Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.490467 | ... | ... | 1.255 | -0.004 | 1.251 | 500 | 0.001 | 0 | 0.001 | ... | ... | 2.005157 |
2.390955 | ... | ... | 1.230 | -0.004 | 1.226 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.929812 |
2.296363 | ... | ... | 1.205 | -0.004 | 1.201 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.858081 |
2.206231 | ... | ... | 1.180 | -0.004 | 1.176 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.789634 |
2.120159 | ... | ... | 1.155 | -0.004 | 1.151 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.72418 |
2.037796 | ... | ... | 1.130 | -0.004 | 1.126 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.661452 |
1.958834 | ... | ... | 1.105 | -0.004 | 1.101 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.601227 |
1.883007 | ... | ... | 1.080 | -0.004 | 1.076 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.543312 |
1.810074 | ... | ... | 1.055 | -0.004 | 1.051 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.487531 |
1.739825 | ... | ... | 1.030 | -0.004 | 1.026 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.433718 |
1.672068 | ... | ... | 1.005 | -0.004 | 1.001 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.38173 |
1.60663 | ... | ... | 0.980 | -0.004 | 0.976 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.33145 |
1.543358 | ... | ... | 0.955 | -0.004 | 0.951 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.28276 |
1.48211 | ... | ... | 0.930 | -0.004 | 0.926 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.235553 |
1.422763 | ... | ... | 0.905 | -0.004 | 0.901 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.189728 |
1.365201 | ... | ... | 0.880 | -0.004 | 0.876 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.145207 |
1.309321 | ... | ... | 0.855 | -0.004 | 0.851 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.101913 |
1.255024 | ... | ... | 0.830 | -0.004 | 0.826 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.059768 |
1.202224 | ... | ... | 0.805 | -0.004 | 0.801 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.0187 |
1.15084 | ... | ... | 0.780 | -0.004 | 0.776 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.978656 |
1.100796 | ... | ... | 0.755 | -0.004 | 0.751 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.939578 |
1.052023 | ... | ... | 0.730 | -0.004 | 0.726 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.901406 |
1.004458 | ... | ... | 0.705 | -0.004 | 0.701 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.864089 |
0.958042 | ... | ... | 0.680 | -0.004 | 0.676 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.827589 |
0.912721 | ... | ... | 0.655 | -0.004 | 0.651 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.791862 |
0.868443 | ... | ... | 0.630 | -0.004 | 0.626 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.756853 |
0.82516 | ... | ... | 0.605 | -0.004 | 0.601 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.722536 |
0.782829 | ... | ... | 0.580 | -0.004 | 0.576 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.68888 |
0.741408 | ... | ... | 0.555 | -0.004 | 0.551 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.655836 |
0.700858 | ... | ... | 0.530 | -0.004 | 0.526 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.623376 |
0.661142 | ... | ... | 0.505 | -0.004 | 0.501 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.591472 |
0.622228 | ... | ... | 0.480 | -0.004 | 0.476 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.560082 |
0.584081 | ... | ... | 0.455 | -0.004 | 0.451 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.529188 |
0.546671 | ... | ... | 0.430 | -0.004 | 0.426 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.49876 |
0.509971 | ... | ... | 0.405 | -0.004 | 0.401 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.468756 |
0.473953 | ... | ... | 0.380 | -0.004 | 0.376 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.43916 |
0.438593 | ... | ... | 0.355 | -0.004 | 0.351 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.409938 |
0.403866 | ... | ... | 0.330 | -0.004 | 0.326 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.381062 |
0.369749 | ... | ... | 0.305 | -0.004 | 0.301 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.352492 |
0.336221 | ... | ... | 0.280 | -0.004 | 0.276 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.324211 |
0.303262 | ... | ... | 0.255 | -0.004 | 0.251 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.296164 |
0.270852 | ... | ... | 0.230 | -0.004 | 0.226 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.268327 |
0.238974 | ... | ... | 0.205 | -0.004 | 0.201 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.240645 |
0.207609 | ... | ... | 0.180 | -0.004 | 0.176 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.213064 |
0.176741 | ... | ... | 0.155 | -0.004 | 0.151 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.185517 |
0.146353 | ... | ... | 0.130 | -0.004 | 0.126 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.157909 |
0.11643 | ... | ... | 0.105 | -0.004 | 0.101 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.130115 |
0.086959 | ... | ... | 0.080 | -0.004 | 0.076 | 1675 | 0.001 | -0.001 | 0.001 | ... | ... | 0.101932 |
0.086539 | ... | ... | 0.057 | -0.005 | 0.052 | 1700 | 0.001 | -0.001 | 0.002 | ... | ... | 0.084298 |
0.062889 | ... | ... | 0.035 | -0.007 | 0.028 | 1725 | 0.002 | -0.003 | 0.005 | ... | ... | 0.062247 |
0.058209 | ... | ... | 0.017 | -0.007 | 0.010 | 1750 | 0.009 | -0.003 | 0.012 | ... | ... | 0.058194 |
0.058208 | ... | ... | 0.007 | -0.005 | 0.002 | 1775 | 0.026 | -0.001 | 0.027 | ... | ... | 0.058775 |
0.079431 | ... | ... | 0.002 | -0.001 | 0.001 | 1800 | 0.050 | 0.003 | 0.047 | ... | ... | 0.081483 |
0.095526 | ... | ... | 0.001 | -0.001 | 0.001 | 1825 | 0.074 | 0.004 | 0.070 | ... | ... | 0.081117 |
0.120843 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.099 | 0.004 | 0.095 | ... | ... | 0.107781 |
0.145036 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.124 | 0.004 | 0.120 | ... | ... | 0.134088 |
0.168329 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.149 | 0.004 | 0.145 | ... | ... | 0.160048 |
0.190863 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.174 | 0.004 | 0.170 | ... | ... | 0.18567 |
0.212736 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.199 | 0.004 | 0.195 | ... | ... | 0.210962 |
0.23402 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.224 | 0.004 | 0.220 | ... | ... | 0.235933 |
0.25477 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.249 | 0.004 | 0.245 | ... | ... | 0.260593 |
0.275037 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.274 | 0.004 | 0.270 | ... | ... | 0.284949 |
0.294845 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.299 | 0.004 | 0.295 | ... | ... | 0.309009 |
0.314243 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.324 | 0.004 | 0.320 | ... | ... | 0.332779 |
0.333238 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.349 | 0.004 | 0.345 | ... | ... | 0.356268 |
0.351868 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.374 | 0.004 | 0.370 | ... | ... | 0.379481 |
0.370146 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.399 | 0.004 | 0.395 | ... | ... | 0.402425 |
0.388087 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.424 | 0.004 | 0.420 | ... | ... | 0.425106 |
0.405718 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.449 | 0.004 | 0.445 | ... | ... | 0.447532 |
0.423041 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.474 | 0.004 | 0.470 | ... | ... | 0.469707 |
0.440076 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.499 | 0.004 | 0.495 | ... | ... | 0.491638 |
0.456835 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.524 | 0.004 | 0.520 | ... | ... | 0.513329 |
0.473322 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.549 | 0.004 | 0.545 | ... | ... | 0.534786 |
0.489558 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.574 | 0.004 | 0.570 | ... | ... | 0.556015 |
0.50555 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.599 | 0.004 | 0.595 | ... | ... | 0.577021 |
0.521297 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.624 | 0.004 | 0.620 | ... | ... | 0.597807 |
0.536812 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.649 | 0.004 | 0.645 | ... | ... | 0.618379 |
0.552109 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.674 | 0.004 | 0.670 | ... | ... | 0.63874 |
0.567197 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.699 | 0.004 | 0.695 | ... | ... | 0.658897 |
0.58207 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.724 | 0.004 | 0.720 | ... | ... | 0.678852 |
0.596738 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.749 | 0.004 | 0.745 | ... | ... | 0.698611 |
0.611212 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.774 | 0.004 | 0.770 | ... | ... | 0.718177 |
0.625498 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.799 | 0.004 | 0.795 | ... | ... | 0.737554 |
0.6396 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.824 | 0.004 | 0.820 | ... | ... | 0.756746 |
0.653518 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.849 | 0.004 | 0.845 | ... | ... | 0.775756 |
0.667263 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.874 | 0.004 | 0.870 | ... | ... | 0.794588 |
0.680839 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.899 | 0.004 | 0.895 | ... | ... | 0.813245 |
0.694251 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.924 | 0.004 | 0.920 | ... | ... | 0.831731 |
0.707503 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.949 | 0.004 | 0.945 | ... | ... | 0.850048 |
0.720591 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.974 | 0.004 | 0.970 | ... | ... | 0.868201 |
0.733524 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.999 | 0.004 | 0.995 | ... | ... | 0.886192 |
0.746309 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.024 | 0.004 | 1.020 | ... | ... | 0.904024 |
0.758952 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.049 | 0.004 | 1.045 | ... | ... | 0.921699 |
0.771455 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.074 | 0.004 | 1.070 | ... | ... | 0.939222 |
0.783819 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.099 | 0.004 | 1.095 | ... | ... | 0.956594 |
0.796044 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.124 | 0.004 | 1.120 | ... | ... | 0.973818 |
0.808132 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.149 | 0.004 | 1.145 | ... | ... | 0.990897 |
0.820091 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.174 | 0.004 | 1.170 | ... | ... | 1.007833 |
0.831923 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.199 | 0.004 | 1.195 | ... | ... | 1.024629 |
0.843633 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.224 | 0.004 | 1.220 | ... | ... | 1.041287 |
0.855221 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.249 | 0.004 | 1.245 | ... | ... | 1.05781 |
0.866691 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.274 | 0.004 | 1.270 | ... | ... | 1.0742 |
0.878042 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.299 | 0.004 | 1.295 | ... | ... | 1.090458 |
0.889275 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.324 | 0.004 | 1.320 | ... | ... | 1.106587 |
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.