Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.282548 | ... | ... | 1.249 | 0.014 | 1.263 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.766772 |
2.191621 | ... | ... | 1.224 | 0.014 | 1.238 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.700718 |
2.105214 | ... | ... | 1.199 | 0.014 | 1.213 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.637829 |
2.022899 | ... | ... | 1.174 | 0.014 | 1.188 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.577821 |
1.944307 | ... | ... | 1.149 | 0.014 | 1.163 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.520439 |
1.869118 | ... | ... | 1.124 | 0.014 | 1.138 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.465451 |
1.797052 | ... | ... | 1.099 | 0.014 | 1.113 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.412654 |
1.727859 | ... | ... | 1.074 | 0.014 | 1.088 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.361884 |
1.661319 | ... | ... | 1.049 | 0.014 | 1.063 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.312985 |
1.597234 | ... | ... | 1.024 | 0.014 | 1.038 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.265818 |
1.535429 | ... | ... | 0.999 | 0.014 | 1.013 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.220248 |
1.475749 | ... | ... | 0.974 | 0.014 | 0.988 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.176174 |
1.418051 | ... | ... | 0.949 | 0.014 | 0.963 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.133497 |
1.362208 | ... | ... | 0.924 | 0.014 | 0.938 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.092124 |
1.308104 | ... | ... | 0.899 | 0.014 | 0.913 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.051961 |
1.255633 | ... | ... | 0.874 | 0.014 | 0.888 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.012942 |
1.204699 | ... | ... | 0.849 | 0.014 | 0.863 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.974999 |
1.155212 | ... | ... | 0.824 | 0.014 | 0.838 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.938068 |
1.107091 | ... | ... | 0.799 | 0.014 | 0.813 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.902079 |
1.060264 | ... | ... | 0.774 | 0.014 | 0.788 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.866989 |
1.014663 | ... | ... | 0.749 | 0.014 | 0.763 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.832747 |
0.970224 | ... | ... | 0.724 | 0.014 | 0.738 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.799305 |
0.926889 | ... | ... | 0.699 | 0.014 | 0.713 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.766611 |
0.884604 | ... | ... | 0.674 | 0.014 | 0.688 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.734633 |
0.843317 | ... | ... | 0.649 | 0.014 | 0.663 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.703335 |
0.802983 | ... | ... | 0.624 | 0.014 | 0.638 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.672672 |
0.763558 | ... | ... | 0.599 | 0.014 | 0.613 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.642614 |
0.724999 | ... | ... | 0.574 | 0.014 | 0.588 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.613134 |
0.687272 | ... | ... | 0.549 | 0.014 | 0.563 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.5842 |
0.65034 | ... | ... | 0.524 | 0.014 | 0.538 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.555776 |
0.614169 | ... | ... | 0.499 | 0.014 | 0.513 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.527842 |
0.578729 | ... | ... | 0.474 | 0.014 | 0.488 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.500366 |
0.543989 | ... | ... | 0.449 | 0.014 | 0.463 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.473319 |
0.509922 | ... | ... | 0.424 | 0.014 | 0.438 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.446691 |
0.476503 | ... | ... | 0.399 | 0.014 | 0.413 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.420439 |
0.443706 | ... | ... | 0.374 | 0.014 | 0.388 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.394545 |
0.411508 | ... | ... | 0.349 | 0.014 | 0.363 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.368986 |
0.379887 | ... | ... | 0.324 | 0.014 | 0.338 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.343735 |
0.348822 | ... | ... | 0.299 | 0.014 | 0.313 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.318764 |
0.318295 | ... | ... | 0.274 | 0.014 | 0.288 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.294048 |
0.288286 | ... | ... | 0.249 | 0.014 | 0.263 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.269553 |
0.258777 | ... | ... | 0.224 | 0.014 | 0.238 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.245254 |
0.229752 | ... | ... | 0.199 | 0.014 | 0.213 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.221101 |
0.201195 | ... | ... | 0.174 | 0.014 | 0.188 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.197062 |
0.173091 | ... | ... | 0.149 | 0.014 | 0.163 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.173078 |
0.145424 | ... | ... | 0.124 | 0.014 | 0.138 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.149082 |
0.118182 | ... | ... | 0.099 | 0.014 | 0.113 | 1650 | 0.001 | -0.001 | 0.001 | ... | ... | 0.124978 |
0.119826 | ... | ... | 0.076 | 0.013 | 0.089 | 1675 | 0.001 | -0.001 | 0.002 | ... | ... | 0.114144 |
0.116446 | ... | ... | 0.054 | 0.012 | 0.066 | 1700 | 0.003 | -0.002 | 0.005 | ... | ... | 0.11433 |
0.112345 | ... | ... | 0.035 | 0.010 | 0.045 | 1725 | 0.007 | -0.004 | 0.011 | ... | ... | 0.111523 |
0.106469 | ... | ... | 0.020 | 0.007 | 0.027 | 1750 | 0.014 | -0.007 | 0.021 | ... | ... | 0.106248 |
0.103304 | ... | ... | 0.010 | 0.004 | 0.014 | 1775 | 0.026 | -0.010 | 0.036 | ... | ... | 0.103506 |
0.107572 | ... | ... | 0.004 | 0.003 | 0.007 | 1800 | 0.044 | -0.011 | 0.055 | ... | ... | 0.108351 |
0.109101 | ... | ... | 0.002 | 0.001 | 0.003 | 1825 | 0.065 | -0.012 | 0.077 | ... | ... | 0.111099 |
0.10762 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.088 | -0.013 | 0.101 | ... | ... | 0.112936 |
0.116369 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.112 | -0.014 | 0.126 | ... | ... | 0.109886 |
0.137029 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.137 | -0.014 | 0.151 | ... | ... | 0.133519 |
0.156976 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.162 | -0.014 | 0.176 | ... | ... | 0.156845 |
0.17631 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.187 | -0.014 | 0.201 | ... | ... | 0.179871 |
0.195105 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.212 | -0.014 | 0.226 | ... | ... | 0.202605 |
0.213417 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.237 | -0.014 | 0.251 | ... | ... | 0.225055 |
0.231284 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.262 | -0.014 | 0.276 | ... | ... | 0.247228 |
0.248748 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.287 | -0.014 | 0.301 | ... | ... | 0.269132 |
0.265831 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.312 | -0.014 | 0.326 | ... | ... | 0.290772 |
0.282565 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.337 | -0.014 | 0.351 | ... | ... | 0.312155 |
0.298961 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.362 | -0.014 | 0.376 | ... | ... | 0.333288 |
0.315053 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.387 | -0.014 | 0.401 | ... | ... | 0.354176 |
0.330841 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.412 | -0.014 | 0.426 | ... | ... | 0.374826 |
0.346349 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.437 | -0.014 | 0.451 | ... | ... | 0.395242 |
0.361591 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.462 | -0.014 | 0.476 | ... | ... | 0.41543 |
0.376573 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.487 | -0.014 | 0.501 | ... | ... | 0.435396 |
0.391311 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.512 | -0.014 | 0.526 | ... | ... | 0.455144 |
0.405808 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.537 | -0.014 | 0.551 | ... | ... | 0.474679 |
0.420082 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.562 | -0.014 | 0.576 | ... | ... | 0.494007 |
0.43414 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.587 | -0.014 | 0.601 | ... | ... | 0.51313 |
0.447986 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.612 | -0.014 | 0.626 | ... | ... | 0.532055 |
0.461622 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.637 | -0.014 | 0.651 | ... | ... | 0.550785 |
0.475064 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.662 | -0.014 | 0.676 | ... | ... | 0.569324 |
0.488322 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.687 | -0.014 | 0.701 | ... | ... | 0.587677 |
0.501396 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.712 | -0.014 | 0.726 | ... | ... | 0.605846 |
0.514285 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.737 | -0.014 | 0.751 | ... | ... | 0.623837 |
0.527001 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.762 | -0.014 | 0.776 | ... | ... | 0.641652 |
0.539552 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.787 | -0.014 | 0.801 | ... | ... | 0.659295 |
0.551941 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.812 | -0.014 | 0.826 | ... | ... | 0.67677 |
0.56417 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.837 | -0.014 | 0.851 | ... | ... | 0.694079 |
0.576245 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.862 | -0.014 | 0.876 | ... | ... | 0.711226 |
0.58817 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.887 | -0.014 | 0.901 | ... | ... | 0.728215 |
0.59995 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.912 | -0.014 | 0.926 | ... | ... | 0.745048 |
0.61159 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.937 | -0.014 | 0.951 | ... | ... | 0.761728 |
0.62309 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.962 | -0.014 | 0.976 | ... | ... | 0.778258 |
0.634449 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.987 | -0.014 | 1.001 | ... | ... | 0.794641 |
0.645677 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.012 | -0.014 | 1.026 | ... | ... | 0.810878 |
0.656778 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.037 | -0.014 | 1.051 | ... | ... | 0.826974 |
0.667758 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.062 | -0.014 | 1.076 | ... | ... | 0.842931 |
0.678616 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.087 | -0.014 | 1.101 | ... | ... | 0.85875 |
0.689356 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.112 | -0.014 | 1.126 | ... | ... | 0.874436 |
0.699971 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.137 | -0.014 | 1.151 | ... | ... | 0.889989 |
0.710472 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.162 | -0.014 | 1.176 | ... | ... | 0.905412 |
0.720862 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.187 | -0.014 | 1.201 | ... | ... | 0.920708 |
0.731143 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.212 | -0.014 | 1.226 | ... | ... | 0.935879 |
0.741319 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.237 | -0.014 | 1.251 | ... | ... | 0.950926 |
0.75139 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.262 | -0.014 | 1.276 | ... | ... | 0.965853 |
0.761359 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.287 | -0.014 | 1.301 | ... | ... | 0.98066 |
0.771222 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.312 | -0.014 | 1.326 | ... | ... | 0.99535 |
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.