Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.473452 | ... | ... | 1.501 | 0.033 | 1.534 | 325 | 0.001 | 0 | 0.001 | ... | ... | 2.109143 |
3.318408 | ... | ... | 1.476 | 0.033 | 1.509 | 350 | 0.001 | 0 | 0.001 | ... | ... | 2.019881 |
3.175685 | ... | ... | 1.451 | 0.033 | 1.484 | 375 | 0.001 | 0 | 0.001 | ... | ... | 1.937114 |
3.043512 | ... | ... | 1.426 | 0.033 | 1.459 | 400 | 0.001 | 0 | 0.001 | ... | ... | 1.85996 |
2.920466 | ... | ... | 1.401 | 0.033 | 1.434 | 425 | 0.001 | 0 | 0.001 | ... | ... | 1.787717 |
2.805384 | ... | ... | 1.376 | 0.033 | 1.409 | 450 | 0.001 | 0 | 0.001 | ... | ... | 1.719798 |
2.697317 | ... | ... | 1.351 | 0.033 | 1.384 | 475 | 0.001 | 0 | 0.001 | ... | ... | 1.655706 |
2.595469 | ... | ... | 1.326 | 0.033 | 1.359 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.595032 |
2.499168 | ... | ... | 1.301 | 0.033 | 1.334 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.537433 |
2.407849 | ... | ... | 1.276 | 0.033 | 1.309 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.482614 |
2.321024 | ... | ... | 1.251 | 0.033 | 1.284 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.430308 |
2.238271 | ... | ... | 1.226 | 0.033 | 1.259 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.380286 |
2.159225 | ... | ... | 1.201 | 0.033 | 1.234 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.332362 |
2.08357 | ... | ... | 1.176 | 0.033 | 1.209 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.286365 |
2.011025 | ... | ... | 1.151 | 0.033 | 1.184 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.24214 |
1.941339 | ... | ... | 1.126 | 0.033 | 1.159 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.19954 |
1.874295 | ... | ... | 1.101 | 0.033 | 1.134 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.158457 |
1.809696 | ... | ... | 1.076 | 0.033 | 1.109 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.118782 |
1.747366 | ... | ... | 1.051 | 0.033 | 1.084 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.080418 |
1.687147 | ... | ... | 1.026 | 0.033 | 1.059 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.043271 |
1.628897 | ... | ... | 1.001 | 0.033 | 1.034 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.007261 |
1.572486 | ... | ... | 0.976 | 0.033 | 1.009 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.972323 |
1.517797 | ... | ... | 0.951 | 0.033 | 0.984 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.938388 |
1.464722 | ... | ... | 0.926 | 0.033 | 0.959 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.905395 |
1.413163 | ... | ... | 0.901 | 0.033 | 0.934 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.873282 |
1.363032 | ... | ... | 0.876 | 0.033 | 0.909 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.842006 |
1.314244 | ... | ... | 0.851 | 0.033 | 0.884 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.811519 |
1.266724 | ... | ... | 0.826 | 0.033 | 0.859 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.781779 |
1.220402 | ... | ... | 0.801 | 0.033 | 0.834 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.752734 |
1.17521 | ... | ... | 0.776 | 0.033 | 0.809 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.724357 |
1.13109 | ... | ... | 0.751 | 0.033 | 0.784 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.696613 |
1.087984 | ... | ... | 0.726 | 0.033 | 0.759 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.669471 |
1.045838 | ... | ... | 0.701 | 0.033 | 0.734 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.642889 |
1.004603 | ... | ... | 0.676 | 0.033 | 0.709 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.616847 |
0.964232 | ... | ... | 0.651 | 0.033 | 0.684 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.591319 |
0.924681 | ... | ... | 0.626 | 0.033 | 0.659 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.566274 |
0.885906 | ... | ... | 0.601 | 0.033 | 0.634 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.541686 |
0.84787 | ... | ... | 0.576 | 0.033 | 0.609 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.517538 |
0.810533 | ... | ... | 0.551 | 0.033 | 0.584 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.493808 |
0.773858 | ... | ... | 0.526 | 0.033 | 0.559 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.470468 |
0.73781 | ... | ... | 0.501 | 0.033 | 0.534 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.447504 |
0.702356 | ... | ... | 0.476 | 0.033 | 0.509 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.424896 |
0.66746 | ... | ... | 0.451 | 0.033 | 0.484 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.402615 |
0.63309 | ... | ... | 0.426 | 0.033 | 0.459 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.380653 |
0.599212 | ... | ... | 0.401 | 0.033 | 0.434 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.35899 |
0.565793 | ... | ... | 0.376 | 0.033 | 0.409 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.337601 |
0.532802 | ... | ... | 0.351 | 0.033 | 0.384 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.316474 |
0.5002 | ... | ... | 0.326 | 0.033 | 0.359 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.295583 |
0.467953 | ... | ... | 0.301 | 0.033 | 0.334 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.274917 |
0.436019 | ... | ... | 0.276 | 0.033 | 0.309 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.254442 |
0.40436 | ... | ... | 0.251 | 0.033 | 0.284 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.234151 |
0.372922 | ... | ... | 0.226 | 0.033 | 0.259 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.214005 |
0.341655 | ... | ... | 0.201 | 0.033 | 0.234 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.193987 |
0.310491 | ... | ... | 0.176 | 0.033 | 0.209 | 1650 | 0.001 | -0.001 | 0.001 | ... | ... | 0.17406 |
0.27935 | ... | ... | 0.152 | 0.032 | 0.184 | 1675 | 0.001 | -0.002 | 0.002 | ... | ... | 0.154184 |
0.248128 | ... | ... | 0.129 | 0.030 | 0.159 | 1700 | 0.001 | -0.002 | 0.003 | ... | ... | 0.150175 |
0.232384 | ... | ... | 0.106 | 0.030 | 0.136 | 1725 | 0.003 | -0.003 | 0.006 | ... | ... | 0.16144 |
0.22603 | ... | ... | 0.086 | 0.029 | 0.115 | 1750 | 0.006 | -0.004 | 0.010 | ... | ... | 0.164867 |
0.213053 | ... | ... | 0.067 | 0.027 | 0.094 | 1775 | 0.010 | -0.006 | 0.016 | ... | ... | 0.163033 |
0.204243 | ... | ... | 0.051 | 0.024 | 0.075 | 1800 | 0.016 | -0.009 | 0.025 | ... | ... | 0.161876 |
0.192348 | ... | ... | 0.037 | 0.020 | 0.057 | 1825 | 0.023 | -0.013 | 0.036 | ... | ... | 0.154488 |
0.185128 | ... | ... | 0.027 | 0.015 | 0.042 | 1850 | 0.033 | -0.018 | 0.051 | ... | ... | 0.14941 |
0.180935 | ... | ... | 0.019 | 0.011 | 0.030 | 1875 | 0.046 | -0.021 | 0.067 | ... | ... | 0.144799 |
0.179724 | ... | ... | 0.013 | 0.008 | 0.021 | 1900 | 0.061 | -0.025 | 0.086 | ... | ... | 0.134891 |
0.177706 | ... | ... | 0.009 | 0.005 | 0.014 | 1925 | 0.080 | -0.027 | 0.107 | ... | ... | 0.130101 |
0.183148 | ... | ... | 0.006 | 0.004 | 0.010 | 1950 | 0.100 | -0.029 | 0.129 | ... | ... | 0.107608 |
0.187557 | ... | ... | 0.004 | 0.003 | 0.007 | 1975 | 0.122 | -0.030 | 0.152 | ... | ... | 0 |
0.19322 | ... | ... | 0.002 | 0.003 | 0.005 | 2000 | 0.145 | -0.031 | 0.176 | ... | ... | 0 |
0.191095 | ... | ... | 0.002 | 0.001 | 0.003 | 2025 | 0.169 | -0.031 | 0.200 | ... | ... | 0 |
0.194456 | ... | ... | 0.001 | 0.001 | 0.002 | 2050 | 0.193 | -0.032 | 0.225 | ... | ... | 0 |
0.188813 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.217 | -0.032 | 0.249 | ... | ... | 0 |
0.205169 | ... | ... | 0.001 | 0.001 | 0.001 | 2100 | 0.241 | -0.033 | 0.274 | ... | ... | 0 |
0.200363 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.266 | -0.033 | 0.299 | ... | ... | 0 |
0.214857 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.291 | -0.033 | 0.324 | ... | ... | 0 |
0.229058 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.316 | -0.033 | 0.349 | ... | ... | 0 |
0.242973 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.341 | -0.033 | 0.374 | ... | ... | 0 |
0.256628 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.366 | -0.033 | 0.399 | ... | ... | 0 |
0.270032 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.391 | -0.033 | 0.424 | ... | ... | 0 |
0.283196 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.416 | -0.033 | 0.449 | ... | ... | 0 |
0.29614 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.441 | -0.033 | 0.474 | ... | ... | 0 |
0.308864 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.466 | -0.033 | 0.499 | ... | ... | 0 |
0.321382 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.491 | -0.033 | 0.524 | ... | ... | 0 |
0.333705 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.516 | -0.033 | 0.549 | ... | ... | 0 |
0.345834 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.541 | -0.033 | 0.574 | ... | ... | 0 |
0.357782 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.566 | -0.033 | 0.599 | ... | ... | 0 |
0.369556 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.591 | -0.033 | 0.624 | ... | ... | 0 |
0.381156 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.616 | -0.033 | 0.649 | ... | ... | 0 |
0.392589 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.641 | -0.033 | 0.674 | ... | ... | 0 |
0.403868 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.666 | -0.033 | 0.699 | ... | ... | 0 |
0.414995 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.691 | -0.033 | 0.724 | ... | ... | 0 |
0.425971 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.716 | -0.033 | 0.749 | ... | ... | 0 |
0.436799 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.741 | -0.033 | 0.774 | ... | ... | 0 |
0.447486 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.766 | -0.033 | 0.799 | ... | ... | 0 |
0.458039 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.791 | -0.033 | 0.824 | ... | ... | 0 |
0.468462 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.816 | -0.033 | 0.849 | ... | ... | 0 |
0.478754 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.841 | -0.033 | 0.874 | ... | ... | 0 |
0.488919 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.866 | -0.033 | 0.899 | ... | ... | 0 |
0.498963 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.891 | -0.033 | 0.924 | ... | ... | 0 |
0.508888 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.916 | -0.033 | 0.949 | ... | ... | 0 |
0.518699 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.941 | -0.033 | 0.974 | ... | ... | 0 |
0.528395 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.966 | -0.033 | 0.999 | ... | ... | 0 |
0.537976 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.991 | -0.033 | 1.024 | ... | ... | 0 |
0.547451 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.016 | -0.033 | 1.049 | ... | ... | 0 |
0.556824 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.041 | -0.033 | 1.074 | ... | ... | 0 |
0.566096 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.066 | -0.033 | 1.099 | ... | ... | 0 |
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.