Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.138624 | ... | ... | 1.558 | -0.001 | 1.557 | 325 | 0.001 | 0 | 0.001 | ... | ... | 3.311506 |
3.955201 | ... | ... | 1.533 | -0.001 | 1.532 | 350 | 0.001 | 0 | 0.001 | ... | ... | 3.17254 |
3.785499 | ... | ... | 1.508 | -0.001 | 1.507 | 375 | 0.001 | 0 | 0.001 | ... | ... | 3.043703 |
3.62763 | ... | ... | 1.483 | -0.001 | 1.482 | 400 | 0.001 | 0 | 0.001 | ... | ... | 2.923604 |
3.480076 | ... | ... | 1.458 | -0.001 | 1.457 | 425 | 0.001 | 0 | 0.001 | ... | ... | 2.811145 |
3.341587 | ... | ... | 1.433 | -0.001 | 1.432 | 450 | 0.001 | 0 | 0.001 | ... | ... | 2.705421 |
3.211124 | ... | ... | 1.408 | -0.001 | 1.407 | 475 | 0.001 | 0 | 0.001 | ... | ... | 2.60567 |
3.08781 | ... | ... | 1.383 | -0.001 | 1.382 | 500 | 0.001 | 0 | 0.001 | ... | ... | 2.511236 |
2.97091 | ... | ... | 1.358 | -0.001 | 1.357 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.42159 |
2.859798 | ... | ... | 1.333 | -0.001 | 1.332 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.33627 |
2.75393 | ... | ... | 1.308 | -0.001 | 1.307 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.254873 |
2.652836 | ... | ... | 1.283 | -0.001 | 1.282 | 600 | 0.001 | 0 | 0.001 | ... | ... | 2.177037 |
2.556105 | ... | ... | 1.258 | -0.001 | 1.257 | 625 | 0.001 | 0 | 0.001 | ... | ... | 2.10246 |
2.463376 | ... | ... | 1.233 | -0.001 | 1.232 | 650 | 0.001 | 0 | 0.001 | ... | ... | 2.030882 |
2.37433 | ... | ... | 1.208 | -0.001 | 1.207 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.962067 |
2.28869 | ... | ... | 1.183 | -0.001 | 1.182 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.895801 |
2.206204 | ... | ... | 1.158 | -0.001 | 1.157 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.831881 |
2.126649 | ... | ... | 1.133 | -0.001 | 1.132 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.770156 |
2.049824 | ... | ... | 1.108 | -0.001 | 1.107 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.710474 |
1.975547 | ... | ... | 1.083 | -0.001 | 1.082 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.652698 |
1.903653 | ... | ... | 1.058 | -0.001 | 1.057 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.596693 |
1.83399 | ... | ... | 1.033 | -0.001 | 1.032 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.542349 |
1.766428 | ... | ... | 1.008 | -0.001 | 1.007 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.489572 |
1.700841 | ... | ... | 0.983 | -0.001 | 0.982 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.438267 |
1.63712 | ... | ... | 0.958 | -0.001 | 0.957 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.388343 |
1.575159 | ... | ... | 0.933 | -0.001 | 0.932 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.339711 |
1.514863 | ... | ... | 0.908 | -0.001 | 0.907 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.292312 |
1.456144 | ... | ... | 0.883 | -0.001 | 0.882 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.246077 |
1.398921 | ... | ... | 0.858 | -0.001 | 0.857 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.200944 |
1.343119 | ... | ... | 0.833 | -0.001 | 0.832 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.156839 |
1.288665 | ... | ... | 0.808 | -0.001 | 0.807 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 1.113721 |
1.235498 | ... | ... | 0.783 | -0.001 | 0.782 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 1.071541 |
1.183559 | ... | ... | 0.758 | -0.001 | 0.757 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 1.030252 |
1.132792 | ... | ... | 0.733 | -0.001 | 0.732 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.989797 |
1.083144 | ... | ... | 0.708 | -0.001 | 0.707 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.950144 |
1.034566 | ... | ... | 0.683 | -0.001 | 0.682 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.911255 |
0.987013 | ... | ... | 0.658 | -0.001 | 0.657 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.873089 |
0.940441 | ... | ... | 0.633 | -0.001 | 0.632 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.8356 |
0.89481 | ... | ... | 0.608 | -0.001 | 0.607 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.798767 |
0.850082 | ... | ... | 0.583 | -0.001 | 0.582 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.762558 |
0.806222 | ... | ... | 0.558 | -0.001 | 0.557 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.726932 |
0.763195 | ... | ... | 0.533 | -0.001 | 0.532 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.691868 |
0.720971 | ... | ... | 0.508 | -0.001 | 0.507 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.657338 |
0.67952 | ... | ... | 0.483 | -0.001 | 0.482 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.623297 |
0.638814 | ... | ... | 0.458 | -0.001 | 0.457 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.589731 |
0.598826 | ... | ... | 0.433 | -0.001 | 0.432 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.556619 |
0.55953 | ... | ... | 0.408 | -0.001 | 0.407 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.523915 |
0.520903 | ... | ... | 0.383 | -0.001 | 0.382 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.491605 |
0.482922 | ... | ... | 0.358 | -0.001 | 0.357 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.45965 |
0.445565 | ... | ... | 0.333 | -0.001 | 0.332 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.428033 |
0.408811 | ... | ... | 0.308 | -0.001 | 0.307 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.396708 |
0.372641 | ... | ... | 0.283 | -0.001 | 0.282 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.365661 |
0.337037 | ... | ... | 0.258 | -0.001 | 0.257 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.334833 |
0.301981 | ... | ... | 0.233 | -0.001 | 0.232 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.304204 |
0.267454 | ... | ... | 0.208 | -0.001 | 0.207 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.273714 |
0.233443 | ... | ... | 0.183 | -0.001 | 0.182 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.243311 |
0.19993 | ... | ... | 0.158 | -0.001 | 0.157 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.212924 |
0.166902 | ... | ... | 0.133 | -0.001 | 0.132 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.182461 |
0.134344 | ... | ... | 0.108 | -0.001 | 0.107 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.15179 |
0.102242 | ... | ... | 0.083 | -0.001 | 0.082 | 1800 | 0.001 | 0 | 0.001 | ... | ... | 0.120719 |
0.070585 | ... | ... | 0.058 | -0.001 | 0.057 | 1825 | 0.001 | 0 | 0.001 | ... | ... | 0.088901 |
0.066501 | ... | ... | 0.033 | 0 | 0.033 | 1850 | 0.001 | 0.001 | 0.001 | ... | ... | 0.065415 |
0.054811 | ... | ... | 0.013 | -0.001 | 0.012 | 1875 | 0.005 | 0 | 0.005 | ... | ... | 0.054708 |
0.053958 | ... | ... | 0.002 | 0 | 0.002 | 1900 | 0.020 | 0.001 | 0.019 | ... | ... | 0.05433 |
0.080105 | ... | ... | 0.001 | 0.001 | 0.001 | 1925 | 0.044 | 0.002 | 0.042 | ... | ... | 0.081741 |
0.099367 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.068 | 0.001 | 0.067 | ... | ... | 0.081462 |
0.12797 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.093 | 0.001 | 0.092 | ... | ... | 0.1107 |
0.155263 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.118 | 0.001 | 0.117 | ... | ... | 0.139571 |
0.181526 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.143 | 0.001 | 0.142 | ... | ... | 0.168085 |
0.206931 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.168 | 0.001 | 0.167 | ... | ... | 0.19625 |
0.231596 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.193 | 0.001 | 0.192 | ... | ... | 0.224075 |
0.255604 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.218 | 0.001 | 0.217 | ... | ... | 0.251568 |
0.279022 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.243 | 0.001 | 0.242 | ... | ... | 0.278738 |
0.301898 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.268 | 0.001 | 0.267 | ... | ... | 0.305592 |
0.324276 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.293 | 0.001 | 0.292 | ... | ... | 0.332138 |
0.346195 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.318 | 0.001 | 0.317 | ... | ... | 0.358382 |
0.367678 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.343 | 0.001 | 0.342 | ... | ... | 0.384332 |
0.388752 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.368 | 0.001 | 0.367 | ... | ... | 0.409995 |
0.409447 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.393 | 0.001 | 0.392 | ... | ... | 0.435376 |
0.429766 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.418 | 0.001 | 0.417 | ... | ... | 0.460483 |
0.449746 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.443 | 0.001 | 0.442 | ... | ... | 0.485321 |
0.469391 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.468 | 0.001 | 0.467 | ... | ... | 0.509897 |
0.488717 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.493 | 0.001 | 0.492 | ... | ... | 0.534215 |
0.50774 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.518 | 0.001 | 0.517 | ... | ... | 0.558281 |
0.526469 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.543 | 0.001 | 0.542 | ... | ... | 0.582101 |
0.544918 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.568 | 0.001 | 0.567 | ... | ... | 0.60568 |
0.563098 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.593 | 0.001 | 0.592 | ... | ... | 0.629023 |
0.581016 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.618 | 0.001 | 0.617 | ... | ... | 0.652135 |
0.598671 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.643 | 0.001 | 0.642 | ... | ... | 0.675019 |
0.61609 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.668 | 0.001 | 0.667 | ... | ... | 0.697682 |
0.633277 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.693 | 0.001 | 0.692 | ... | ... | 0.720127 |
0.650234 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.718 | 0.001 | 0.717 | ... | ... | 0.742358 |
0.666959 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.743 | 0.001 | 0.742 | ... | ... | 0.764381 |
0.68347 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.768 | 0.001 | 0.767 | ... | ... | 0.786199 |
0.699773 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.793 | 0.001 | 0.792 | ... | ... | 0.807815 |
0.715879 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.818 | 0.001 | 0.817 | ... | ... | 0.829232 |
0.731785 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.843 | 0.001 | 0.842 | ... | ... | 0.850456 |
0.747492 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.868 | 0.001 | 0.867 | ... | ... | 0.87149 |
0.763013 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.893 | 0.001 | 0.892 | ... | ... | 0.892337 |
0.778353 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.918 | 0.001 | 0.917 | ... | ... | 0.913001 |
0.793515 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.943 | 0.001 | 0.942 | ... | ... | 0.933485 |
0.808505 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.968 | 0.001 | 0.967 | ... | ... | 0.953792 |
0.823316 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.993 | 0.001 | 0.992 | ... | ... | 0.973925 |
0.837964 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.018 | 0.001 | 1.017 | ... | ... | 0.993888 |
0.852455 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.043 | 0.001 | 1.042 | ... | ... | 1.013683 |
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.