Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.448132 | ... | ... | 1.955 | 0.001 | 1.956 | 325 | 0.001 | 0 | 0.001 | ... | ... | 3.482249 |
4.268391 | ... | ... | 1.930 | 0.001 | 1.931 | 350 | 0.001 | 0 | 0.001 | ... | ... | 3.349083 |
4.102208 | ... | ... | 1.905 | 0.001 | 1.906 | 375 | 0.001 | 0 | 0.001 | ... | ... | 3.225631 |
3.947723 | ... | ... | 1.880 | 0.001 | 1.881 | 400 | 0.001 | 0 | 0.001 | ... | ... | 3.110609 |
3.803422 | ... | ... | 1.855 | 0.001 | 1.856 | 425 | 0.001 | 0 | 0.001 | ... | ... | 3.002955 |
3.668064 | ... | ... | 1.830 | 0.001 | 1.831 | 450 | 0.001 | 0 | 0.001 | ... | ... | 2.901789 |
3.540616 | ... | ... | 1.805 | 0.001 | 1.806 | 475 | 0.001 | 0 | 0.001 | ... | ... | 2.806358 |
3.420213 | ... | ... | 1.780 | 0.001 | 1.781 | 500 | 0.001 | 0 | 0.001 | ... | ... | 2.716057 |
3.306133 | ... | ... | 1.755 | 0.001 | 1.756 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.63037 |
3.19775 | ... | ... | 1.730 | 0.001 | 1.731 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.548851 |
3.094528 | ... | ... | 1.705 | 0.001 | 1.706 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.471111 |
2.996002 | ... | ... | 1.680 | 0.001 | 1.681 | 600 | 0.001 | 0 | 0.001 | ... | ... | 2.396803 |
2.901763 | ... | ... | 1.655 | 0.001 | 1.656 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.325643 |
2.811457 | ... | ... | 1.630 | 0.001 | 1.631 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.257377 |
2.724774 | ... | ... | 1.605 | 0.001 | 1.606 | 675 | 0.001 | 0 | 0.001 | ... | ... | 2.191777 |
2.641434 | ... | ... | 1.580 | 0.001 | 1.581 | 700 | 0.001 | 0 | 0.001 | ... | ... | 2.128638 |
2.561192 | ... | ... | 1.555 | 0.001 | 1.556 | 725 | 0.001 | 0 | 0.001 | ... | ... | 2.06777 |
2.483828 | ... | ... | 1.530 | 0.001 | 1.531 | 750 | 0.001 | 0 | 0.001 | ... | ... | 2.009016 |
2.409142 | ... | ... | 1.505 | 0.001 | 1.506 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.952238 |
2.336953 | ... | ... | 1.480 | 0.001 | 1.481 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.897304 |
2.267098 | ... | ... | 1.455 | 0.001 | 1.456 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.844094 |
2.199434 | ... | ... | 1.430 | 0.001 | 1.431 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.792499 |
2.133829 | ... | ... | 1.405 | 0.001 | 1.406 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.742409 |
2.070162 | ... | ... | 1.380 | 0.001 | 1.381 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.693747 |
2.00832 | ... | ... | 1.355 | 0.001 | 1.356 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.646432 |
1.948202 | ... | ... | 1.330 | 0.001 | 1.331 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.600389 |
1.889714 | ... | ... | 1.305 | 0.001 | 1.306 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.555546 |
1.83277 | ... | ... | 1.280 | 0.001 | 1.281 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.511829 |
1.777289 | ... | ... | 1.255 | 0.001 | 1.256 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.469185 |
1.723196 | ... | ... | 1.230 | 0.001 | 1.231 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.427563 |
1.670425 | ... | ... | 1.205 | 0.001 | 1.206 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.386912 |
1.618914 | ... | ... | 1.180 | 0.001 | 1.181 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.347184 |
1.568603 | ... | ... | 1.155 | 0.001 | 1.156 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.308331 |
1.519436 | ... | ... | 1.130 | 0.001 | 1.131 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 1.270305 |
1.471364 | ... | ... | 1.105 | 0.001 | 1.106 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 1.233076 |
1.424336 | ... | ... | 1.080 | 0.001 | 1.081 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 1.19661 |
1.37831 | ... | ... | 1.055 | 0.001 | 1.056 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 1.160872 |
1.333242 | ... | ... | 1.030 | 0.001 | 1.031 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 1.125828 |
1.289094 | ... | ... | 1.005 | 0.001 | 1.006 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 1.091436 |
1.245828 | ... | ... | 0.980 | 0.001 | 0.981 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 1.057681 |
1.203409 | ... | ... | 0.955 | 0.001 | 0.956 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 1.024535 |
1.161804 | ... | ... | 0.930 | 0.001 | 0.931 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.991974 |
1.120982 | ... | ... | 0.905 | 0.001 | 0.906 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.959969 |
1.080914 | ... | ... | 0.880 | 0.001 | 0.881 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.92849 |
1.041572 | ... | ... | 0.855 | 0.001 | 0.856 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.897528 |
1.002931 | ... | ... | 0.830 | 0.001 | 0.831 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.867061 |
0.964965 | ... | ... | 0.805 | 0.001 | 0.806 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.837067 |
0.927652 | ... | ... | 0.780 | 0.001 | 0.781 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.807518 |
0.890968 | ... | ... | 0.755 | 0.001 | 0.756 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.7784 |
0.854893 | ... | ... | 0.730 | 0.001 | 0.731 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.749701 |
0.819406 | ... | ... | 0.705 | 0.001 | 0.706 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.721403 |
0.784488 | ... | ... | 0.680 | 0.001 | 0.681 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.69348 |
0.750122 | ... | ... | 0.655 | 0.001 | 0.656 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.665925 |
0.71629 | ... | ... | 0.630 | 0.001 | 0.631 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.638725 |
0.682975 | ... | ... | 0.605 | 0.001 | 0.606 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.611863 |
0.65016 | ... | ... | 0.580 | 0.001 | 0.581 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.585309 |
0.61783 | ... | ... | 0.555 | 0.001 | 0.556 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.559063 |
0.585973 | ... | ... | 0.530 | 0.001 | 0.531 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.533111 |
0.554573 | ... | ... | 0.505 | 0.001 | 0.506 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.507436 |
0.523618 | ... | ... | 0.480 | 0.001 | 0.481 | 1800 | 0.001 | 0 | 0.001 | ... | ... | 0.482019 |
0.493094 | ... | ... | 0.455 | 0.001 | 0.456 | 1825 | 0.001 | 0 | 0.001 | ... | ... | 0.456851 |
0.462991 | ... | ... | 0.430 | 0.001 | 0.431 | 1850 | 0.001 | 0 | 0.001 | ... | ... | 0.431908 |
0.433296 | ... | ... | 0.405 | 0.001 | 0.406 | 1875 | 0.001 | 0 | 0.001 | ... | ... | 0.407188 |
0.403998 | ... | ... | 0.380 | 0.001 | 0.381 | 1900 | 0.001 | 0 | 0.001 | ... | ... | 0.382667 |
0.375087 | ... | ... | 0.355 | 0.001 | 0.356 | 1925 | 0.001 | 0 | 0.001 | ... | ... | 0.35832 |
0.346552 | ... | ... | 0.330 | 0.001 | 0.331 | 1950 | 0.001 | 0 | 0.001 | ... | ... | 0.33415 |
0.318384 | ... | ... | 0.305 | 0.001 | 0.306 | 1975 | 0.001 | 0 | 0.001 | ... | ... | 0.310113 |
0.290573 | ... | ... | 0.280 | 0.001 | 0.281 | 2000 | 0.001 | 0 | 0.001 | ... | ... | 0.286206 |
0.26311 | ... | ... | 0.255 | 0.001 | 0.256 | 2025 | 0.001 | 0 | 0.001 | ... | ... | 0.262391 |
0.235986 | ... | ... | 0.230 | 0.001 | 0.231 | 2050 | 0.001 | 0 | 0.001 | ... | ... | 0.238648 |
0.209193 | ... | ... | 0.205 | 0.001 | 0.206 | 2075 | 0.001 | 0 | 0.001 | ... | ... | 0.214938 |
0.182722 | ... | ... | 0.180 | 0.001 | 0.181 | 2100 | 0.001 | 0 | 0.001 | ... | ... | 0.191224 |
0.156565 | ... | ... | 0.155 | 0.001 | 0.156 | 2125 | 0.001 | 0 | 0.001 | ... | ... | 0.167447 |
0.130715 | ... | ... | 0.130 | 0.001 | 0.131 | 2150 | 0.001 | 0 | 0.001 | ... | ... | 0.143537 |
0.105164 | ... | ... | 0.105 | 0.001 | 0.106 | 2175 | 0.001 | 0 | 0.001 | ... | ... | 0.11939 |
0.079906 | ... | ... | 0.080 | 0.001 | 0.081 | 2200 | 0.001 | 0 | 0.001 | ... | ... | 0.094853 |
0.054933 | ... | ... | 0.056 | 0 | 0.056 | 2225 | 0.001 | -0.001 | 0.001 | ... | ... | 0.069643 |
0.051647 | ... | ... | 0.032 | 0 | 0.032 | 2250 | 0.001 | -0.001 | 0.002 | ... | ... | 0.050841 |
0.041527 | ... | ... | 0.013 | -0.002 | 0.011 | 2275 | 0.005 | -0.003 | 0.008 | ... | ... | 0.041459 |
0.03533 | ... | ... | 0.003 | -0.002 | 0.001 | 2300 | 0.020 | -0.003 | 0.023 | ... | ... | 0.035726 |
0.05606 | ... | ... | 0.001 | -0.001 | 0.001 | 2325 | 0.044 | -0.002 | 0.046 | ... | ... | 0.042224 |
0.080391 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.069 | -0.001 | 0.070 | ... | ... | 0.065861 |
0.103326 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.094 | -0.001 | 0.095 | ... | ... | 0.089247 |
0.125269 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.119 | -0.001 | 0.120 | ... | ... | 0.11239 |
0.146436 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.144 | -0.001 | 0.145 | ... | ... | 0.135293 |
0.16696 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.169 | -0.001 | 0.170 | ... | ... | 0.157962 |
0.18693 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.194 | -0.001 | 0.195 | ... | ... | 0.180401 |
0.206412 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.219 | -0.001 | 0.220 | ... | ... | 0.202615 |
0.225451 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.244 | -0.001 | 0.245 | ... | ... | 0.224609 |
0.24409 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.269 | -0.001 | 0.270 | ... | ... | 0.246387 |
0.262359 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.294 | -0.001 | 0.295 | ... | ... | 0.267954 |
0.280286 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.319 | -0.001 | 0.320 | ... | ... | 0.289314 |
0.29789 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.344 | -0.001 | 0.345 | ... | ... | 0.310471 |
0.315191 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.369 | -0.001 | 0.370 | ... | ... | 0.33143 |
0.332212 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.394 | -0.001 | 0.395 | ... | ... | 0.352193 |
0.348948 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.419 | -0.001 | 0.420 | ... | ... | 0.372765 |
0.365438 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.444 | -0.001 | 0.445 | ... | ... | 0.393149 |
0.381679 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.469 | -0.001 | 0.470 | ... | ... | 0.413348 |
0.397676 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.494 | -0.001 | 0.495 | ... | ... | 0.433366 |
0.413452 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.519 | -0.001 | 0.520 | ... | ... | 0.453206 |
0.429014 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.544 | -0.001 | 0.545 | ... | ... | 0.472872 |
0.444358 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.569 | -0.001 | 0.570 | ... | ... | 0.492367 |
0.4595 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.594 | -0.001 | 0.595 | ... | ... | 0.511693 |
0.474448 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.619 | -0.001 | 0.620 | ... | ... | 0.530853 |
0.489208 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.644 | -0.001 | 0.645 | ... | ... | 0.549852 |
0.503781 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.669 | -0.001 | 0.670 | ... | ... | 0.56869 |
0.518179 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 0.694 | -0.001 | 0.695 | ... | ... | 0.587372 |
0.532405 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 0.719 | -0.001 | 0.720 | ... | ... | 0.605899 |
0.54646 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 0.744 | -0.001 | 0.745 | ... | ... | 0.624275 |
0.560347 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 0.769 | -0.001 | 0.770 | ... | ... | 0.642501 |
0.574083 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 0.794 | -0.001 | 0.795 | ... | ... | 0.660581 |
0.587666 | ... | ... | 0.001 | 0 | 0.001 | 3100 | 0.819 | -0.001 | 0.820 | ... | ... | 0.678517 |
0.6011 | ... | ... | 0.001 | 0 | 0.001 | 3125 | 0.844 | -0.001 | 0.845 | ... | ... | 0.69631 |
0.614383 | ... | ... | 0.001 | 0 | 0.001 | 3150 | 0.869 | -0.001 | 0.870 | ... | ... | 0.713964 |
0.627518 | ... | ... | 0.001 | 0 | 0.001 | 3175 | 0.894 | -0.001 | 0.895 | ... | ... | 0.73148 |
0.640514 | ... | ... | 0.001 | 0 | 0.001 | 3200 | 0.919 | -0.001 | 0.920 | ... | ... | 0.748861 |
0.653376 | ... | ... | 0.001 | 0 | 0.001 | 3225 | 0.944 | -0.001 | 0.945 | ... | ... | 0.766109 |
0.66611 | ... | ... | 0.001 | 0 | 0.001 | 3250 | 0.969 | -0.001 | 0.970 | ... | ... | 0.783226 |
0.678717 | ... | ... | 0.001 | 0 | 0.001 | 3275 | 0.994 | -0.001 | 0.995 | ... | ... | 0.800215 |
0.691191 | ... | ... | 0.001 | 0 | 0.001 | 3300 | 1.019 | -0.001 | 1.020 | ... | ... | 0.817077 |
0.703538 | ... | ... | 0.001 | 0 | 0.001 | 3325 | 1.044 | -0.001 | 1.045 | ... | ... | 0.833814 |
0.715764 | ... | ... | 0.001 | 0 | 0.001 | 3350 | 1.069 | -0.001 | 1.070 | ... | ... | 0.850428 |
0.727872 | ... | ... | 0.001 | 0 | 0.001 | 3375 | 1.094 | -0.001 | 1.095 | ... | ... | 0.866921 |
0.739865 | ... | ... | 0.001 | 0 | 0.001 | 3400 | 1.119 | -0.001 | 1.120 | ... | ... | 0.883295 |
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.