Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.347296 | ... | ... | 1.249 | 0.014 | 1.263 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.838869 |
2.253851 | ... | ... | 1.224 | 0.014 | 1.238 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.77012 |
2.165044 | ... | ... | 1.199 | 0.014 | 1.213 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.704664 |
2.080438 | ... | ... | 1.174 | 0.014 | 1.188 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.642207 |
1.999656 | ... | ... | 1.149 | 0.014 | 1.163 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.582484 |
1.922368 | ... | ... | 1.124 | 0.014 | 1.138 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.525252 |
1.848281 | ... | ... | 1.099 | 0.014 | 1.113 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.4703 |
1.777143 | ... | ... | 1.074 | 0.014 | 1.088 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.417458 |
1.70873 | ... | ... | 1.049 | 0.014 | 1.063 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.366564 |
1.642839 | ... | ... | 1.024 | 0.014 | 1.038 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.317472 |
1.579293 | ... | ... | 0.999 | 0.014 | 1.013 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.270042 |
1.517928 | ... | ... | 0.974 | 0.014 | 0.988 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.22417 |
1.4586 | ... | ... | 0.949 | 0.014 | 0.963 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.179751 |
1.401174 | ... | ... | 0.924 | 0.014 | 0.938 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.13669 |
1.345534 | ... | ... | 0.899 | 0.014 | 0.913 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.094888 |
1.291572 | ... | ... | 0.874 | 0.014 | 0.888 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.054276 |
1.23919 | ... | ... | 0.849 | 0.014 | 0.863 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.014785 |
1.188296 | ... | ... | 0.824 | 0.014 | 0.838 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.976346 |
1.138807 | ... | ... | 0.799 | 0.014 | 0.813 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.938889 |
1.090648 | ... | ... | 0.774 | 0.014 | 0.788 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.902367 |
1.043748 | ... | ... | 0.749 | 0.014 | 0.763 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.866728 |
0.998041 | ... | ... | 0.724 | 0.014 | 0.738 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.831922 |
0.953467 | ... | ... | 0.699 | 0.014 | 0.713 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.797892 |
0.909973 | ... | ... | 0.674 | 0.014 | 0.688 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.76461 |
0.867506 | ... | ... | 0.649 | 0.014 | 0.663 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.732034 |
0.826019 | ... | ... | 0.624 | 0.014 | 0.638 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.700121 |
0.785466 | ... | ... | 0.599 | 0.014 | 0.613 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.668835 |
0.745805 | ... | ... | 0.574 | 0.014 | 0.588 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.638153 |
0.706999 | ... | ... | 0.549 | 0.014 | 0.563 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.608038 |
0.669009 | ... | ... | 0.524 | 0.014 | 0.538 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.578454 |
0.631802 | ... | ... | 0.499 | 0.014 | 0.513 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.54938 |
0.595346 | ... | ... | 0.474 | 0.014 | 0.488 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.520782 |
0.559609 | ... | ... | 0.449 | 0.014 | 0.463 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.492632 |
0.524565 | ... | ... | 0.424 | 0.014 | 0.438 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.464917 |
0.490187 | ... | ... | 0.399 | 0.014 | 0.413 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.437594 |
0.456449 | ... | ... | 0.374 | 0.014 | 0.388 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.410643 |
0.423327 | ... | ... | 0.349 | 0.014 | 0.363 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.384042 |
0.390799 | ... | ... | 0.324 | 0.014 | 0.338 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.35776 |
0.358843 | ... | ... | 0.299 | 0.014 | 0.313 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.33177 |
0.327439 | ... | ... | 0.274 | 0.014 | 0.288 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.306045 |
0.296568 | ... | ... | 0.249 | 0.014 | 0.263 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.280551 |
0.266212 | ... | ... | 0.224 | 0.014 | 0.238 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.25526 |
0.236354 | ... | ... | 0.199 | 0.014 | 0.213 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.230122 |
0.206976 | ... | ... | 0.174 | 0.014 | 0.188 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.205102 |
0.178064 | ... | ... | 0.149 | 0.014 | 0.163 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.180139 |
0.149603 | ... | ... | 0.124 | 0.014 | 0.138 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.155163 |
0.121578 | ... | ... | 0.099 | 0.014 | 0.113 | 1650 | 0.001 | -0.001 | 0.001 | ... | ... | 0.130077 |
0.124285 | ... | ... | 0.076 | 0.013 | 0.089 | 1675 | 0.001 | -0.001 | 0.002 | ... | ... | 0.118799 |
0.121025 | ... | ... | 0.054 | 0.012 | 0.066 | 1700 | 0.003 | -0.002 | 0.005 | ... | ... | 0.11899 |
0.116854 | ... | ... | 0.035 | 0.010 | 0.045 | 1725 | 0.007 | -0.004 | 0.011 | ... | ... | 0.116064 |
0.11078 | ... | ... | 0.020 | 0.007 | 0.027 | 1750 | 0.014 | -0.007 | 0.021 | ... | ... | 0.110567 |
0.107503 | ... | ... | 0.010 | 0.004 | 0.014 | 1775 | 0.026 | -0.010 | 0.036 | ... | ... | 0.107697 |
0.111952 | ... | ... | 0.004 | 0.003 | 0.007 | 1800 | 0.044 | -0.011 | 0.055 | ... | ... | 0.112701 |
0.113548 | ... | ... | 0.002 | 0.001 | 0.003 | 1825 | 0.065 | -0.012 | 0.077 | ... | ... | 0.115469 |
0.11201 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.088 | -0.013 | 0.101 | ... | ... | 0.117141 |
0.121116 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.112 | -0.014 | 0.126 | ... | ... | 0.113043 |
0.142619 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.137 | -0.014 | 0.151 | ... | ... | 0.137356 |
0.16338 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.162 | -0.014 | 0.176 | ... | ... | 0.161351 |
0.183504 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.187 | -0.014 | 0.201 | ... | ... | 0.185039 |
0.203065 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.212 | -0.014 | 0.226 | ... | ... | 0.208426 |
0.222124 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.237 | -0.014 | 0.251 | ... | ... | 0.231522 |
0.24072 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.262 | -0.014 | 0.276 | ... | ... | 0.254332 |
0.258897 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.287 | -0.014 | 0.301 | ... | ... | 0.276864 |
0.276677 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.312 | -0.014 | 0.326 | ... | ... | 0.299125 |
0.294094 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.337 | -0.014 | 0.351 | ... | ... | 0.321123 |
0.311159 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.362 | -0.014 | 0.376 | ... | ... | 0.342862 |
0.327908 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.387 | -0.014 | 0.401 | ... | ... | 0.36435 |
0.34434 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.412 | -0.014 | 0.426 | ... | ... | 0.385592 |
0.360481 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.437 | -0.014 | 0.451 | ... | ... | 0.406594 |
0.376345 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.462 | -0.014 | 0.476 | ... | ... | 0.427362 |
0.391938 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.487 | -0.014 | 0.501 | ... | ... | 0.447901 |
0.407278 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.512 | -0.014 | 0.526 | ... | ... | 0.468215 |
0.422367 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.537 | -0.014 | 0.551 | ... | ... | 0.488311 |
0.437224 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.562 | -0.014 | 0.576 | ... | ... | 0.508193 |
0.451855 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.587 | -0.014 | 0.601 | ... | ... | 0.527865 |
0.466266 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.612 | -0.014 | 0.626 | ... | ... | 0.547333 |
0.480458 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.637 | -0.014 | 0.651 | ... | ... | 0.5666 |
0.494449 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.662 | -0.014 | 0.676 | ... | ... | 0.585671 |
0.508248 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.687 | -0.014 | 0.701 | ... | ... | 0.60455 |
0.521856 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.712 | -0.014 | 0.726 | ... | ... | 0.623241 |
0.53527 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.737 | -0.014 | 0.751 | ... | ... | 0.641747 |
0.548506 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.762 | -0.014 | 0.776 | ... | ... | 0.660072 |
0.561569 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.787 | -0.014 | 0.801 | ... | ... | 0.67822 |
0.574463 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.812 | -0.014 | 0.826 | ... | ... | 0.696195 |
0.587192 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.837 | -0.014 | 0.851 | ... | ... | 0.714 |
0.599759 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.862 | -0.014 | 0.876 | ... | ... | 0.731638 |
0.612171 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.887 | -0.014 | 0.901 | ... | ... | 0.749113 |
0.624432 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.912 | -0.014 | 0.926 | ... | ... | 0.766427 |
0.636546 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.937 | -0.014 | 0.951 | ... | ... | 0.783584 |
0.648516 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.962 | -0.014 | 0.976 | ... | ... | 0.800586 |
0.660338 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.987 | -0.014 | 1.001 | ... | ... | 0.817437 |
0.672025 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.012 | -0.014 | 1.026 | ... | ... | 0.83414 |
0.683579 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.037 | -0.014 | 1.051 | ... | ... | 0.850696 |
0.695007 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.062 | -0.014 | 1.076 | ... | ... | 0.867109 |
0.706309 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.087 | -0.014 | 1.101 | ... | ... | 0.883381 |
0.717486 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.112 | -0.014 | 1.126 | ... | ... | 0.899514 |
0.728535 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.137 | -0.014 | 1.151 | ... | ... | 0.915512 |
0.739464 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.162 | -0.014 | 1.176 | ... | ... | 0.931376 |
0.750279 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.187 | -0.014 | 1.201 | ... | ... | 0.947109 |
0.76098 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.212 | -0.014 | 1.226 | ... | ... | 0.962714 |
0.77157 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.237 | -0.014 | 1.251 | ... | ... | 0.978191 |
0.782052 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.262 | -0.014 | 1.276 | ... | ... | 0.993544 |
0.792428 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.287 | -0.014 | 1.301 | ... | ... | 1.008775 |
0.802694 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.312 | -0.014 | 1.326 | ... | ... | 1.023884 |
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.