Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.520839 | ... | ... | 1.431 | -0.001 | 1.430 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.948519 |
2.426811 | ... | ... | 1.406 | -0.001 | 1.405 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.880149 |
2.337468 | ... | ... | 1.381 | -0.001 | 1.380 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.815077 |
2.252371 | ... | ... | 1.356 | -0.001 | 1.355 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.753001 |
2.171139 | ... | ... | 1.331 | -0.001 | 1.330 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.693653 |
2.093436 | ... | ... | 1.306 | -0.001 | 1.305 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.636796 |
2.018971 | ... | ... | 1.281 | -0.001 | 1.280 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.582219 |
1.947485 | ... | ... | 1.256 | -0.001 | 1.255 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.529753 |
1.878748 | ... | ... | 1.231 | -0.001 | 1.230 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.479235 |
1.812557 | ... | ... | 1.206 | -0.001 | 1.205 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.430523 |
1.74873 | ... | ... | 1.181 | -0.001 | 1.180 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.383476 |
1.687106 | ... | ... | 1.156 | -0.001 | 1.155 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.337988 |
1.627536 | ... | ... | 1.131 | -0.001 | 1.130 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.293955 |
1.56989 | ... | ... | 1.106 | -0.001 | 1.105 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.251285 |
1.514045 | ... | ... | 1.081 | -0.001 | 1.080 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.209888 |
1.459892 | ... | ... | 1.056 | -0.001 | 1.055 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.169678 |
1.407328 | ... | ... | 1.031 | -0.001 | 1.030 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.130592 |
1.356265 | ... | ... | 1.006 | -0.001 | 1.005 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.092567 |
1.306619 | ... | ... | 0.981 | -0.001 | 0.980 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.05554 |
1.258314 | ... | ... | 0.956 | -0.001 | 0.955 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.019448 |
1.211278 | ... | ... | 0.931 | -0.001 | 0.930 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.984243 |
1.165445 | ... | ... | 0.906 | -0.001 | 0.905 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.949881 |
1.120756 | ... | ... | 0.881 | -0.001 | 0.880 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.91632 |
1.077153 | ... | ... | 0.856 | -0.001 | 0.855 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.883511 |
1.034585 | ... | ... | 0.831 | -0.001 | 0.830 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.851413 |
0.993002 | ... | ... | 0.806 | -0.001 | 0.805 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.819999 |
0.952359 | ... | ... | 0.781 | -0.001 | 0.780 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.789233 |
0.912616 | ... | ... | 0.756 | -0.001 | 0.755 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.759082 |
0.873733 | ... | ... | 0.731 | -0.001 | 0.730 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.729511 |
0.835673 | ... | ... | 0.706 | -0.001 | 0.705 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.7005 |
0.798401 | ... | ... | 0.681 | -0.001 | 0.680 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.672022 |
0.761885 | ... | ... | 0.656 | -0.001 | 0.655 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.644044 |
0.726094 | ... | ... | 0.631 | -0.001 | 0.630 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.616541 |
0.690999 | ... | ... | 0.606 | -0.001 | 0.605 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.589498 |
0.656575 | ... | ... | 0.581 | -0.001 | 0.580 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.56289 |
0.622794 | ... | ... | 0.556 | -0.001 | 0.555 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.536689 |
0.589633 | ... | ... | 0.531 | -0.001 | 0.530 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.510885 |
0.557069 | ... | ... | 0.506 | -0.001 | 0.505 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.485454 |
0.525081 | ... | ... | 0.481 | -0.001 | 0.480 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.460365 |
0.493648 | ... | ... | 0.456 | -0.001 | 0.455 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.435611 |
0.462752 | ... | ... | 0.431 | -0.001 | 0.430 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.411173 |
0.432373 | ... | ... | 0.406 | -0.001 | 0.405 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.387023 |
0.402495 | ... | ... | 0.381 | -0.001 | 0.380 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.363148 |
0.3731 | ... | ... | 0.356 | -0.001 | 0.355 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.339521 |
0.344174 | ... | ... | 0.331 | -0.001 | 0.330 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.316131 |
0.315701 | ... | ... | 0.306 | -0.001 | 0.305 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.292941 |
0.287667 | ... | ... | 0.281 | -0.001 | 0.280 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.269945 |
0.260058 | ... | ... | 0.256 | -0.001 | 0.255 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.247098 |
0.232861 | ... | ... | 0.231 | -0.001 | 0.230 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.224384 |
0.206064 | ... | ... | 0.206 | -0.001 | 0.205 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.201761 |
0.179655 | ... | ... | 0.181 | -0.001 | 0.180 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.179188 |
0.153622 | ... | ... | 0.156 | -0.001 | 0.155 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.156613 |
0.127955 | ... | ... | 0.131 | -0.001 | 0.130 | 1800 | 0.001 | 0 | 0.001 | ... | ... | 0.133965 |
0.102644 | ... | ... | 0.106 | -0.001 | 0.105 | 1825 | 0.001 | 0 | 0.001 | ... | ... | 0.111143 |
0.077678 | ... | ... | 0.081 | -0.001 | 0.080 | 1850 | 0.001 | 0 | 0.001 | ... | ... | 0.100106 |
0.089477 | ... | ... | 0.058 | -0.001 | 0.057 | 1875 | 0.002 | 0 | 0.002 | ... | ... | 0.087673 |
0.080461 | ... | ... | 0.036 | -0.001 | 0.035 | 1900 | 0.005 | 0 | 0.005 | ... | ... | 0.07988 |
0.078215 | ... | ... | 0.019 | -0.001 | 0.018 | 1925 | 0.013 | 0 | 0.013 | ... | ... | 0.078143 |
0.075273 | ... | ... | 0.008 | -0.001 | 0.007 | 1950 | 0.027 | 0 | 0.027 | ... | ... | 0.075602 |
0.083536 | ... | ... | 0.003 | 0 | 0.003 | 1975 | 0.048 | 0.001 | 0.047 | ... | ... | 0.084668 |
0.086587 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.071 | 0.001 | 0.070 | ... | ... | 0.089994 |
0.097038 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.095 | 0.001 | 0.094 | ... | ... | 0.088165 |
0.117328 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.120 | 0.001 | 0.119 | ... | ... | 0.110681 |
0.136869 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.145 | 0.001 | 0.144 | ... | ... | 0.132925 |
0.155784 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.170 | 0.001 | 0.169 | ... | ... | 0.154903 |
0.174158 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.195 | 0.001 | 0.194 | ... | ... | 0.176622 |
0.192051 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.220 | 0.001 | 0.219 | ... | ... | 0.198089 |
0.209511 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.245 | 0.001 | 0.244 | ... | ... | 0.219308 |
0.226574 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.270 | 0.001 | 0.269 | ... | ... | 0.240287 |
0.243271 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.295 | 0.001 | 0.294 | ... | ... | 0.261031 |
0.259632 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.320 | 0.001 | 0.319 | ... | ... | 0.281544 |
0.275672 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.345 | 0.001 | 0.344 | ... | ... | 0.301833 |
0.291412 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.370 | 0.001 | 0.369 | ... | ... | 0.321902 |
0.306873 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.395 | 0.001 | 0.394 | ... | ... | 0.341757 |
0.322058 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.420 | 0.001 | 0.419 | ... | ... | 0.361401 |
0.336993 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.445 | 0.001 | 0.444 | ... | ... | 0.380839 |
0.351683 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.470 | 0.001 | 0.469 | ... | ... | 0.400076 |
0.366136 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.495 | 0.001 | 0.494 | ... | ... | 0.419117 |
0.380367 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.520 | 0.001 | 0.519 | ... | ... | 0.437964 |
0.394382 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.545 | 0.001 | 0.544 | ... | ... | 0.456623 |
0.40819 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.570 | 0.001 | 0.569 | ... | ... | 0.475096 |
0.421799 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.595 | 0.001 | 0.594 | ... | ... | 0.493389 |
0.435216 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.620 | 0.001 | 0.619 | ... | ... | 0.511504 |
0.448438 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.645 | 0.001 | 0.644 | ... | ... | 0.529445 |
0.461488 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.670 | 0.001 | 0.669 | ... | ... | 0.547215 |
0.474365 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.695 | 0.001 | 0.694 | ... | ... | 0.564818 |
0.487074 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.720 | 0.001 | 0.719 | ... | ... | 0.582258 |
0.49961 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.745 | 0.001 | 0.744 | ... | ... | 0.599536 |
0.511988 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.770 | 0.001 | 0.769 | ... | ... | 0.616656 |
0.524212 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.795 | 0.001 | 0.794 | ... | ... | 0.633622 |
0.536292 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.820 | 0.001 | 0.819 | ... | ... | 0.650435 |
0.548224 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.845 | 0.001 | 0.844 | ... | ... | 0.667099 |
0.560009 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.870 | 0.001 | 0.869 | ... | ... | 0.683617 |
0.571655 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.895 | 0.001 | 0.894 | ... | ... | 0.69999 |
0.583168 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.920 | 0.001 | 0.919 | ... | ... | 0.716223 |
0.594549 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.945 | 0.001 | 0.944 | ... | ... | 0.732317 |
0.605803 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.970 | 0.001 | 0.969 | ... | ... | 0.748275 |
0.616925 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.995 | 0.001 | 0.994 | ... | ... | 0.764098 |
0.627927 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.020 | 0.001 | 1.019 | ... | ... | 0.77979 |
0.638811 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.045 | 0.001 | 1.044 | ... | ... | 0.795353 |
0.649579 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.070 | 0.001 | 1.069 | ... | ... | 0.810789 |
0.660234 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.095 | 0.001 | 1.094 | ... | ... | 0.8261 |
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.