Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.052889 | ... | ... | 1.534 | -0.009 | 1.525 | 325 | 0.001 | 0 | 0.001 | ... | ... | 2.140286 |
2.914329 | ... | ... | 1.509 | -0.009 | 1.500 | 350 | 0.001 | 0 | 0.001 | ... | ... | 2.04968 |
2.786387 | ... | ... | 1.484 | -0.009 | 1.475 | 375 | 0.001 | 0 | 0.001 | ... | ... | 1.965668 |
2.667575 | ... | ... | 1.459 | -0.009 | 1.450 | 400 | 0.001 | 0 | 0.001 | ... | ... | 1.887353 |
2.556696 | ... | ... | 1.434 | -0.009 | 1.425 | 425 | 0.001 | 0 | 0.001 | ... | ... | 1.814022 |
2.452766 | ... | ... | 1.409 | -0.009 | 1.400 | 450 | 0.001 | 0 | 0.001 | ... | ... | 1.745081 |
2.354978 | ... | ... | 1.384 | -0.009 | 1.375 | 475 | 0.001 | 0 | 0.001 | ... | ... | 1.680024 |
2.262655 | ... | ... | 1.359 | -0.009 | 1.350 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.618436 |
2.175224 | ... | ... | 1.334 | -0.009 | 1.325 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.55997 |
2.092193 | ... | ... | 1.309 | -0.009 | 1.300 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.504325 |
2.013146 | ... | ... | 1.284 | -0.009 | 1.275 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.451231 |
1.93772 | ... | ... | 1.259 | -0.009 | 1.250 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.400456 |
1.8656 | ... | ... | 1.234 | -0.009 | 1.225 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.351811 |
1.79651 | ... | ... | 1.209 | -0.009 | 1.200 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.30512 |
1.730204 | ... | ... | 1.184 | -0.009 | 1.175 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.260229 |
1.666467 | ... | ... | 1.159 | -0.009 | 1.150 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.216987 |
1.605108 | ... | ... | 1.134 | -0.009 | 1.125 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.175285 |
1.545956 | ... | ... | 1.109 | -0.009 | 1.100 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.135012 |
1.488857 | ... | ... | 1.084 | -0.009 | 1.075 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.09607 |
1.433675 | ... | ... | 1.059 | -0.009 | 1.050 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.058362 |
1.380283 | ... | ... | 1.034 | -0.009 | 1.025 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.02181 |
1.328568 | ... | ... | 1.009 | -0.009 | 1 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.986344 |
1.278427 | ... | ... | 0.984 | -0.009 | 0.975 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.951898 |
1.229767 | ... | ... | 0.959 | -0.009 | 0.950 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.918407 |
1.182503 | ... | ... | 0.934 | -0.009 | 0.925 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.885809 |
1.136556 | ... | ... | 0.909 | -0.009 | 0.900 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.854061 |
1.091854 | ... | ... | 0.884 | -0.009 | 0.875 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.823115 |
1.048332 | ... | ... | 0.859 | -0.009 | 0.850 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.792925 |
1.005926 | ... | ... | 0.834 | -0.009 | 0.825 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.763441 |
0.964582 | ... | ... | 0.809 | -0.009 | 0.800 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.734635 |
0.924246 | ... | ... | 0.784 | -0.009 | 0.775 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.706473 |
0.884869 | ... | ... | 0.759 | -0.009 | 0.750 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.67892 |
0.846407 | ... | ... | 0.734 | -0.009 | 0.725 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.651936 |
0.808818 | ... | ... | 0.709 | -0.009 | 0.700 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.625501 |
0.772062 | ... | ... | 0.684 | -0.009 | 0.675 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.599587 |
0.736103 | ... | ... | 0.659 | -0.009 | 0.650 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.574162 |
0.700906 | ... | ... | 0.634 | -0.009 | 0.625 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.549202 |
0.66644 | ... | ... | 0.609 | -0.009 | 0.600 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.524688 |
0.632673 | ... | ... | 0.584 | -0.009 | 0.575 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.500599 |
0.599578 | ... | ... | 0.559 | -0.009 | 0.550 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.476905 |
0.567127 | ... | ... | 0.534 | -0.009 | 0.525 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.453593 |
0.535296 | ... | ... | 0.509 | -0.009 | 0.500 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.430641 |
0.50406 | ... | ... | 0.484 | -0.009 | 0.475 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.408021 |
0.473399 | ... | ... | 0.459 | -0.009 | 0.450 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.385726 |
0.443289 | ... | ... | 0.434 | -0.009 | 0.425 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.363733 |
0.413713 | ... | ... | 0.409 | -0.009 | 0.400 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.342019 |
0.38465 | ... | ... | 0.384 | -0.009 | 0.375 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.320569 |
0.356083 | ... | ... | 0.359 | -0.009 | 0.350 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.299359 |
0.327994 | ... | ... | 0.334 | -0.009 | 0.325 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.278377 |
0.300369 | ... | ... | 0.309 | -0.009 | 0.300 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.257589 |
0.27319 | ... | ... | 0.284 | -0.009 | 0.275 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.236986 |
0.246443 | ... | ... | 0.259 | -0.009 | 0.250 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.21653 |
0.220115 | ... | ... | 0.234 | -0.009 | 0.225 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.196203 |
0.194192 | ... | ... | 0.209 | -0.009 | 0.200 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.175967 |
0.168661 | ... | ... | 0.184 | -0.009 | 0.175 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.155781 |
0.167683 | ... | ... | 0.159 | -0.008 | 0.151 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.151636 |
0.157531 | ... | ... | 0.136 | -0.009 | 0.127 | 1725 | 0.002 | -0.001 | 0.003 | ... | ... | 0.148593 |
0.152358 | ... | ... | 0.115 | -0.011 | 0.104 | 1750 | 0.004 | -0.002 | 0.006 | ... | ... | 0.147581 |
0.146098 | ... | ... | 0.094 | -0.012 | 0.082 | 1775 | 0.008 | -0.002 | 0.010 | ... | ... | 0.150648 |
0.147748 | ... | ... | 0.075 | -0.012 | 0.063 | 1800 | 0.013 | -0.003 | 0.016 | ... | ... | 0.146413 |
0.14605 | ... | ... | 0.057 | -0.011 | 0.046 | 1825 | 0.022 | -0.001 | 0.023 | ... | ... | 0.150254 |
0.149434 | ... | ... | 0.042 | -0.009 | 0.033 | 1850 | 0.033 | 0 | 0.033 | ... | ... | 0.149434 |
0.152938 | ... | ... | 0.030 | -0.007 | 0.023 | 1875 | 0.048 | 0.002 | 0.046 | ... | ... | 0.153501 |
0.153209 | ... | ... | 0.021 | -0.006 | 0.015 | 1900 | 0.065 | 0.004 | 0.061 | ... | ... | 0.154476 |
0.15768 | ... | ... | 0.014 | -0.004 | 0.010 | 1925 | 0.085 | 0.005 | 0.080 | ... | ... | 0.15994 |
0.16543 | ... | ... | 0.010 | -0.003 | 0.007 | 1950 | 0.106 | 0.006 | 0.100 | ... | ... | 0.161357 |
0.173647 | ... | ... | 0.007 | -0.002 | 0.005 | 1975 | 0.129 | 0.007 | 0.122 | ... | ... | 0.169738 |
0.173984 | ... | ... | 0.005 | -0.002 | 0.003 | 2000 | 0.153 | 0.008 | 0.145 | ... | ... | 0.182995 |
0.179121 | ... | ... | 0.003 | -0.001 | 0.002 | 2025 | 0.176 | 0.007 | 0.169 | ... | ... | 0.176224 |
0.175388 | ... | ... | 0.002 | -0.001 | 0.001 | 2050 | 0.201 | 0.008 | 0.193 | ... | ... | 0.197469 |
0.192418 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.225 | 0.008 | 0.217 | ... | ... | 0.194812 |
0.189035 | ... | ... | 0.001 | -0.001 | 0.001 | 2100 | 0.250 | 0.009 | 0.241 | ... | ... | 0.215146 |
0.20407 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.275 | 0.009 | 0.266 | ... | ... | 0.235242 |
0.218776 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.300 | 0.009 | 0.291 | ... | ... | 0.255105 |
0.233185 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.325 | 0.009 | 0.316 | ... | ... | 0.27474 |
0.247305 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.350 | 0.009 | 0.341 | ... | ... | 0.294153 |
0.26116 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.375 | 0.009 | 0.366 | ... | ... | 0.313349 |
0.274762 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.400 | 0.009 | 0.391 | ... | ... | 0.332333 |
0.28812 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.425 | 0.009 | 0.416 | ... | ... | 0.35111 |
0.301256 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.450 | 0.009 | 0.441 | ... | ... | 0.369685 |
0.314168 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.475 | 0.009 | 0.466 | ... | ... | 0.388061 |
0.326871 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.500 | 0.009 | 0.491 | ... | ... | 0.406244 |
0.339376 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.525 | 0.009 | 0.516 | ... | ... | 0.424238 |
0.351685 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.550 | 0.009 | 0.541 | ... | ... | 0.442047 |
0.36381 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.575 | 0.009 | 0.566 | ... | ... | 0.459674 |
0.375758 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.600 | 0.009 | 0.591 | ... | ... | 0.477123 |
0.387531 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.625 | 0.009 | 0.616 | ... | ... | 0.494398 |
0.399133 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.650 | 0.009 | 0.641 | ... | ... | 0.511504 |
0.41058 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.675 | 0.009 | 0.666 | ... | ... | 0.528442 |
0.421873 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.700 | 0.009 | 0.691 | ... | ... | 0.545217 |
0.433012 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.725 | 0.009 | 0.716 | ... | ... | 0.561831 |
0.444 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.750 | 0.009 | 0.741 | ... | ... | 0.578289 |
0.454847 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.775 | 0.009 | 0.766 | ... | ... | 0.594592 |
0.465557 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.800 | 0.009 | 0.791 | ... | ... | 0.610744 |
0.476136 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.825 | 0.009 | 0.816 | ... | ... | 0.626749 |
0.486581 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.850 | 0.009 | 0.841 | ... | ... | 0.642607 |
0.496897 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.875 | 0.009 | 0.866 | ... | ... | 0.658323 |
0.50709 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.900 | 0.009 | 0.891 | ... | ... | 0.673899 |
0.517164 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.925 | 0.009 | 0.916 | ... | ... | 0.689338 |
0.527121 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.950 | 0.009 | 0.941 | ... | ... | 0.704642 |
0.536961 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.975 | 0.009 | 0.966 | ... | ... | 0.719814 |
0.546685 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1 | 0.009 | 0.991 | ... | ... | 0.734856 |
0.556302 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.025 | 0.009 | 1.016 | ... | ... | 0.74977 |
0.565815 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.050 | 0.009 | 1.041 | ... | ... | 0.764558 |
0.575224 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.075 | 0.009 | 1.066 | ... | ... | 0.779224 |
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.