Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.247988 | ... | ... | 1.416 | 0.001 | 1.417 | 425 | 0.001 | 0 | 0.001 | ... | ... | 2.683225 |
3.117151 | ... | ... | 1.391 | 0.001 | 1.392 | 450 | 0.001 | 0 | 0.001 | ... | ... | 2.580975 |
2.993863 | ... | ... | 1.366 | 0.001 | 1.367 | 475 | 0.001 | 0 | 0.001 | ... | ... | 2.484485 |
2.877312 | ... | ... | 1.341 | 0.001 | 1.342 | 500 | 0.001 | 0 | 0.001 | ... | ... | 2.393139 |
2.766807 | ... | ... | 1.316 | 0.001 | 1.317 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.306424 |
2.661754 | ... | ... | 1.291 | 0.001 | 1.292 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.223891 |
2.561644 | ... | ... | 1.266 | 0.001 | 1.267 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.145138 |
2.466027 | ... | ... | 1.241 | 0.001 | 1.242 | 600 | 0.001 | 0 | 0.001 | ... | ... | 2.069827 |
2.374524 | ... | ... | 1.216 | 0.001 | 1.217 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.997674 |
2.286799 | ... | ... | 1.191 | 0.001 | 1.192 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.928419 |
2.202551 | ... | ... | 1.166 | 0.001 | 1.167 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.861829 |
2.121516 | ... | ... | 1.141 | 0.001 | 1.142 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.797687 |
2.043457 | ... | ... | 1.116 | 0.001 | 1.117 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.735828 |
1.968163 | ... | ... | 1.091 | 0.001 | 1.092 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.67609 |
1.895444 | ... | ... | 1.066 | 0.001 | 1.067 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.618324 |
1.825128 | ... | ... | 1.041 | 0.001 | 1.042 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.562385 |
1.757063 | ... | ... | 1.016 | 0.001 | 1.017 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.508161 |
1.691109 | ... | ... | 0.991 | 0.001 | 0.992 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.455549 |
1.627139 | ... | ... | 0.966 | 0.001 | 0.967 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.404449 |
1.565035 | ... | ... | 0.941 | 0.001 | 0.942 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.354761 |
1.504694 | ... | ... | 0.916 | 0.001 | 0.917 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.3064 |
1.446016 | ... | ... | 0.891 | 0.001 | 0.892 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.259299 |
1.38891 | ... | ... | 0.866 | 0.001 | 0.867 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.213386 |
1.333292 | ... | ... | 0.841 | 0.001 | 0.842 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.168591 |
1.279087 | ... | ... | 0.816 | 0.001 | 0.817 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.124846 |
1.226225 | ... | ... | 0.791 | 0.001 | 0.792 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.082106 |
1.174641 | ... | ... | 0.766 | 0.001 | 0.767 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.04032 |
1.124273 | ... | ... | 0.741 | 0.001 | 0.742 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.999433 |
1.075068 | ... | ... | 0.716 | 0.001 | 0.717 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.959391 |
1.02697 | ... | ... | 0.691 | 0.001 | 0.692 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.920163 |
0.97993 | ... | ... | 0.666 | 0.001 | 0.667 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.881706 |
0.933903 | ... | ... | 0.641 | 0.001 | 0.642 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.843971 |
0.888843 | ... | ... | 0.616 | 0.001 | 0.617 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.806926 |
0.844712 | ... | ... | 0.591 | 0.001 | 0.592 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.770543 |
0.801469 | ... | ... | 0.566 | 0.001 | 0.567 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.734784 |
0.75908 | ... | ... | 0.541 | 0.001 | 0.542 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.699614 |
0.717513 | ... | ... | 0.516 | 0.001 | 0.517 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.665007 |
0.676735 | ... | ... | 0.491 | 0.001 | 0.492 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.630929 |
0.636716 | ... | ... | 0.466 | 0.001 | 0.467 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.597344 |
0.597431 | ... | ... | 0.441 | 0.001 | 0.442 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.564241 |
0.55885 | ... | ... | 0.416 | 0.001 | 0.417 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.531577 |
0.520948 | ... | ... | 0.391 | 0.001 | 0.392 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.499326 |
0.483703 | ... | ... | 0.366 | 0.001 | 0.367 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.467461 |
0.447089 | ... | ... | 0.341 | 0.001 | 0.342 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.435953 |
0.411087 | ... | ... | 0.316 | 0.001 | 0.317 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.40477 |
0.375676 | ... | ... | 0.291 | 0.001 | 0.292 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.373877 |
0.340836 | ... | ... | 0.266 | 0.001 | 0.267 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.343243 |
0.306547 | ... | ... | 0.241 | 0.001 | 0.242 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.312827 |
0.272793 | ... | ... | 0.216 | 0.001 | 0.217 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.282582 |
0.239557 | ... | ... | 0.191 | 0.001 | 0.192 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.25246 |
0.206824 | ... | ... | 0.166 | 0.001 | 0.167 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.222395 |
0.174579 | ... | ... | 0.141 | 0.001 | 0.142 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.192305 |
0.142806 | ... | ... | 0.116 | 0.001 | 0.117 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.162081 |
0.111494 | ... | ... | 0.091 | 0.001 | 0.092 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.131557 |
0.080626 | ... | ... | 0.066 | 0.001 | 0.067 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.100469 |
0.050191 | ... | ... | 0.041 | 0.001 | 0.042 | 1800 | 0.001 | 0 | 0.001 | ... | ... | 0.068302 |
0.041227 | ... | ... | 0.017 | 0.001 | 0.018 | 1825 | 0.001 | 0 | 0.001 | ... | ... | 0.040847 |
0.03364 | ... | ... | 0.002 | 0 | 0.002 | 1850 | 0.010 | -0.001 | 0.011 | ... | ... | 0.033757 |
0.064917 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.034 | -0.001 | 0.035 | ... | ... | 0.065875 |
0.086294 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.058 | -0.001 | 0.059 | ... | ... | 0.067461 |
0.115141 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.083 | -0.001 | 0.084 | ... | ... | 0.095908 |
0.142523 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.108 | -0.001 | 0.109 | ... | ... | 0.123988 |
0.168792 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.133 | -0.001 | 0.134 | ... | ... | 0.151711 |
0.194147 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.158 | -0.001 | 0.159 | ... | ... | 0.179087 |
0.218725 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.183 | -0.001 | 0.184 | ... | ... | 0.206126 |
0.242619 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.208 | -0.001 | 0.209 | ... | ... | 0.232834 |
0.265902 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.233 | -0.001 | 0.234 | ... | ... | 0.25922 |
0.288628 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.258 | -0.001 | 0.259 | ... | ... | 0.285292 |
0.310848 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.283 | -0.001 | 0.284 | ... | ... | 0.311057 |
0.332587 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.308 | -0.001 | 0.309 | ... | ... | 0.336523 |
0.353892 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.333 | -0.001 | 0.334 | ... | ... | 0.361695 |
0.374771 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.358 | -0.001 | 0.359 | ... | ... | 0.386582 |
0.395272 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.383 | -0.001 | 0.384 | ... | ... | 0.41119 |
0.415391 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.408 | -0.001 | 0.409 | ... | ... | 0.435526 |
0.435158 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.433 | -0.001 | 0.434 | ... | ... | 0.459596 |
0.454597 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.458 | -0.001 | 0.459 | ... | ... | 0.483405 |
0.473706 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.483 | -0.001 | 0.484 | ... | ... | 0.506959 |
0.492511 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.508 | -0.001 | 0.509 | ... | ... | 0.530264 |
0.511019 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.533 | -0.001 | 0.534 | ... | ... | 0.553326 |
0.529244 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.558 | -0.001 | 0.559 | ... | ... | 0.576149 |
0.547197 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.583 | -0.001 | 0.584 | ... | ... | 0.598739 |
0.564889 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.608 | -0.001 | 0.609 | ... | ... | 0.6211 |
0.582317 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.633 | -0.001 | 0.634 | ... | ... | 0.643237 |
0.599501 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.658 | -0.001 | 0.659 | ... | ... | 0.665156 |
0.616454 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.683 | -0.001 | 0.684 | ... | ... | 0.68686 |
0.633179 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.708 | -0.001 | 0.709 | ... | ... | 0.708353 |
0.649672 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.733 | -0.001 | 0.734 | ... | ... | 0.729641 |
0.665947 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.758 | -0.001 | 0.759 | ... | ... | 0.750725 |
0.682014 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.783 | -0.001 | 0.784 | ... | ... | 0.771612 |
0.697878 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.808 | -0.001 | 0.809 | ... | ... | 0.792304 |
0.71355 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.833 | -0.001 | 0.834 | ... | ... | 0.812805 |
0.729019 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.858 | -0.001 | 0.859 | ... | ... | 0.833118 |
0.744302 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.883 | -0.001 | 0.884 | ... | ... | 0.853248 |
0.759403 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.908 | -0.001 | 0.909 | ... | ... | 0.873197 |
0.774326 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.933 | -0.001 | 0.934 | ... | ... | 0.892968 |
0.789078 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.958 | -0.001 | 0.959 | ... | ... | 0.912565 |
0.803652 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.983 | -0.001 | 0.984 | ... | ... | 0.931992 |
0.818059 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.008 | -0.001 | 1.009 | ... | ... | 0.951252 |
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.