Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.095524 | ... | ... | 1.524 | 0.013 | 1.537 | 325 | 0.001 | 0 | 0.001 | ... | ... | 2.18004 |
2.955579 | ... | ... | 1.499 | 0.013 | 1.512 | 350 | 0.001 | 0 | 0.001 | ... | ... | 2.088057 |
2.826347 | ... | ... | 1.474 | 0.013 | 1.487 | 375 | 0.001 | 0 | 0.001 | ... | ... | 2.002773 |
2.706332 | ... | ... | 1.449 | 0.013 | 1.462 | 400 | 0.001 | 0 | 0.001 | ... | ... | 1.923269 |
2.594325 | ... | ... | 1.424 | 0.013 | 1.437 | 425 | 0.001 | 0 | 0.001 | ... | ... | 1.848826 |
2.489336 | ... | ... | 1.399 | 0.013 | 1.412 | 450 | 0.001 | 0 | 0.001 | ... | ... | 1.77884 |
2.390546 | ... | ... | 1.374 | 0.013 | 1.387 | 475 | 0.001 | 0 | 0.001 | ... | ... | 1.712803 |
2.297274 | ... | ... | 1.349 | 0.013 | 1.362 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.650283 |
2.208942 | ... | ... | 1.324 | 0.013 | 1.337 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.590935 |
2.125057 | ... | ... | 1.299 | 0.013 | 1.312 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.53445 |
2.045193 | ... | ... | 1.274 | 0.013 | 1.287 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.48056 |
1.968986 | ... | ... | 1.249 | 0.013 | 1.262 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.429021 |
1.896117 | ... | ... | 1.224 | 0.013 | 1.237 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.379644 |
1.826309 | ... | ... | 1.199 | 0.013 | 1.212 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.332252 |
1.759314 | ... | ... | 1.174 | 0.013 | 1.187 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.286688 |
1.694915 | ... | ... | 1.149 | 0.013 | 1.162 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.242802 |
1.632917 | ... | ... | 1.124 | 0.013 | 1.137 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.200476 |
1.573148 | ... | ... | 1.099 | 0.013 | 1.112 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.159602 |
1.515454 | ... | ... | 1.074 | 0.013 | 1.087 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.12008 |
1.459695 | ... | ... | 1.049 | 0.013 | 1.062 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.081815 |
1.405746 | ... | ... | 1.024 | 0.013 | 1.037 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.044719 |
1.353491 | ... | ... | 0.999 | 0.013 | 1.012 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.008728 |
1.302828 | ... | ... | 0.974 | 0.013 | 0.987 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.973772 |
1.253659 | ... | ... | 0.949 | 0.013 | 0.962 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.939789 |
1.205901 | ... | ... | 0.924 | 0.013 | 0.937 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.906712 |
1.159474 | ... | ... | 0.899 | 0.013 | 0.912 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.874496 |
1.114304 | ... | ... | 0.874 | 0.013 | 0.887 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.843096 |
1.070327 | ... | ... | 0.849 | 0.013 | 0.862 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.812465 |
1.027478 | ... | ... | 0.824 | 0.013 | 0.837 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.782555 |
0.985702 | ... | ... | 0.799 | 0.013 | 0.812 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.75333 |
0.944945 | ... | ... | 0.774 | 0.013 | 0.787 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.724758 |
0.905157 | ... | ... | 0.749 | 0.013 | 0.762 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.696807 |
0.866293 | ... | ... | 0.724 | 0.013 | 0.737 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.669438 |
0.828311 | ... | ... | 0.699 | 0.013 | 0.712 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.642623 |
0.791171 | ... | ... | 0.674 | 0.013 | 0.687 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.616339 |
0.754837 | ... | ... | 0.649 | 0.013 | 0.662 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.590558 |
0.719273 | ... | ... | 0.624 | 0.013 | 0.637 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.565244 |
0.684446 | ... | ... | 0.599 | 0.013 | 0.612 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.540386 |
0.650327 | ... | ... | 0.574 | 0.013 | 0.587 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.515959 |
0.616887 | ... | ... | 0.549 | 0.013 | 0.562 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.491938 |
0.584098 | ... | ... | 0.524 | 0.013 | 0.537 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.468305 |
0.551935 | ... | ... | 0.499 | 0.013 | 0.512 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.44504 |
0.520375 | ... | ... | 0.474 | 0.013 | 0.487 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.422117 |
0.489393 | ... | ... | 0.449 | 0.013 | 0.462 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.399521 |
0.458971 | ... | ... | 0.424 | 0.013 | 0.437 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.37724 |
0.429086 | ... | ... | 0.399 | 0.013 | 0.412 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.355242 |
0.399721 | ... | ... | 0.374 | 0.013 | 0.387 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.333516 |
0.370857 | ... | ... | 0.349 | 0.013 | 0.362 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.31204 |
0.342477 | ... | ... | 0.324 | 0.013 | 0.337 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.290798 |
0.314564 | ... | ... | 0.299 | 0.013 | 0.312 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.269762 |
0.287102 | ... | ... | 0.274 | 0.013 | 0.287 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.248918 |
0.260079 | ... | ... | 0.249 | 0.013 | 0.262 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.228235 |
0.233477 | ... | ... | 0.224 | 0.013 | 0.237 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.207693 |
0.207286 | ... | ... | 0.199 | 0.013 | 0.212 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.187253 |
0.181491 | ... | ... | 0.174 | 0.013 | 0.187 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.166886 |
0.156081 | ... | ... | 0.149 | 0.013 | 0.162 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.146543 |
0.131044 | ... | ... | 0.124 | 0.013 | 0.137 | 1725 | 0.001 | -0.001 | 0.001 | ... | ... | 0.126166 |
0.106369 | ... | ... | 0.100 | 0.012 | 0.112 | 1750 | 0.001 | -0.002 | 0.002 | ... | ... | 0.105676 |
0.103405 | ... | ... | 0.078 | 0.010 | 0.088 | 1775 | 0.001 | -0.003 | 0.004 | ... | ... | 0.096398 |
0.099058 | ... | ... | 0.057 | 0.008 | 0.065 | 1800 | 0.004 | -0.004 | 0.008 | ... | ... | 0.105247 |
0.094798 | ... | ... | 0.038 | 0.006 | 0.044 | 1825 | 0.007 | -0.007 | 0.014 | ... | ... | 0.093769 |
0.08912 | ... | ... | 0.023 | 0.003 | 0.026 | 1850 | 0.014 | -0.010 | 0.024 | ... | ... | 0.088856 |
0.094835 | ... | ... | 0.014 | 0.001 | 0.015 | 1875 | 0.028 | -0.011 | 0.039 | ... | ... | 0.095119 |
0.099086 | ... | ... | 0.008 | 0 | 0.008 | 1900 | 0.046 | -0.013 | 0.059 | ... | ... | 0.100096 |
0.11071 | ... | ... | 0.006 | -0.001 | 0.005 | 1925 | 0.068 | -0.013 | 0.081 | ... | ... | 0.112891 |
0.119269 | ... | ... | 0.003 | 0 | 0.003 | 1950 | 0.091 | -0.013 | 0.104 | ... | ... | 0.123442 |
0.129899 | ... | ... | 0.002 | 0 | 0.002 | 1975 | 0.114 | -0.014 | 0.128 | ... | ... | 0.122612 |
0.132115 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.138 | -0.014 | 0.152 | ... | ... | 0.122593 |
0.134981 | ... | ... | 0.001 | -0.001 | 0.001 | 2025 | 0.163 | -0.013 | 0.176 | ... | ... | 0.143897 |
0.151553 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.188 | -0.013 | 0.201 | ... | ... | 0.164941 |
0.167673 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.213 | -0.013 | 0.226 | ... | ... | 0.185731 |
0.18339 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.238 | -0.013 | 0.251 | ... | ... | 0.206275 |
0.198736 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.263 | -0.013 | 0.276 | ... | ... | 0.226576 |
0.213746 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.288 | -0.013 | 0.301 | ... | ... | 0.246642 |
0.228437 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.313 | -0.013 | 0.326 | ... | ... | 0.266479 |
0.242837 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.338 | -0.013 | 0.351 | ... | ... | 0.28609 |
0.256955 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.363 | -0.013 | 0.376 | ... | ... | 0.305483 |
0.27082 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.388 | -0.013 | 0.401 | ... | ... | 0.324661 |
0.284429 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.413 | -0.013 | 0.426 | ... | ... | 0.343631 |
0.297804 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.438 | -0.013 | 0.451 | ... | ... | 0.362395 |
0.310958 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.463 | -0.013 | 0.476 | ... | ... | 0.380959 |
0.323892 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.488 | -0.013 | 0.501 | ... | ... | 0.399328 |
0.336623 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.513 | -0.013 | 0.526 | ... | ... | 0.417505 |
0.349154 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.538 | -0.013 | 0.551 | ... | ... | 0.435495 |
0.361496 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.563 | -0.013 | 0.576 | ... | ... | 0.453301 |
0.373656 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.588 | -0.013 | 0.601 | ... | ... | 0.470928 |
0.38564 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.613 | -0.013 | 0.626 | ... | ... | 0.48838 |
0.397446 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.638 | -0.013 | 0.651 | ... | ... | 0.505659 |
0.409091 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.663 | -0.013 | 0.676 | ... | ... | 0.522769 |
0.42058 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.688 | -0.013 | 0.701 | ... | ... | 0.539714 |
0.431916 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.713 | -0.013 | 0.726 | ... | ... | 0.556498 |
0.443094 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.738 | -0.013 | 0.751 | ... | ... | 0.573122 |
0.454128 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.763 | -0.013 | 0.776 | ... | ... | 0.58959 |
0.465021 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.788 | -0.013 | 0.801 | ... | ... | 0.605906 |
0.475779 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.813 | -0.013 | 0.826 | ... | ... | 0.622072 |
0.486406 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.838 | -0.013 | 0.851 | ... | ... | 0.638091 |
0.496898 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.863 | -0.013 | 0.876 | ... | ... | 0.653966 |
0.507264 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.888 | -0.013 | 0.901 | ... | ... | 0.669699 |
0.517508 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.913 | -0.013 | 0.926 | ... | ... | 0.685294 |
0.527633 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.938 | -0.013 | 0.951 | ... | ... | 0.700752 |
0.537642 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.963 | -0.013 | 0.976 | ... | ... | 0.716077 |
0.547531 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.988 | -0.013 | 1.001 | ... | ... | 0.731271 |
0.557308 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.013 | -0.013 | 1.026 | ... | ... | 0.746335 |
0.56698 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.038 | -0.013 | 1.051 | ... | ... | 0.761272 |
0.576547 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.063 | -0.013 | 1.076 | ... | ... | 0.776085 |
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.