 | ... | ... | 0.052012 |
0.047258 | ... | ... | 0.002 | 0 | 0.002 | 1900 | 0.019 | -0.002 | 0.021 | ... | ... | 0.04764 |
0.06137 | ... | ... | 0.001 | -0.001 | 0.001 | 1925 | 0.042 | -0.003 | 0.045 | ... | ... | 0.047191 |
0.089066 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.067 | -0.002 | 0.069 | ... | ... | 0.074796 |
0.115066 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.092 | -0.002 | 0.094 | ... | ... | 0.102049 |
0.139865 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.117 | -0.002 | 0.119 | ... | ... | 0.12896 |
0.163721 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.142 | -0.002 | 0.144 | ... | ... | 0.155538 |
0.186795 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.167 | -0.002 | 0.169 | ... | ... | 0.181793 |
0.209193 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.192 | -0.002 | 0.194 | ... | ... | 0.20773 |
0.230994 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.217 | -0.002 | 0.219 | ... | ... | 0.233358 |
0.252257 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.242 | -0.002 | 0.244 | ... | ... | 0.258685 |
0.273026 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.267 | -0.002 | 0.269 | ... | ... | 0.283718 |
0.293344 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.292 | -0.002 | 0.294 | ... | ... | 0.308463 |
0.313242 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.317 | -0.002 | 0.319 | ... | ... | 0.332927 |
0.332745 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.342 | -0.002 | 0.344 | ... | ... | 0.357116 |
0.351876 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.367 | -0.002 | 0.369 | ... | ... | 0.381038 |
0.370663 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.392 | -0.002 | 0.394 | ... | ... | 0.404697 |
0.389109 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.417 | -0.002 | 0.419 | ... | ... | 0.428101 |
0.407244 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.442 | -0.002 | 0.444 | ... | ... | 0.451254 |
0.425078 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.467 | -0.002 | 0.469 | ... | ... | 0.474162 |
0.44262 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.492 | -0.002 | 0.494 | ... | ... | 0.496831 |
0.459888 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.517 | -0.002 | 0.519 | ... | ... | 0.519265 |
0.476889 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.542 | -0.002 | 0.544 | ... | ... | 0.54147 |
0.493634 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.567 | -0.002 | 0.569 | ... | ... | 0.56345 |
0.510136 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.592 | -0.002 | 0.594 | ... | ... | 0.585211 |
0.5264 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.617 | -0.002 | 0.619 | ... | ... | 0.606756 |
0.542426 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.642 | -0.002 | 0.644 | ... | ... | 0.62809 |
0.558236 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.667 | -0.002 | 0.669 | ... | ... | 0.649217 |
0.573836 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.692 | -0.002 | 0.694 | ... | ... | 0.670142 |
0.589228 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.717 | -0.002 | 0.719 | ... | ... | 0.690868 |
0.604408 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.742 | -0.002 | 0.744 | ... | ... | 0.711398 |
0.619394 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.767 | -0.002 | 0.769 | ... | ... | 0.731738 |
0.634192 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.792 | -0.002 | 0.794 | ... | ... | 0.75189 |
0.648809 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.817 | -0.002 | 0.819 | ... | ... | 0.771858 |
0.663246 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.842 | -0.002 | 0.844 | ... | ... | 0.791646 |
0.677503 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.867 | -0.002 | 0.869 | ... | ... | 0.811256 |
0.69159 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.892 | -0.002 | 0.894 | ... | ... | 0.830692 |
0.705513 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.917 | -0.002 | 0.919 | ... | ... | 0.849957 |
0.719275 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.942 | -0.002 | 0.944 | ... | ... | 0.869054 |
0.73288 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.967 | -0.002 | 0.969 | ... | ... | 0.887987 |
0.746323 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.992 | -0.002 | 0.994 | ... | ... | 0.906758 |
0.759618 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.017 | -0.002 | 1.019 | ... | ... | 0.92537 |
0.77277 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.042 | -0.002 | 1.044 | ... | ... | 0.943826 |
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.