Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.600305 | ... | ... | 1.274 | 0.002 | 1.276 | 275 | 0.001 | 0 | 0.001 | ... | ... | 3.937558 |
4.358783 | ... | ... | 1.249 | 0.002 | 1.251 | 300 | 0.001 | 0 | 0.001 | ... | ... | 3.740966 |
4.138033 | ... | ... | 1.224 | 0.002 | 1.226 | 325 | 0.001 | 0 | 0.001 | ... | ... | 3.56099 |
3.934808 | ... | ... | 1.199 | 0.002 | 1.201 | 350 | 0.001 | 0 | 0.001 | ... | ... | 3.395032 |
3.746554 | ... | ... | 1.174 | 0.002 | 1.176 | 375 | 0.001 | 0 | 0.001 | ... | ... | 3.241092 |
3.57122 | ... | ... | 1.149 | 0.002 | 1.151 | 400 | 0.001 | 0 | 0.001 | ... | ... | 3.097545 |
3.407175 | ... | ... | 1.124 | 0.002 | 1.126 | 425 | 0.001 | 0 | 0.001 | ... | ... | 2.963042 |
3.25306 | ... | ... | 1.099 | 0.002 | 1.101 | 450 | 0.001 | 0 | 0.001 | ... | ... | 2.836533 |
3.107748 | ... | ... | 1.074 | 0.002 | 1.076 | 475 | 0.001 | 0 | 0.001 | ... | ... | 2.717115 |
2.970292 | ... | ... | 1.049 | 0.002 | 1.051 | 500 | 0.001 | 0 | 0.001 | ... | ... | 2.604005 |
2.839881 | ... | ... | 1.024 | 0.002 | 1.026 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.496561 |
2.715838 | ... | ... | 0.999 | 0.002 | 1.001 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.394242 |
2.597569 | ... | ... | 0.974 | 0.002 | 0.976 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.296568 |
2.484563 | ... | ... | 0.949 | 0.002 | 0.951 | 600 | 0.001 | 0 | 0.001 | ... | ... | 2.203098 |
2.376374 | ... | ... | 0.924 | 0.002 | 0.926 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.113493 |
2.272603 | ... | ... | 0.899 | 0.002 | 0.901 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.027434 |
2.172897 | ... | ... | 0.874 | 0.002 | 0.876 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.944628 |
2.076955 | ... | ... | 0.849 | 0.002 | 0.851 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.864816 |
1.984503 | ... | ... | 0.824 | 0.002 | 0.826 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.78779 |
1.895297 | ... | ... | 0.799 | 0.002 | 0.801 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.713346 |
1.809114 | ... | ... | 0.774 | 0.002 | 0.776 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.641286 |
1.725755 | ... | ... | 0.749 | 0.002 | 0.751 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.571455 |
1.645038 | ... | ... | 0.724 | 0.002 | 0.726 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.503712 |
1.566798 | ... | ... | 0.699 | 0.002 | 0.701 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.437911 |
1.490885 | ... | ... | 0.674 | 0.002 | 0.676 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.373919 |
1.417168 | ... | ... | 0.649 | 0.002 | 0.651 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.311639 |
1.345524 | ... | ... | 0.624 | 0.002 | 0.626 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.250966 |
1.275835 | ... | ... | 0.599 | 0.002 | 0.601 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.191778 |
1.207998 | ... | ... | 0.574 | 0.002 | 0.576 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.134007 |
1.141914 | ... | ... | 0.549 | 0.002 | 0.551 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.077565 |
1.077496 | ... | ... | 0.524 | 0.002 | 0.526 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.022353 |
1.014659 | ... | ... | 0.499 | 0.002 | 0.501 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.968317 |
0.953327 | ... | ... | 0.474 | 0.002 | 0.476 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.915386 |
0.893426 | ... | ... | 0.449 | 0.002 | 0.451 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.863479 |
0.834894 | ... | ... | 0.424 | 0.002 | 0.426 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.812546 |
0.777667 | ... | ... | 0.399 | 0.002 | 0.401 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.762506 |
0.721689 | ... | ... | 0.374 | 0.002 | 0.376 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.713316 |
0.666904 | ... | ... | 0.349 | 0.002 | 0.351 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.664908 |
0.613262 | ... | ... | 0.324 | 0.002 | 0.326 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.617219 |
0.560715 | ... | ... | 0.299 | 0.002 | 0.301 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.570191 |
0.509219 | ... | ... | 0.274 | 0.002 | 0.276 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.523765 |
0.458733 | ... | ... | 0.249 | 0.002 | 0.251 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.477861 |
0.409215 | ... | ... | 0.224 | 0.002 | 0.226 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.432421 |
0.36063 | ... | ... | 0.199 | 0.002 | 0.201 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.387357 |
0.312943 | ... | ... | 0.174 | 0.002 | 0.176 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.342569 |
0.266119 | ... | ... | 0.149 | 0.002 | 0.151 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.297947 |
0.220128 | ... | ... | 0.124 | 0.002 | 0.126 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.253335 |
0.17494 | ... | ... | 0.099 | 0.002 | 0.101 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.208526 |
0.130526 | ... | ... | 0.074 | 0.002 | 0.076 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.163192 |
0.086861 | ... | ... | 0.049 | 0.002 | 0.051 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.116754 |
0.081434 | ... | ... | 0.025 | 0.002 | 0.027 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.080606 |
0.04385 | ... | ... | 0.004 | 0.001 | 0.005 | 1550 | 0.004 | -0.001 | 0.005 | ... | ... | 0.043836 |
0.07485 | ... | ... | 0.001 | 0 | 0.001 | 1575 | 0.025 | -0.002 | 0.027 | ... | ... | 0.075578 |
0.109448 | ... | ... | 0.001 | 0 | 0.001 | 1600 | 0.049 | -0.002 | 0.051 | ... | ... | 0.080805 |
0.152091 | ... | ... | 0.001 | 0 | 0.001 | 1625 | 0.074 | -0.002 | 0.076 | ... | ... | 0.121085 |
0.192239 | ... | ... | 0.001 | 0 | 0.001 | 1650 | 0.099 | -0.002 | 0.101 | ... | ... | 0.160751 |
0.230538 | ... | ... | 0.001 | 0 | 0.001 | 1675 | 0.124 | -0.002 | 0.126 | ... | ... | 0.199823 |
0.26735 | ... | ... | 0.001 | 0 | 0.001 | 1700 | 0.149 | -0.002 | 0.151 | ... | ... | 0.238317 |
0.302905 | ... | ... | 0.001 | 0 | 0.001 | 1725 | 0.174 | -0.002 | 0.176 | ... | ... | 0.276252 |
0.337361 | ... | ... | 0.001 | 0 | 0.001 | 1750 | 0.199 | -0.002 | 0.201 | ... | ... | 0.313644 |
0.370836 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.224 | -0.002 | 0.226 | ... | ... | 0.350508 |
0.403424 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.249 | -0.002 | 0.251 | ... | ... | 0.38686 |
0.435206 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.274 | -0.002 | 0.276 | ... | ... | 0.422713 |
0.466226 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.299 | -0.002 | 0.301 | ... | ... | 0.458083 |
0.496559 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.324 | -0.002 | 0.326 | ... | ... | 0.492982 |
0.526223 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.349 | -0.002 | 0.351 | ... | ... | 0.527422 |
0.555278 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.374 | -0.002 | 0.376 | ... | ... | 0.561417 |
0.583746 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.399 | -0.002 | 0.401 | ... | ... | 0.594977 |
0.611662 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.424 | -0.002 | 0.426 | ... | ... | 0.628114 |
0.639049 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.449 | -0.002 | 0.451 | ... | ... | 0.660839 |
0.665936 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.474 | -0.002 | 0.476 | ... | ... | 0.693162 |
0.692348 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.499 | -0.002 | 0.501 | ... | ... | 0.725093 |
0.718294 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.524 | -0.002 | 0.526 | ... | ... | 0.756643 |
0.743793 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.549 | -0.002 | 0.551 | ... | ... | 0.787819 |
0.768882 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.574 | -0.002 | 0.576 | ... | ... | 0.818632 |
0.793564 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.599 | -0.002 | 0.601 | ... | ... | 0.84909 |
0.817841 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.624 | -0.002 | 0.626 | ... | ... | 0.8792 |
0.841741 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.649 | -0.002 | 0.651 | ... | ... | 0.908973 |
0.86528 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.674 | -0.002 | 0.676 | ... | ... | 0.938415 |
0.888469 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.699 | -0.002 | 0.701 | ... | ... | 0.967533 |
0.91131 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.724 | -0.002 | 0.726 | ... | ... | 0.996333 |
0.933821 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.749 | -0.002 | 0.751 | ... | ... | 1.024825 |
0.956014 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.774 | -0.002 | 0.776 | ... | ... | 1.053014 |
0.977899 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.799 | -0.002 | 0.801 | ... | ... | 1.080908 |
0.999471 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.824 | -0.002 | 0.826 | ... | ... | 1.108511 |
1.020749 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.849 | -0.002 | 0.851 | ... | ... | 1.135832 |
1.041751 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.874 | -0.002 | 0.876 | ... | ... | 1.162875 |
1.06248 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.899 | -0.002 | 0.901 | ... | ... | 1.189646 |
1.082941 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.924 | -0.002 | 0.926 | ... | ... | 1.216151 |
1.103133 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.949 | -0.002 | 0.951 | ... | ... | 1.242396 |
1.123066 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.974 | -0.002 | 0.976 | ... | ... | 1.268385 |
1.142752 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.999 | -0.002 | 1.001 | ... | ... | 1.294124 |
1.162198 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 1.024 | -0.002 | 1.026 | ... | ... | 1.319618 |
1.18141 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 1.049 | -0.002 | 1.051 | ... | ... | 1.344871 |
1.200394 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 1.074 | -0.002 | 1.076 | ... | ... | 1.369888 |
1.21915 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 1.099 | -0.002 | 1.101 | ... | ... | 1.394674 |
1.237685 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 1.124 | -0.002 | 1.126 | ... | ... | 1.419233 |
1.256007 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 1.149 | -0.002 | 1.151 | ... | ... | 1.443569 |
1.274122 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 1.174 | -0.002 | 1.176 | ... | ... | 1.467687 |
1.292035 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 1.199 | -0.002 | 1.201 | ... | ... | 1.491591 |
1.309749 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.224 | -0.002 | 1.226 | ... | ... | 1.515285 |
1.32727 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.249 | -0.002 | 1.251 | ... | ... | 1.538772 |
1.344591 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.274 | -0.002 | 1.276 | ... | ... | 1.562056 |
1.361723 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.299 | -0.002 | 1.301 | ... | ... | 1.58514 |
1.378674 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.324 | -0.002 | 1.326 | ... | ... | 1.608027 |
1.395448 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.349 | -0.002 | 1.351 | ... | ... | 1.630721 |
1.412049 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.374 | -0.002 | 1.376 | ... | ... | 1.653226 |
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.