Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.196577 | ... | ... | 1.537 | -0.001 | 1.536 | 325 | 0.001 | 0 | 0.001 | ... | ... | 2.289348 |
3.052324 | ... | ... | 1.512 | -0.001 | 1.511 | 350 | 0.001 | 0 | 0.001 | ... | ... | 2.192726 |
2.919079 | ... | ... | 1.487 | -0.001 | 1.486 | 375 | 0.001 | 0 | 0.001 | ... | ... | 2.103141 |
2.795305 | ... | ... | 1.462 | -0.001 | 1.461 | 400 | 0.001 | 0 | 0.001 | ... | ... | 2.019627 |
2.679759 | ... | ... | 1.437 | -0.001 | 1.436 | 425 | 0.001 | 0 | 0.001 | ... | ... | 1.94143 |
2.571435 | ... | ... | 1.412 | -0.001 | 1.411 | 450 | 0.001 | 0 | 0.001 | ... | ... | 1.867914 |
2.46949 | ... | ... | 1.387 | -0.001 | 1.386 | 475 | 0.001 | 0 | 0.001 | ... | ... | 1.798546 |
2.373224 | ... | ... | 1.362 | -0.001 | 1.361 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.732873 |
2.282039 | ... | ... | 1.337 | -0.001 | 1.336 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.670531 |
2.195433 | ... | ... | 1.312 | -0.001 | 1.311 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.611197 |
2.112971 | ... | ... | 1.287 | -0.001 | 1.286 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.554589 |
2.034277 | ... | ... | 1.262 | -0.001 | 1.261 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.50045 |
1.959023 | ... | ... | 1.237 | -0.001 | 1.236 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.448582 |
1.886919 | ... | ... | 1.212 | -0.001 | 1.211 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.398799 |
1.817716 | ... | ... | 1.187 | -0.001 | 1.186 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.350936 |
1.751188 | ... | ... | 1.162 | -0.001 | 1.161 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.304836 |
1.687138 | ... | ... | 1.137 | -0.001 | 1.136 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.260375 |
1.625387 | ... | ... | 1.112 | -0.001 | 1.111 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.217438 |
1.565776 | ... | ... | 1.087 | -0.001 | 1.086 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.175922 |
1.508161 | ... | ... | 1.062 | -0.001 | 1.061 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.135726 |
1.45241 | ... | ... | 1.037 | -0.001 | 1.036 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.096758 |
1.398407 | ... | ... | 1.012 | -0.001 | 1.011 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.05895 |
1.346047 | ... | ... | 0.987 | -0.001 | 0.986 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.02223 |
1.295231 | ... | ... | 0.962 | -0.001 | 0.961 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.986532 |
1.245871 | ... | ... | 0.937 | -0.001 | 0.936 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.951785 |
1.197885 | ... | ... | 0.912 | -0.001 | 0.911 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.917944 |
1.151197 | ... | ... | 0.887 | -0.001 | 0.886 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.884959 |
1.105738 | ... | ... | 0.862 | -0.001 | 0.861 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.852781 |
1.061444 | ... | ... | 0.837 | -0.001 | 0.836 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.821361 |
1.018257 | ... | ... | 0.812 | -0.001 | 0.811 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.790661 |
0.976123 | ... | ... | 0.787 | -0.001 | 0.786 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.760646 |
0.93499 | ... | ... | 0.762 | -0.001 | 0.761 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.731284 |
0.894813 | ... | ... | 0.737 | -0.001 | 0.736 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.702532 |
0.855545 | ... | ... | 0.712 | -0.001 | 0.711 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.674363 |
0.817148 | ... | ... | 0.687 | -0.001 | 0.686 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.646751 |
0.779583 | ... | ... | 0.662 | -0.001 | 0.661 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.619667 |
0.742812 | ... | ... | 0.637 | -0.001 | 0.636 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.593075 |
0.706804 | ... | ... | 0.612 | -0.001 | 0.611 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.56696 |
0.671526 | ... | ... | 0.587 | -0.001 | 0.586 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.541299 |
0.636949 | ... | ... | 0.562 | -0.001 | 0.561 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.516064 |
0.603046 | ... | ... | 0.537 | -0.001 | 0.536 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.491236 |
0.56979 | ... | ... | 0.512 | -0.001 | 0.511 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.466795 |
0.537156 | ... | ... | 0.487 | -0.001 | 0.486 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.442713 |
0.505122 | ... | ... | 0.462 | -0.001 | 0.461 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.418973 |
0.473664 | ... | ... | 0.437 | -0.001 | 0.436 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.395566 |
0.442763 | ... | ... | 0.412 | -0.001 | 0.411 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.372453 |
0.412398 | ... | ... | 0.387 | -0.001 | 0.386 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.349628 |
0.382551 | ... | ... | 0.362 | -0.001 | 0.361 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.327064 |
0.353203 | ... | ... | 0.337 | -0.001 | 0.336 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.304745 |
0.324339 | ... | ... | 0.312 | -0.001 | 0.311 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.282643 |
0.295942 | ... | ... | 0.287 | -0.001 | 0.286 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.260742 |
0.267996 | ... | ... | 0.262 | -0.001 | 0.261 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.239009 |
0.240488 | ... | ... | 0.237 | -0.001 | 0.236 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.217423 |
0.213404 | ... | ... | 0.212 | -0.001 | 0.211 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.195943 |
0.186729 | ... | ... | 0.187 | -0.001 | 0.186 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.174539 |
0.160453 | ... | ... | 0.162 | -0.001 | 0.161 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.153157 |
0.134562 | ... | ... | 0.137 | -0.001 | 0.136 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.131738 |
0.109046 | ... | ... | 0.112 | -0.001 | 0.111 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.110196 |
0.106958 | ... | ... | 0.088 | -0.001 | 0.087 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.100345 |
0.092408 | ... | ... | 0.065 | -0.002 | 0.063 | 1800 | 0.002 | -0.002 | 0.004 | ... | ... | 0.089487 |
0.078096 | ... | ... | 0.044 | -0.004 | 0.040 | 1825 | 0.004 | -0.003 | 0.007 | ... | ... | 0.077 |
0.07666 | ... | ... | 0.026 | -0.004 | 0.022 | 1850 | 0.011 | -0.003 | 0.014 | ... | ... | 0.076428 |
0.076562 | ... | ... | 0.015 | -0.005 | 0.010 | 1875 | 0.024 | -0.004 | 0.028 | ... | ... | 0.076862 |
0.086399 | ... | ... | 0.008 | -0.003 | 0.005 | 1900 | 0.044 | -0.002 | 0.046 | ... | ... | 0.087515 |
0.100164 | ... | ... | 0.005 | -0.002 | 0.003 | 1925 | 0.067 | -0.001 | 0.068 | ... | ... | 0.102727 |
0.098407 | ... | ... | 0.003 | -0.002 | 0.001 | 1950 | 0.090 | -0.001 | 0.091 | ... | ... | 0.105041 |
0.106083 | ... | ... | 0.002 | -0.002 | 0.001 | 1975 | 0.114 | 0 | 0.114 | ... | ... | 0.105422 |
0.124632 | ... | ... | 0.001 | -0.001 | 0.001 | 2000 | 0.139 | 0.001 | 0.138 | ... | ... | 0.127728 |
0.142561 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.164 | 0.001 | 0.163 | ... | ... | 0.149759 |
0.159956 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.189 | 0.001 | 0.188 | ... | ... | 0.17152 |
0.17688 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.214 | 0.001 | 0.213 | ... | ... | 0.19302 |
0.193381 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.239 | 0.001 | 0.238 | ... | ... | 0.214263 |
0.209493 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.264 | 0.001 | 0.263 | ... | ... | 0.235257 |
0.225252 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.289 | 0.001 | 0.288 | ... | ... | 0.256008 |
0.240679 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.314 | 0.001 | 0.313 | ... | ... | 0.276521 |
0.2558 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.339 | 0.001 | 0.338 | ... | ... | 0.296802 |
0.270625 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.364 | 0.001 | 0.363 | ... | ... | 0.316856 |
0.285184 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.389 | 0.001 | 0.388 | ... | ... | 0.336688 |
0.299475 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.414 | 0.001 | 0.413 | ... | ... | 0.356304 |
0.313521 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.439 | 0.001 | 0.438 | ... | ... | 0.375708 |
0.327334 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.464 | 0.001 | 0.463 | ... | ... | 0.394905 |
0.340918 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.489 | 0.001 | 0.488 | ... | ... | 0.413899 |
0.354287 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.514 | 0.001 | 0.513 | ... | ... | 0.432696 |
0.367447 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.539 | 0.001 | 0.538 | ... | ... | 0.451298 |
0.380409 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.564 | 0.001 | 0.563 | ... | ... | 0.469711 |
0.393179 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.589 | 0.001 | 0.588 | ... | ... | 0.487938 |
0.405766 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.614 | 0.001 | 0.613 | ... | ... | 0.505983 |
0.418165 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.639 | 0.001 | 0.638 | ... | ... | 0.52385 |
0.430394 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.664 | 0.001 | 0.663 | ... | ... | 0.541543 |
0.442461 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.689 | 0.001 | 0.688 | ... | ... | 0.559064 |
0.454366 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.714 | 0.001 | 0.713 | ... | ... | 0.576418 |
0.466106 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.739 | 0.001 | 0.738 | ... | ... | 0.593608 |
0.477694 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.764 | 0.001 | 0.763 | ... | ... | 0.610637 |
0.489135 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.789 | 0.001 | 0.788 | ... | ... | 0.627507 |
0.500434 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.814 | 0.001 | 0.813 | ... | ... | 0.644223 |
0.511595 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.839 | 0.001 | 0.838 | ... | ... | 0.660787 |
0.522614 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.864 | 0.001 | 0.863 | ... | ... | 0.677202 |
0.533502 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.889 | 0.001 | 0.888 | ... | ... | 0.69347 |
0.544261 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.914 | 0.001 | 0.913 | ... | ... | 0.709595 |
0.554895 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.939 | 0.001 | 0.938 | ... | ... | 0.725579 |
0.565407 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.964 | 0.001 | 0.963 | ... | ... | 0.741424 |
0.575793 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.989 | 0.001 | 0.988 | ... | ... | 0.757133 |
0.586062 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.014 | 0.001 | 1.013 | ... | ... | 0.772709 |
0.596221 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.039 | 0.001 | 1.038 | ... | ... | 0.788153 |
0.606269 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.064 | 0.001 | 1.063 | ... | ... | 0.803468 |
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.