Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.110113 | ... | ... | 1.253 | 0.002 | 1.255 | 500 | 0.001 | 0 | 0.001 | ... | ... | 5.184077 |
4.908238 | ... | ... | 1.228 | 0.002 | 1.230 | 525 | 0.001 | 0 | 0.001 | ... | ... | 4.989609 |
4.716124 | ... | ... | 1.203 | 0.002 | 1.205 | 550 | 0.001 | 0 | 0.001 | ... | ... | 4.804464 |
4.532894 | ... | ... | 1.178 | 0.002 | 1.180 | 575 | 0.001 | 0 | 0.001 | ... | ... | 4.627797 |
4.357747 | ... | ... | 1.153 | 0.002 | 1.155 | 600 | 0.001 | 0 | 0.001 | ... | ... | 4.458859 |
4.19 | ... | ... | 1.128 | 0.002 | 1.130 | 625 | 0.001 | 0 | 0.001 | ... | ... | 4.296962 |
4.029053 | ... | ... | 1.103 | 0.002 | 1.105 | 650 | 0.001 | 0 | 0.001 | ... | ... | 4.141517 |
3.874362 | ... | ... | 1.078 | 0.002 | 1.080 | 675 | 0.001 | 0 | 0.001 | ... | ... | 3.992037 |
3.725472 | ... | ... | 1.053 | 0.002 | 1.055 | 700 | 0.001 | 0 | 0.001 | ... | ... | 3.848067 |
3.581975 | ... | ... | 1.028 | 0.002 | 1.030 | 725 | 0.001 | 0 | 0.001 | ... | ... | 3.709185 |
3.443485 | ... | ... | 1.003 | 0.002 | 1.005 | 750 | 0.001 | 0 | 0.001 | ... | ... | 3.575008 |
3.309663 | ... | ... | 0.978 | 0.002 | 0.980 | 775 | 0.001 | 0 | 0.001 | ... | ... | 3.445236 |
3.180204 | ... | ... | 0.953 | 0.002 | 0.955 | 800 | 0.001 | 0 | 0.001 | ... | ... | 3.319574 |
3.054831 | ... | ... | 0.928 | 0.002 | 0.930 | 825 | 0.001 | 0 | 0.001 | ... | ... | 3.197746 |
2.933294 | ... | ... | 0.903 | 0.002 | 0.905 | 850 | 0.001 | 0 | 0.001 | ... | ... | 3.079476 |
2.815364 | ... | ... | 0.878 | 0.002 | 0.880 | 875 | 0.001 | 0 | 0.001 | ... | ... | 2.964577 |
2.700844 | ... | ... | 0.853 | 0.002 | 0.855 | 900 | 0.001 | 0 | 0.001 | ... | ... | 2.852845 |
2.589517 | ... | ... | 0.828 | 0.002 | 0.830 | 925 | 0.001 | 0 | 0.001 | ... | ... | 2.744084 |
2.481221 | ... | ... | 0.803 | 0.002 | 0.805 | 950 | 0.001 | 0 | 0.001 | ... | ... | 2.638098 |
2.375796 | ... | ... | 0.778 | 0.002 | 0.780 | 975 | 0.001 | 0 | 0.001 | ... | ... | 2.534757 |
2.273091 | ... | ... | 0.753 | 0.002 | 0.755 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 2.433912 |
2.17297 | ... | ... | 0.728 | 0.002 | 0.730 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 2.335412 |
2.075304 | ... | ... | 0.703 | 0.002 | 0.705 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 2.239115 |
1.979975 | ... | ... | 0.678 | 0.002 | 0.680 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 2.144928 |
1.886874 | ... | ... | 0.653 | 0.002 | 0.655 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 2.052737 |
1.795897 | ... | ... | 0.628 | 0.002 | 0.630 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.962407 |
1.70696 | ... | ... | 0.603 | 0.002 | 0.605 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 1.87386 |
1.619963 | ... | ... | 0.578 | 0.002 | 0.580 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 1.787017 |
1.534822 | ... | ... | 0.553 | 0.002 | 0.555 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 1.701765 |
1.451452 | ... | ... | 0.528 | 0.002 | 0.530 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 1.618016 |
1.369781 | ... | ... | 0.503 | 0.002 | 0.505 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 1.535706 |
1.289745 | ... | ... | 0.478 | 0.002 | 0.480 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 1.45473 |
1.21128 | ... | ... | 0.453 | 0.002 | 0.455 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 1.375029 |
1.134325 | ... | ... | 0.428 | 0.002 | 0.430 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 1.296544 |
1.058821 | ... | ... | 0.403 | 0.002 | 0.405 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 1.219151 |
0.984715 | ... | ... | 0.378 | 0.002 | 0.380 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 1.142816 |
0.911955 | ... | ... | 0.353 | 0.002 | 0.355 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 1.067452 |
0.840492 | ... | ... | 0.328 | 0.002 | 0.330 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.992987 |
0.770282 | ... | ... | 0.303 | 0.002 | 0.305 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.919321 |
0.701284 | ... | ... | 0.278 | 0.002 | 0.280 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.846409 |
0.633457 | ... | ... | 0.253 | 0.002 | 0.255 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.774111 |
0.566757 | ... | ... | 0.228 | 0.002 | 0.230 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.70237 |
0.501146 | ... | ... | 0.203 | 0.002 | 0.205 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.631044 |
0.43659 | ... | ... | 0.178 | 0.002 | 0.180 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.559997 |
0.373053 | ... | ... | 0.153 | 0.002 | 0.155 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.489067 |
0.310499 | ... | ... | 0.128 | 0.002 | 0.130 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.418027 |
0.2489 | ... | ... | 0.103 | 0.002 | 0.105 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.346557 |
0.188229 | ... | ... | 0.078 | 0.002 | 0.080 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.274193 |
0.128458 | ... | ... | 0.053 | 0.002 | 0.055 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.200088 |
0.144807 | ... | ... | 0.029 | 0.002 | 0.031 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.144414 |
0.044585 | ... | ... | 0.005 | 0.001 | 0.006 | 1750 | 0.001 | -0.001 | 0.002 | ... | ... | 0.04455 |
0.106231 | ... | ... | 0.001 | 0 | 0.001 | 1775 | 0.021 | -0.002 | 0.023 | ... | ... | 0.106448 |
0.165325 | ... | ... | 0.001 | 0 | 0.001 | 1800 | 0.045 | -0.002 | 0.047 | ... | ... | 0.102142 |
0.23525 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.070 | -0.002 | 0.072 | ... | ... | 0.15779 |
0.301001 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.095 | -0.002 | 0.097 | ... | ... | 0.212682 |
0.363735 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.120 | -0.002 | 0.122 | ... | ... | 0.266839 |
0.424079 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.145 | -0.002 | 0.147 | ... | ... | 0.320279 |
0.482422 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.170 | -0.002 | 0.172 | ... | ... | 0.37302 |
0.539028 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.195 | -0.002 | 0.197 | ... | ... | 0.425079 |
0.594093 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.220 | -0.002 | 0.222 | ... | ... | 0.476476 |
0.647767 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.245 | -0.002 | 0.247 | ... | ... | 0.527229 |
0.70017 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.270 | -0.002 | 0.272 | ... | ... | 0.577354 |
0.75139 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.295 | -0.002 | 0.297 | ... | ... | 0.626868 |
0.801532 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.320 | -0.002 | 0.322 | ... | ... | 0.675784 |
0.850638 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.345 | -0.002 | 0.347 | ... | ... | 0.724118 |
0.898785 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.370 | -0.002 | 0.372 | ... | ... | 0.771887 |
0.946027 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.395 | -0.002 | 0.397 | ... | ... | 0.819103 |
0.992392 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.420 | -0.002 | 0.422 | ... | ... | 0.865777 |
1.03795 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.445 | -0.002 | 0.447 | ... | ... | 0.911922 |
1.082713 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.470 | -0.002 | 0.472 | ... | ... | 0.957549 |
1.12673 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.495 | -0.002 | 0.497 | ... | ... | 1.002671 |
1.170032 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.520 | -0.002 | 0.522 | ... | ... | 1.047298 |
1.212628 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.545 | -0.002 | 0.547 | ... | ... | 1.091441 |
1.254574 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.570 | -0.002 | 0.572 | ... | ... | 1.135112 |
1.295887 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.595 | -0.002 | 0.597 | ... | ... | 1.178319 |
1.336571 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.620 | -0.002 | 0.622 | ... | ... | 1.221074 |
1.376649 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.645 | -0.002 | 0.647 | ... | ... | 1.263386 |
1.416166 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.670 | -0.002 | 0.672 | ... | ... | 1.305264 |
1.455139 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.695 | -0.002 | 0.697 | ... | ... | 1.346717 |
1.49356 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.720 | -0.002 | 0.722 | ... | ... | 1.387753 |
1.53145 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.745 | -0.002 | 0.747 | ... | ... | 1.428382 |
1.568836 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.770 | -0.002 | 0.772 | ... | ... | 1.468611 |
1.605735 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.795 | -0.002 | 0.797 | ... | ... | 1.508448 |
1.642161 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.820 | -0.002 | 0.822 | ... | ... | 1.547896 |
1.678112 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.845 | -0.002 | 0.847 | ... | ... | 1.586968 |
1.713613 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.870 | -0.002 | 0.872 | ... | ... | 1.625671 |
1.748678 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.895 | -0.002 | 0.897 | ... | ... | 1.664012 |
1.783318 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.920 | -0.002 | 0.922 | ... | ... | 1.701998 |
1.817544 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.945 | -0.002 | 0.947 | ... | ... | 1.739636 |
1.85135 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.970 | -0.002 | 0.972 | ... | ... | 1.776931 |
1.884752 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.995 | -0.002 | 0.997 | ... | ... | 1.813894 |
1.917771 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.020 | -0.002 | 1.022 | ... | ... | 1.850529 |
1.950423 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.045 | -0.002 | 1.047 | ... | ... | 1.886841 |
1.982714 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.070 | -0.002 | 1.072 | ... | ... | 1.922834 |
2.014647 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.095 | -0.002 | 1.097 | ... | ... | 1.958516 |
2.04622 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.120 | -0.002 | 1.122 | ... | ... | 1.993891 |
2.077439 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.145 | -0.002 | 1.147 | ... | ... | 2.028965 |
2.108323 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.170 | -0.002 | 1.172 | ... | ... | 2.063743 |
2.138882 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.195 | -0.002 | 1.197 | ... | ... | 2.09823 |
2.169121 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.220 | -0.002 | 1.222 | ... | ... | 2.132431 |
2.199049 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.245 | -0.002 | 1.247 | ... | ... | 2.166351 |
2.22867 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.270 | -0.002 | 1.272 | ... | ... | 2.199994 |
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.