Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.75541 | ... | ... | 1.605 | 0.029 | 1.634 | 300 | 0.001 | 0 | 0.001 | ... | ... | 1.722671 |
2.625941 | ... | ... | 1.580 | 0.029 | 1.609 | 325 | 0.001 | 0 | 0.001 | ... | ... | 1.648626 |
2.507501 | ... | ... | 1.555 | 0.029 | 1.584 | 350 | 0.001 | 0 | 0.001 | ... | ... | 1.580386 |
2.398393 | ... | ... | 1.530 | 0.029 | 1.559 | 375 | 0.001 | 0 | 0.001 | ... | ... | 1.517124 |
2.29728 | ... | ... | 1.505 | 0.029 | 1.534 | 400 | 0.001 | 0 | 0.001 | ... | ... | 1.458165 |
2.203093 | ... | ... | 1.480 | 0.029 | 1.509 | 425 | 0.001 | 0 | 0.001 | ... | ... | 1.402953 |
2.114959 | ... | ... | 1.455 | 0.029 | 1.484 | 450 | 0.001 | 0 | 0.001 | ... | ... | 1.351049 |
2.032154 | ... | ... | 1.430 | 0.029 | 1.459 | 475 | 0.001 | 0 | 0.001 | ... | ... | 1.302081 |
1.954083 | ... | ... | 1.405 | 0.029 | 1.434 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.255735 |
1.880238 | ... | ... | 1.380 | 0.029 | 1.409 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.211736 |
1.810191 | ... | ... | 1.355 | 0.029 | 1.384 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.16986 |
1.743573 | ... | ... | 1.330 | 0.029 | 1.359 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.129912 |
1.680066 | ... | ... | 1.305 | 0.029 | 1.334 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.09172 |
1.619395 | ... | ... | 1.280 | 0.029 | 1.309 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.055131 |
1.56132 | ... | ... | 1.255 | 0.029 | 1.284 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.02001 |
1.505628 | ... | ... | 1.230 | 0.029 | 1.259 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.986247 |
1.45213 | ... | ... | 1.205 | 0.029 | 1.234 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.953739 |
1.400662 | ... | ... | 1.180 | 0.029 | 1.209 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.922392 |
1.351075 | ... | ... | 1.155 | 0.029 | 1.184 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.892118 |
1.303237 | ... | ... | 1.130 | 0.029 | 1.159 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.862846 |
1.257028 | ... | ... | 1.105 | 0.029 | 1.134 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.834512 |
1.212341 | ... | ... | 1.080 | 0.029 | 1.109 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.807054 |
1.169077 | ... | ... | 1.055 | 0.029 | 1.084 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.780416 |
1.127149 | ... | ... | 1.030 | 0.029 | 1.059 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.754542 |
1.086477 | ... | ... | 1.005 | 0.029 | 1.034 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.729391 |
1.046986 | ... | ... | 0.980 | 0.029 | 1.009 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.704924 |
1.008609 | ... | ... | 0.955 | 0.029 | 0.984 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.681098 |
0.971286 | ... | ... | 0.930 | 0.029 | 0.959 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.657875 |
0.934959 | ... | ... | 0.905 | 0.029 | 0.934 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.635223 |
0.899575 | ... | ... | 0.880 | 0.029 | 0.909 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.613113 |
0.865087 | ... | ... | 0.855 | 0.029 | 0.884 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.591519 |
0.831449 | ... | ... | 0.830 | 0.029 | 0.859 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.570409 |
0.79862 | ... | ... | 0.805 | 0.029 | 0.834 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.549757 |
0.766562 | ... | ... | 0.780 | 0.029 | 0.809 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.529545 |
0.735238 | ... | ... | 0.755 | 0.029 | 0.784 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.509751 |
0.704616 | ... | ... | 0.730 | 0.029 | 0.759 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.490352 |
0.674664 | ... | ... | 0.705 | 0.029 | 0.734 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.471327 |
0.645352 | ... | ... | 0.680 | 0.029 | 0.709 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.452662 |
0.616654 | ... | ... | 0.655 | 0.029 | 0.684 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.434341 |
0.588543 | ... | ... | 0.630 | 0.029 | 0.659 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.416341 |
0.560997 | ... | ... | 0.605 | 0.029 | 0.634 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.398649 |
0.533991 | ... | ... | 0.580 | 0.029 | 0.609 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.381252 |
0.507505 | ... | ... | 0.555 | 0.029 | 0.584 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.364135 |
0.481519 | ... | ... | 0.530 | 0.029 | 0.559 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.347281 |
0.456014 | ... | ... | 0.505 | 0.029 | 0.534 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.330682 |
0.430971 | ... | ... | 0.480 | 0.029 | 0.509 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.314324 |
0.406375 | ... | ... | 0.455 | 0.029 | 0.484 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.298187 |
0.382208 | ... | ... | 0.430 | 0.029 | 0.459 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.282265 |
0.358457 | ... | ... | 0.405 | 0.029 | 0.434 | 1500 | 0.001 | -0.001 | 0.001 | ... | ... | 0.266549 |
0.335105 | ... | ... | 0.380 | 0.029 | 0.409 | 1525 | 0.001 | -0.001 | 0.001 | ... | ... | 0.251017 |
0.312141 | ... | ... | 0.355 | 0.029 | 0.384 | 1550 | 0.001 | -0.001 | 0.002 | ... | ... | 0.258485 |
0.28955 | ... | ... | 0.331 | 0.028 | 0.359 | 1575 | 0.001 | -0.002 | 0.003 | ... | ... | 0.242111 |
0.283368 | ... | ... | 0.307 | 0.028 | 0.335 | 1600 | 0.002 | -0.002 | 0.004 | ... | ... | 0.252001 |
0.261263 | ... | ... | 0.284 | 0.026 | 0.310 | 1625 | 0.003 | -0.002 | 0.005 | ... | ... | 0.252382 |
0.252668 | ... | ... | 0.260 | 0.026 | 0.286 | 1650 | 0.004 | -0.003 | 0.007 | 0.007 | 0.007 | 0.247937 |
0.252364 | ... | ... | 0.237 | 0.026 | 0.263 | 1675 | 0.005 | -0.004 | 0.009 | ... | ... | 0.24035 |
0.239098 | ... | ... | 0.215 | 0.024 | 0.239 | 1700 | 0.007 | -0.004 | 0.011 | ... | ... | 0.239474 |
0.239584 | ... | ... | 0.194 | 0.023 | 0.217 | 1725 | 0.009 | -0.006 | 0.015 | ... | ... | 0.234171 |
0.241253 | ... | ... | 0.174 | 0.022 | 0.196 | 1750 | 0.013 | -0.007 | 0.020 | ... | ... | 0.238038 |
0.237853 | ... | ... | 0.155 | 0.020 | 0.175 | 1775 | 0.017 | -0.009 | 0.026 | ... | ... | 0.236147 |
0.239727 | ... | ... | 0.137 | 0.019 | 0.156 | 1800 | 0.023 | -0.010 | 0.033 | ... | ... | 0.239182 |
0.240715 | ... | ... | 0.121 | 0.017 | 0.138 | 1825 | 0.030 | -0.011 | 0.041 | ... | ... | 0.241073 |
0.240758 | ... | ... | 0.106 | 0.015 | 0.121 | 1850 | 0.038 | -0.013 | 0.051 | ... | ... | 0.241869 |
0.243338 | ... | ... | 0.092 | 0.014 | 0.106 | 1875 | 0.047 | -0.015 | 0.062 | ... | ... | 0.241606 |
0.244627 | ... | ... | 0.079 | 0.013 | 0.092 | 1900 | 0.058 | -0.017 | 0.075 | ... | ... | 0.243669 |
0.244781 | ... | ... | 0.068 | 0.011 | 0.079 | 1925 | 0.070 | -0.018 | 0.088 | ... | ... | 0.244533 |
0.24718 | ... | ... | 0.059 | 0.009 | 0.068 | 1950 | 0.084 | -0.019 | 0.103 | ... | ... | 0.247619 |
0.24869 | ... | ... | 0.050 | 0.008 | 0.058 | 1975 | 0.099 | -0.021 | 0.120 | ... | ... | 0.249829 |
0.25293 | ... | ... | 0.043 | 0.007 | 0.050 | 2000 | 0.115 | -0.023 | 0.138 | ... | ... | 0.2514 |
0.256975 | ... | ... | 0.037 | 0.006 | 0.043 | 2025 | 0.133 | -0.023 | 0.156 | ... | ... | 0.256127 |
0.257483 | ... | ... | 0.032 | 0.004 | 0.036 | 2050 | 0.152 | -0.024 | 0.176 | ... | ... | 0.261109 |
0.262167 | ... | ... | 0.027 | 0.004 | 0.031 | 2075 | 0.171 | -0.025 | 0.196 | ... | ... | 0.262879 |
0.268049 | ... | ... | 0.023 | 0.004 | 0.027 | 2100 | 0.191 | -0.026 | 0.217 | ... | ... | 0.265447 |
0.271277 | ... | ... | 0.020 | 0.003 | 0.023 | 2125 | 0.212 | -0.027 | 0.239 | ... | ... | 0.269429 |
0.27159 | ... | ... | 0.017 | 0.002 | 0.019 | 2150 | 0.234 | -0.026 | 0.260 | ... | ... | 0.275613 |
0.274056 | ... | ... | 0.014 | 0.002 | 0.016 | 2175 | 0.256 | -0.027 | 0.283 | ... | ... | 0.279596 |
0.279794 | ... | ... | 0.012 | 0.002 | 0.014 | 2200 | 0.278 | -0.027 | 0.305 | ... | ... | 0.281137 |
0.276856 | ... | ... | 0.010 | 0.001 | 0.011 | 2225 | 0.301 | -0.027 | 0.328 | ... | ... | 0.286425 |
0.285161 | ... | ... | 0.009 | 0.001 | 0.010 | 2250 | 0.324 | -0.028 | 0.352 | ... | ... | 0.289841 |
0.284069 | ... | ... | 0.007 | 0.001 | 0.008 | 2275 | 0.347 | -0.028 | 0.375 | ... | ... | 0.291104 |
0.279478 | ... | ... | 0.006 | 0 | 0.006 | 2300 | 0.371 | -0.028 | 0.399 | ... | ... | 0.298715 |
0.281832 | ... | ... | 0.005 | 0 | 0.005 | 2325 | 0.394 | -0.029 | 0.423 | ... | ... | 0.295517 |
0.281966 | ... | ... | 0.004 | 0 | 0.004 | 2350 | 0.418 | -0.029 | 0.447 | ... | ... | 0.300024 |
0.279125 | ... | ... | 0.003 | 0 | 0.003 | 2375 | 0.442 | -0.029 | 0.471 | ... | ... | 0.303088 |
0.290569 | ... | ... | 0.002 | 0.001 | 0.003 | 2400 | 0.467 | -0.029 | 0.496 | ... | ... | 0.317848 |
0.282461 | ... | ... | 0.002 | 0 | 0.002 | 2425 | 0.491 | -0.029 | 0.520 | ... | ... | 0.319068 |
0.293009 | ... | ... | 0.002 | 0 | 0.002 | 2450 | 0.516 | -0.029 | 0.545 | ... | ... | 0.333554 |
0.274783 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.541 | -0.029 | 0.570 | ... | ... | 0.347895 |
0.284281 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.566 | -0.029 | 0.595 | ... | ... | 0.362095 |
0.293639 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.591 | -0.029 | 0.620 | ... | ... | 0.376157 |
0.30286 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.616 | -0.029 | 0.645 | ... | ... | 0.390082 |
0.286778 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.641 | -0.029 | 0.670 | ... | ... | 0.403875 |
0.295181 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.666 | -0.029 | 0.695 | ... | ... | 0.417538 |
0.303473 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.691 | -0.029 | 0.720 | ... | ... | 0.431073 |
0.311658 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.716 | -0.029 | 0.745 | ... | ... | 0.444483 |
0.319732 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.741 | -0.029 | 0.770 | ... | ... | 0.45777 |
0.327702 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.766 | -0.029 | 0.795 | ... | ... | 0.470936 |
0.335574 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.791 | -0.029 | 0.820 | ... | ... | 0.483984 |
0.343351 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.816 | -0.029 | 0.845 | ... | ... | 0.496917 |
0.351036 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.841 | -0.029 | 0.870 | ... | ... | 0.509735 |
0.358624 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.866 | -0.029 | 0.895 | ... | ... | 0.522442 |
0.366122 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.891 | -0.029 | 0.920 | ... | ... | 0.53504 |
0.373535 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.916 | -0.029 | 0.945 | ... | ... | 0.547529 |
0.380863 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.941 | -0.029 | 0.970 | ... | ... | 0.559913 |
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.