Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.978561 | ... | ... | 1.534 | -0.009 | 1.525 | 325 | 0.001 | 0 | 0.001 | ... | ... | 2.140829 |
2.842581 | ... | ... | 1.509 | -0.009 | 1.500 | 350 | 0.001 | 0 | 0.001 | ... | ... | 2.050226 |
2.716954 | ... | ... | 1.484 | -0.009 | 1.475 | 375 | 0.001 | 0 | 0.001 | ... | ... | 1.966216 |
2.600233 | ... | ... | 1.459 | -0.009 | 1.450 | 400 | 0.001 | 0 | 0.001 | ... | ... | 1.887903 |
2.491251 | ... | ... | 1.434 | -0.009 | 1.425 | 425 | 0.001 | 0 | 0.001 | ... | ... | 1.814574 |
2.389059 | ... | ... | 1.409 | -0.009 | 1.400 | 450 | 0.001 | 0 | 0.001 | ... | ... | 1.745635 |
2.292868 | ... | ... | 1.384 | -0.009 | 1.375 | 475 | 0.001 | 0 | 0.001 | ... | ... | 1.680581 |
2.202018 | ... | ... | 1.359 | -0.009 | 1.350 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.618994 |
2.11595 | ... | ... | 1.334 | -0.009 | 1.325 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.56053 |
2.034186 | ... | ... | 1.309 | -0.009 | 1.300 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.504887 |
1.956321 | ... | ... | 1.284 | -0.009 | 1.275 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.451795 |
1.881999 | ... | ... | 1.259 | -0.009 | 1.250 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.401022 |
1.810914 | ... | ... | 1.234 | -0.009 | 1.225 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.352379 |
1.742794 | ... | ... | 1.209 | -0.009 | 1.200 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.30569 |
1.677402 | ... | ... | 1.184 | -0.009 | 1.175 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.2608 |
1.614525 | ... | ... | 1.159 | -0.009 | 1.150 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.217561 |
1.553977 | ... | ... | 1.134 | -0.009 | 1.125 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.17586 |
1.495592 | ... | ... | 1.109 | -0.009 | 1.100 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.135589 |
1.439218 | ... | ... | 1.084 | -0.009 | 1.075 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.096649 |
1.384721 | ... | ... | 1.059 | -0.009 | 1.050 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.058944 |
1.331978 | ... | ... | 1.034 | -0.009 | 1.025 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.022393 |
1.280878 | ... | ... | 1.009 | -0.009 | 1 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.98693 |
1.23132 | ... | ... | 0.984 | -0.009 | 0.975 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.952485 |
1.183213 | ... | ... | 0.959 | -0.009 | 0.950 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.918997 |
1.136472 | ... | ... | 0.934 | -0.009 | 0.925 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.886401 |
1.091019 | ... | ... | 0.909 | -0.009 | 0.900 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.854654 |
1.046783 | ... | ... | 0.884 | -0.009 | 0.875 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.82371 |
1.003699 | ... | ... | 0.859 | -0.009 | 0.850 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.793523 |
0.961707 | ... | ... | 0.834 | -0.009 | 0.825 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.764041 |
0.920751 | ... | ... | 0.809 | -0.009 | 0.800 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.735238 |
0.880778 | ... | ... | 0.784 | -0.009 | 0.775 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.707078 |
0.841739 | ... | ... | 0.759 | -0.009 | 0.750 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.679528 |
0.803589 | ... | ... | 0.734 | -0.009 | 0.725 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.652546 |
0.766284 | ... | ... | 0.709 | -0.009 | 0.700 | 1150 | ... | ... | 0.001 | ... | 0.019 | 0.626113 |
0.729786 | ... | ... | 0.684 | -0.009 | 0.675 | 1175 | ... | ... | 0.001 | ... | 0.019 | 0.600202 |
0.694056 | ... | ... | 0.659 | -0.009 | 0.650 | 1200 | ... | ... | 0.001 | ... | 0.019 | 0.57478 |
0.659057 | ... | ... | 0.634 | -0.009 | 0.625 | 1225 | ... | ... | 0.001 | ... | 0.019 | 0.549823 |
0.624755 | ... | ... | 0.609 | -0.009 | 0.600 | 1250 | ... | ... | 0.001 | ... | 0.019 | 0.525312 |
0.591117 | ... | ... | 0.584 | -0.009 | 0.575 | 1275 | ... | ... | 0.001 | ... | 0.019 | 0.501226 |
0.558111 | ... | ... | 0.559 | -0.009 | 0.550 | 1300 | ... | ... | 0.001 | ... | 0.019 | 0.477535 |
0.525704 | ... | ... | 0.534 | -0.009 | 0.525 | 1325 | ... | ... | 0.001 | ... | 0.019 | 0.454226 |
0.493864 | ... | ... | 0.509 | -0.009 | 0.500 | 1350 | ... | ... | 0.001 | ... | 0.019 | 0.431278 |
0.462558 | ... | ... | 0.484 | -0.009 | 0.475 | 1375 | ... | ... | 0.001 | ... | 0.019 | 0.408662 |
0.43175 | ... | ... | 0.459 | -0.009 | 0.450 | 1400 | ... | ... | 0.001 | ... | 0.019 | 0.386371 |
0.401403 | ... | ... | 0.434 | -0.009 | 0.425 | 1425 | ... | ... | 0.001 | ... | 0.019 | 0.364382 |
0.371474 | ... | ... | 0.409 | -0.009 | 0.400 | 1450 | ... | ... | 0.001 | ... | 0.018 | 0.342672 |
0.341902 | ... | ... | 0.384 | -0.009 | 0.375 | 1475 | ... | ... | 0.001 | ... | 0.019 | 0.321227 |
0.312618 | ... | ... | 0.359 | -0.009 | 0.350 | 1500 | ... | ... | 0.001 | ... | 0.019 | 0.300023 |
0.283513 | ... | ... | 0.334 | -0.009 | 0.325 | 1525 | ... | ... | 0.001 | ... | 0.019 | 0.279046 |
0.254409 | ... | ... | 0.309 | -0.009 | 0.300 | 1550 | ... | ... | 0.001 | ... | 0.019 | 0.258264 |
0.224965 | ... | ... | 0.284 | -0.009 | 0.275 | 1575 | ... | ... | 0.001 | ... | 0.019 | 0.237668 |
0.194396 | ... | ... | 0.259 | -0.009 | 0.250 | 1600 | ... | ... | 0.001 | ... | 0.019 | 0.217219 |
0.159778 | ... | ... | 0.234 | -0.009 | 0.225 | 1625 | ... | ... | 0.001 | ... | 0.019 | 0.196901 |
0 | ... | ... | 0.209 | -0.009 | 0.200 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.176674 |
0 | 0.182 | 0.182 | 0.175 | ... | ... | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.156499 |
0.144429 | 0.157 | 0.157 | 0.151 | ... | ... | 1700 | ... | ... | 0.001 | ... | 0.019 | 0.152429 |
0.142772 | 0.133 | 0.133 | 0.127 | ... | ... | 1725 | ... | ... | 0.002 | ... | 0.019 | 0.149485 |
0.143173 | 0.109 | 0.109 | 0.104 | ... | ... | 1750 | ... | ... | 0.004 | ... | 0.020 | 0.148608 |
0.139926 | 0.086 | 0.086 | 0.082 | ... | ... | 1775 | ... | ... | 0.008 | ... | 0.022 | 0.151866 |
0.143602 | 0.065 | 0.065 | 0.063 | ... | ... | 1800 | ... | ... | 0.013 | ... | 0.026 | 0.147849 |
0.143025 | 0.047 | 0.047 | 0.046 | ... | ... | 1825 | ... | ... | 0.022 | 0.023 | 0.022 | 0.15202 |
0.147129 | 0.031 | 0.031 | 0.033 | ... | ... | 1850 | ... | ... | 0.033 | 0.032 | 0.032 | 0.151636 |
0.151092 | 0.021 | 0.021 | 0.023 | ... | ... | 1875 | ... | ... | 0.048 | 0.050 | 0.049 | 0.156307 |
0.151687 | ... | 0.027 | 0.015 | ... | ... | 1900 | ... | ... | 0.065 | 0.069 | 0.069 | 0.158146 |
0.156374 | ... | 0.023 | 0.010 | ... | ... | 1925 | ... | ... | 0.085 | 0.091 | 0.090 | 0.164741 |
0.164271 | ... | 0.021 | 0.007 | ... | ... | 1950 | ... | ... | 0.106 | 0.114 | 0.114 | 0.167883 |
0.172595 | ... | 0.020 | 0.005 | ... | ... | 1975 | 0.129 | 0.007 | 0.122 | ... | ... | 0.178152 |
0.173041 | ... | 0.020 | 0.003 | ... | ... | 2000 | 0.153 | 0.008 | 0.145 | ... | ... | 0.193144 |
0.178251 | ... | 0.019 | 0.002 | ... | ... | 2025 | 0.176 | 0.007 | 0.169 | ... | ... | 0.191592 |
0.174607 | ... | 0.019 | 0.001 | ... | ... | 2050 | 0.201 | 0.008 | 0.193 | ... | ... | 0.213494 |
0.191648 | ... | 0.019 | 0.001 | ... | ... | 2075 | 0.225 | 0.008 | 0.217 | ... | ... | 0.21743 |
0.188331 | ... | 0.019 | 0.001 | ... | ... | 2100 | 0.250 | 0.009 | 0.241 | ... | ... | 0.23802 |
0.203372 | ... | 0.019 | 0.001 | ... | ... | 2125 | 0.275 | 0.009 | 0.266 | ... | ... | 0.258315 |
0.218084 | ... | 0.019 | 0.001 | ... | ... | 2150 | 0.300 | 0.009 | 0.291 | ... | ... | 0.278334 |
0.232498 | ... | 0.019 | 0.001 | ... | ... | 2175 | 0.325 | 0.009 | 0.316 | ... | ... | 0.298089 |
0.246623 | ... | 0.019 | 0.001 | ... | ... | 2200 | 0.350 | 0.009 | 0.341 | ... | ... | 0.317592 |
0.260482 | ... | 0.019 | 0.001 | ... | ... | 2225 | 0.375 | 0.009 | 0.366 | ... | ... | 0.336854 |
0.274088 | ... | 0.019 | 0.001 | ... | ... | 2250 | 0.400 | 0.009 | 0.391 | ... | ... | 0.355884 |
0.28745 | ... | 0.019 | 0.001 | ... | ... | 2275 | 0.425 | 0.009 | 0.416 | ... | ... | 0.37469 |
0.300588 | ... | 0.019 | 0.001 | ... | ... | 2300 | 0.450 | 0.009 | 0.441 | ... | ... | 0.39328 |
0.313504 | ... | 0.019 | 0.001 | ... | ... | 2325 | 0.475 | 0.009 | 0.466 | ... | ... | 0.411658 |
0.32621 | ... | 0.019 | 0.001 | ... | ... | 2350 | 0.500 | 0.009 | 0.491 | ... | ... | 0.429833 |
0.338717 | ... | 0.019 | 0.001 | ... | ... | 2375 | 0.525 | 0.009 | 0.516 | ... | ... | 0.447809 |
0.351028 | ... | 0.019 | 0.001 | ... | ... | 2400 | 0.550 | 0.009 | 0.541 | ... | ... | 0.465592 |
0.363156 | ... | 0.019 | 0.001 | ... | ... | 2425 | 0.575 | 0.009 | 0.566 | ... | ... | 0.483187 |
0.375107 | ... | 0.019 | 0.001 | ... | ... | 2450 | 0.600 | 0.009 | 0.591 | ... | ... | 0.500598 |
0.386882 | ... | 0.019 | 0.001 | ... | ... | 2475 | 0.625 | 0.009 | 0.616 | ... | ... | 0.517831 |
0.398486 | ... | 0.019 | 0.001 | ... | ... | 2500 | 0.650 | 0.009 | 0.641 | ... | ... | 0.534889 |
0.409935 | ... | 0.019 | 0.001 | ... | ... | 2525 | 0.675 | 0.009 | 0.666 | ... | ... | 0.551776 |
0.421229 | ... | 0.019 | 0.001 | ... | ... | 2550 | 0.700 | 0.009 | 0.691 | ... | ... | 0.568496 |
0.43237 | ... | 0.019 | 0.001 | ... | ... | 2575 | 0.725 | 0.009 | 0.716 | ... | ... | 0.585053 |
0.44336 | ... | 0.019 | 0.001 | ... | ... | 2600 | 0.750 | 0.009 | 0.741 | ... | ... | 0.60145 |
0.454208 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.775 | 0.009 | 0.766 | ... | ... | 0.617691 |
0.46492 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.800 | 0.009 | 0.791 | ... | ... | 0.63378 |
0.4755 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.825 | 0.009 | 0.816 | ... | ... | 0.649718 |
0.485946 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.850 | 0.009 | 0.841 | ... | ... | 0.66551 |
0.496264 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.875 | 0.009 | 0.866 | ... | ... | 0.681159 |
0.506458 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.900 | 0.009 | 0.891 | ... | ... | 0.696666 |
0.516533 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.925 | 0.009 | 0.916 | ... | ... | 0.712035 |
0.526491 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.950 | 0.009 | 0.941 | ... | ... | 0.727269 |
0.536333 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.975 | 0.009 | 0.966 | ... | ... | 0.742369 |
0.546058 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1 | 0.009 | 0.991 | ... | ... | 0.757339 |
0.555675 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.025 | 0.009 | 1.016 | ... | ... | 0.772181 |
0.565189 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.050 | 0.009 | 1.041 | ... | ... | 0.786897 |
0.5746 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.075 | 0.009 | 1.066 | ... | ... | 0.801489 |
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.