Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.869244 | ... | ... | 1.885 | 0.006 | 1.891 | 325 | 0.001 | 0 | 0.001 | ... | ... | 4.016938 |
4.670975 | ... | ... | 1.860 | 0.006 | 1.866 | 350 | 0.001 | 0 | 0.001 | ... | ... | 3.861244 |
4.487531 | ... | ... | 1.835 | 0.006 | 1.841 | 375 | 0.001 | 0 | 0.001 | ... | ... | 3.716929 |
4.316881 | ... | ... | 1.810 | 0.006 | 1.816 | 400 | 0.001 | 0 | 0.001 | ... | ... | 3.582464 |
4.157379 | ... | ... | 1.785 | 0.006 | 1.791 | 425 | 0.001 | 0 | 0.001 | ... | ... | 3.456601 |
4.007664 | ... | ... | 1.760 | 0.006 | 1.766 | 450 | 0.001 | 0 | 0.001 | ... | ... | 3.338297 |
3.866631 | ... | ... | 1.735 | 0.006 | 1.741 | 475 | 0.001 | 0 | 0.001 | ... | ... | 3.226709 |
3.733338 | ... | ... | 1.710 | 0.006 | 1.716 | 500 | 0.001 | 0 | 0.001 | ... | ... | 3.121124 |
3.606988 | ... | ... | 1.685 | 0.006 | 1.691 | 525 | 0.001 | 0 | 0.001 | ... | ... | 3.020928 |
3.4869 | ... | ... | 1.660 | 0.006 | 1.666 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.925593 |
3.372486 | ... | ... | 1.635 | 0.006 | 1.641 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.834656 |
3.263233 | ... | ... | 1.610 | 0.006 | 1.616 | 600 | 0.001 | 0 | 0.001 | ... | ... | 2.747743 |
3.158705 | ... | ... | 1.585 | 0.006 | 1.591 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.664516 |
3.058512 | ... | ... | 1.560 | 0.006 | 1.566 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.584668 |
2.962312 | ... | ... | 1.535 | 0.006 | 1.541 | 675 | 0.001 | 0 | 0.001 | ... | ... | 2.507928 |
2.869802 | ... | ... | 1.510 | 0.006 | 1.516 | 700 | 0.001 | 0 | 0.001 | ... | ... | 2.434048 |
2.780707 | ... | ... | 1.485 | 0.006 | 1.491 | 725 | 0.001 | 0 | 0.001 | ... | ... | 2.362833 |
2.694786 | ... | ... | 1.460 | 0.006 | 1.466 | 750 | 0.001 | 0 | 0.001 | ... | ... | 2.294095 |
2.611813 | ... | ... | 1.435 | 0.006 | 1.441 | 775 | 0.001 | 0 | 0.001 | ... | ... | 2.227663 |
2.531601 | ... | ... | 1.410 | 0.006 | 1.416 | 800 | 0.001 | 0 | 0.001 | ... | ... | 2.163384 |
2.453974 | ... | ... | 1.385 | 0.006 | 1.391 | 825 | 0.001 | 0 | 0.001 | ... | ... | 2.101101 |
2.378768 | ... | ... | 1.360 | 0.006 | 1.366 | 850 | 0.001 | 0 | 0.001 | ... | ... | 2.040705 |
2.305838 | ... | ... | 1.335 | 0.006 | 1.341 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.982081 |
2.235049 | ... | ... | 1.310 | 0.006 | 1.316 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.925126 |
2.166279 | ... | ... | 1.285 | 0.006 | 1.291 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.869742 |
2.099416 | ... | ... | 1.260 | 0.006 | 1.266 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.81583 |
2.034356 | ... | ... | 1.235 | 0.006 | 1.241 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.763312 |
1.971003 | ... | ... | 1.210 | 0.006 | 1.216 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.71212 |
1.909271 | ... | ... | 1.185 | 0.006 | 1.191 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.662185 |
1.849078 | ... | ... | 1.160 | 0.006 | 1.166 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.613442 |
1.79035 | ... | ... | 1.135 | 0.006 | 1.141 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.565826 |
1.733017 | ... | ... | 1.110 | 0.006 | 1.116 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.519273 |
1.677013 | ... | ... | 1.085 | 0.006 | 1.091 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.473745 |
1.622278 | ... | ... | 1.060 | 0.006 | 1.066 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 1.429193 |
1.568755 | ... | ... | 1.035 | 0.006 | 1.041 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 1.385571 |
1.516391 | ... | ... | 1.010 | 0.006 | 1.016 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 1.342832 |
1.46514 | ... | ... | 0.985 | 0.006 | 0.991 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 1.300926 |
1.414952 | ... | ... | 0.960 | 0.006 | 0.966 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 1.25983 |
1.365784 | ... | ... | 0.935 | 0.006 | 0.941 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 1.219508 |
1.317591 | ... | ... | 0.910 | 0.006 | 0.916 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 1.179926 |
1.270338 | ... | ... | 0.885 | 0.006 | 0.891 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 1.141048 |
1.22399 | ... | ... | 0.860 | 0.006 | 0.866 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 1.102839 |
1.178511 | ... | ... | 0.835 | 0.006 | 0.841 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 1.06528 |
1.133869 | ... | ... | 0.810 | 0.006 | 0.816 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 1.028344 |
1.090034 | ... | ... | 0.785 | 0.006 | 0.791 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.992003 |
1.046977 | ... | ... | 0.760 | 0.006 | 0.766 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.956217 |
1.00467 | ... | ... | 0.735 | 0.006 | 0.741 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.920977 |
0.963087 | ... | ... | 0.710 | 0.006 | 0.716 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.886263 |
0.922206 | ... | ... | 0.685 | 0.006 | 0.691 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.85205 |
0.882002 | ... | ... | 0.660 | 0.006 | 0.666 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.818307 |
0.84245 | ... | ... | 0.635 | 0.006 | 0.641 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.785026 |
0.803532 | ... | ... | 0.610 | 0.006 | 0.616 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.752186 |
0.765226 | ... | ... | 0.585 | 0.006 | 0.591 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.719761 |
0.727511 | ... | ... | 0.560 | 0.006 | 0.566 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.687725 |
0.69037 | ... | ... | 0.535 | 0.006 | 0.541 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.656073 |
0.653787 | ... | ... | 0.510 | 0.006 | 0.516 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.624792 |
0.617744 | ... | ... | 0.485 | 0.006 | 0.491 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.593841 |
0.582225 | ... | ... | 0.460 | 0.006 | 0.466 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.563218 |
0.547215 | ... | ... | 0.435 | 0.006 | 0.441 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.532897 |
0.512701 | ... | ... | 0.410 | 0.006 | 0.416 | 1800 | 0.001 | 0 | 0.001 | ... | ... | 0.50286 |
0.478667 | ... | ... | 0.385 | 0.006 | 0.391 | 1825 | 0.001 | 0 | 0.001 | ... | ... | 0.473095 |
0.445099 | ... | ... | 0.360 | 0.006 | 0.366 | 1850 | 0.001 | 0 | 0.001 | ... | ... | 0.443563 |
0.411987 | ... | ... | 0.335 | 0.006 | 0.341 | 1875 | 0.001 | 0 | 0.001 | ... | ... | 0.414262 |
0.379318 | ... | ... | 0.310 | 0.006 | 0.316 | 1900 | 0.001 | 0 | 0.001 | ... | ... | 0.385155 |
0.34708 | ... | ... | 0.285 | 0.006 | 0.291 | 1925 | 0.001 | 0 | 0.001 | ... | ... | 0.35622 |
0.31526 | ... | ... | 0.260 | 0.006 | 0.266 | 1950 | 0.001 | 0 | 0.001 | ... | ... | 0.32743 |
0.283848 | ... | ... | 0.235 | 0.006 | 0.241 | 1975 | 0.001 | 0 | 0.001 | ... | ... | 0.29875 |
0.252832 | ... | ... | 0.210 | 0.006 | 0.216 | 2000 | 0.001 | 0 | 0.001 | ... | ... | 0.270141 |
0.222204 | ... | ... | 0.185 | 0.006 | 0.191 | 2025 | 0.001 | 0 | 0.001 | ... | ... | 0.241557 |
0.191954 | ... | ... | 0.160 | 0.006 | 0.166 | 2050 | 0.001 | 0 | 0.001 | ... | ... | 0.212939 |
0.162071 | ... | ... | 0.135 | 0.006 | 0.141 | 2075 | 0.001 | 0 | 0.001 | ... | ... | 0.184211 |
0.132546 | ... | ... | 0.110 | 0.006 | 0.116 | 2100 | 0.001 | 0 | 0.001 | ... | ... | 0.155268 |
0.103371 | ... | ... | 0.085 | 0.006 | 0.091 | 2125 | 0.001 | 0 | 0.001 | ... | ... | 0.125947 |
0.074537 | ... | ... | 0.060 | 0.006 | 0.066 | 2150 | 0.001 | 0 | 0.001 | ... | ... | 0.095992 |
0.046037 | ... | ... | 0.036 | 0.005 | 0.041 | 2175 | 0.001 | -0.001 | 0.001 | ... | ... | 0.064885 |
0.038254 | ... | ... | 0.012 | 0.005 | 0.017 | 2200 | 0.001 | -0.001 | 0.002 | ... | ... | 0.037987 |
0.034718 | ... | ... | 0.001 | 0.001 | 0.002 | 2225 | 0.011 | -0.005 | 0.016 | ... | ... | 0.034821 |
0.064508 | ... | ... | 0.001 | 0.001 | 0.001 | 2250 | 0.035 | -0.005 | 0.040 | ... | ... | 0.065277 |
0.085134 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.059 | -0.006 | 0.065 | ... | ... | 0.064776 |
0.113263 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.084 | -0.006 | 0.090 | ... | ... | 0.091718 |
0.140039 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.109 | -0.006 | 0.115 | ... | ... | 0.11837 |
0.165791 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.134 | -0.006 | 0.140 | ... | ... | 0.144737 |
0.190705 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.159 | -0.006 | 0.165 | ... | ... | 0.170825 |
0.21491 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.184 | -0.006 | 0.190 | ... | ... | 0.19664 |
0.238491 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.209 | -0.006 | 0.215 | ... | ... | 0.222189 |
0.261516 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.234 | -0.006 | 0.240 | ... | ... | 0.247476 |
0.284038 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.259 | -0.006 | 0.265 | ... | ... | 0.272508 |
0.306097 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.284 | -0.006 | 0.290 | ... | ... | 0.29729 |
0.327724 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.309 | -0.006 | 0.315 | ... | ... | 0.321826 |
0.348956 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.334 | -0.006 | 0.340 | ... | ... | 0.346122 |
0.369803 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.359 | -0.006 | 0.365 | ... | ... | 0.370183 |
0.390305 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.384 | -0.006 | 0.390 | ... | ... | 0.394013 |
0.410462 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.409 | -0.006 | 0.415 | ... | ... | 0.417616 |
0.430301 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.434 | -0.006 | 0.440 | ... | ... | 0.440999 |
0.449844 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.459 | -0.006 | 0.465 | ... | ... | 0.464164 |
0.469081 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.484 | -0.006 | 0.490 | ... | ... | 0.487115 |
0.488039 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.509 | -0.006 | 0.515 | ... | ... | 0.509857 |
0.506741 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.534 | -0.006 | 0.540 | ... | ... | 0.532393 |
0.525173 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.559 | -0.006 | 0.565 | ... | ... | 0.554727 |
0.543356 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.584 | -0.006 | 0.590 | ... | ... | 0.576863 |
0.5613 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.609 | -0.006 | 0.615 | ... | ... | 0.598804 |
0.579012 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.634 | -0.006 | 0.640 | ... | ... | 0.620554 |
0.596496 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.659 | -0.006 | 0.665 | ... | ... | 0.642116 |
0.613763 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.684 | -0.006 | 0.690 | ... | ... | 0.663494 |
0.63082 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.709 | -0.006 | 0.715 | ... | ... | 0.684691 |
0.647672 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.734 | -0.006 | 0.740 | ... | ... | 0.705709 |
0.664312 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 0.759 | -0.006 | 0.765 | ... | ... | 0.726552 |
0.680764 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 0.784 | -0.006 | 0.790 | ... | ... | 0.747224 |
0.697033 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 0.809 | -0.006 | 0.815 | ... | ... | 0.767724 |
0.713119 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 0.834 | -0.006 | 0.840 | ... | ... | 0.788059 |
0.729025 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 0.859 | -0.006 | 0.865 | ... | ... | 0.808229 |
0.744746 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 0.884 | -0.006 | 0.890 | ... | ... | 0.828239 |
0.760298 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 0.909 | -0.006 | 0.915 | ... | ... | 0.848091 |
0.775685 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 0.934 | -0.006 | 0.940 | ... | ... | 0.867787 |
0.790912 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 0.959 | -0.006 | 0.965 | ... | ... | 0.887329 |
0.805987 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 0.984 | -0.006 | 0.990 | ... | ... | 0.906721 |
0.820902 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 1.009 | -0.006 | 1.015 | ... | ... | 0.925965 |
0.835661 | ... | ... | 0.001 | 0 | 0.001 | 3250 | 1.034 | -0.006 | 1.040 | ... | ... | 0.945062 |
0.850272 | ... | ... | 0.001 | 0 | 0.001 | 3275 | 1.059 | -0.006 | 1.065 | ... | ... | 0.964016 |
0.864739 | ... | ... | 0.001 | 0 | 0.001 | 3300 | 1.084 | -0.006 | 1.090 | ... | ... | 0.982829 |
0.879066 | ... | ... | 0.001 | 0 | 0.001 | 3325 | 1.109 | -0.006 | 1.115 | ... | ... | 1.001503 |
0.893255 | ... | ... | 0.001 | 0 | 0.001 | 3350 | 1.134 | -0.006 | 1.140 | ... | ... | 1.020039 |
0.907308 | ... | ... | 0.001 | 0 | 0.001 | 3375 | 1.159 | -0.006 | 1.165 | ... | ... | 1.03844 |
0.921219 | ... | ... | 0.001 | 0 | 0.001 | 3400 | 1.184 | -0.006 | 1.190 | ... | ... | 1.056709 |
0.935 | ... | ... | 0.001 | 0 | 0.001 | 3425 | 1.209 | -0.006 | 1.215 | ... | ... | 1.074845 |
0.948658 | ... | ... | 0.001 | 0 | 0.001 | 3450 | 1.234 | -0.006 | 1.240 | ... | ... | 1.092853 |
0.962192 | ... | ... | 0.001 | 0 | 0.001 | 3475 | 1.259 | -0.006 | 1.265 | ... | ... | 1.110733 |
0.975603 | ... | ... | 0.001 | 0 | 0.001 | 3500 | 1.284 | -0.006 | 1.290 | ... | ... | 1.128488 |
0.988895 | ... | ... | 0.001 | 0 | 0.001 | 3525 | 1.309 | -0.006 | 1.315 | ... | ... | 1.146119 |
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.