Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.485137 | ... | ... | 1.431 | -0.001 | 1.430 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.909174 |
2.3924 | ... | ... | 1.406 | -0.001 | 1.405 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.842184 |
2.304291 | ... | ... | 1.381 | -0.001 | 1.380 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.778426 |
2.220374 | ... | ... | 1.356 | -0.001 | 1.355 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.717604 |
2.140271 | ... | ... | 1.331 | -0.001 | 1.330 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.659455 |
2.063652 | ... | ... | 1.306 | -0.001 | 1.305 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.603745 |
1.990227 | ... | ... | 1.281 | -0.001 | 1.280 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.550271 |
1.919738 | ... | ... | 1.256 | -0.001 | 1.255 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.498864 |
1.851963 | ... | ... | 1.231 | -0.001 | 1.230 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.449366 |
1.786701 | ... | ... | 1.206 | -0.001 | 1.205 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.401638 |
1.723774 | ... | ... | 1.181 | -0.001 | 1.180 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.355541 |
1.663018 | ... | ... | 1.156 | -0.001 | 1.155 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.310971 |
1.60429 | ... | ... | 1.131 | -0.001 | 1.130 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.267828 |
1.547457 | ... | ... | 1.106 | -0.001 | 1.105 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.22602 |
1.4924 | ... | ... | 1.081 | -0.001 | 1.080 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.185458 |
1.439011 | ... | ... | 1.056 | -0.001 | 1.055 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.14606 |
1.387193 | ... | ... | 1.031 | -0.001 | 1.030 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.107763 |
1.336856 | ... | ... | 1.006 | -0.001 | 1.005 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.070506 |
1.287915 | ... | ... | 0.981 | -0.001 | 0.980 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.034227 |
1.240297 | ... | ... | 0.956 | -0.001 | 0.955 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.998863 |
1.193929 | ... | ... | 0.931 | -0.001 | 0.930 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.964369 |
1.14875 | ... | ... | 0.906 | -0.001 | 0.905 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.930702 |
1.104697 | ... | ... | 0.881 | -0.001 | 0.880 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.897818 |
1.061715 | ... | ... | 0.856 | -0.001 | 0.855 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.865672 |
1.019753 | ... | ... | 0.831 | -0.001 | 0.830 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.834222 |
0.978763 | ... | ... | 0.806 | -0.001 | 0.805 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.803442 |
0.938701 | ... | ... | 0.781 | -0.001 | 0.780 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.773298 |
0.899526 | ... | ... | 0.756 | -0.001 | 0.755 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.743755 |
0.861199 | ... | ... | 0.731 | -0.001 | 0.730 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.714781 |
0.823683 | ... | ... | 0.706 | -0.001 | 0.705 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.686356 |
0.786944 | ... | ... | 0.681 | -0.001 | 0.680 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.658453 |
0.750951 | ... | ... | 0.656 | -0.001 | 0.655 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.63104 |
0.715673 | ... | ... | 0.631 | -0.001 | 0.630 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.604093 |
0.681082 | ... | ... | 0.606 | -0.001 | 0.605 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.577596 |
0.647149 | ... | ... | 0.581 | -0.001 | 0.580 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.551525 |
0.613852 | ... | ... | 0.556 | -0.001 | 0.555 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.525853 |
0.581166 | ... | ... | 0.531 | -0.001 | 0.530 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.50057 |
0.549068 | ... | ... | 0.506 | -0.001 | 0.505 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.475653 |
0.517539 | ... | ... | 0.481 | -0.001 | 0.480 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.45107 |
0.486557 | ... | ... | 0.456 | -0.001 | 0.455 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.426816 |
0.456104 | ... | ... | 0.431 | -0.001 | 0.430 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.402871 |
0.426162 | ... | ... | 0.406 | -0.001 | 0.405 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.379209 |
0.396713 | ... | ... | 0.381 | -0.001 | 0.380 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.355817 |
0.367741 | ... | ... | 0.356 | -0.001 | 0.355 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.332666 |
0.339231 | ... | ... | 0.331 | -0.001 | 0.330 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.309748 |
0.311167 | ... | ... | 0.306 | -0.001 | 0.305 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.287027 |
0.283535 | ... | ... | 0.281 | -0.001 | 0.280 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.264495 |
0.256322 | ... | ... | 0.256 | -0.001 | 0.255 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.242109 |
0.229516 | ... | ... | 0.231 | -0.001 | 0.230 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.219854 |
0.203103 | ... | ... | 0.206 | -0.001 | 0.205 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.197687 |
0.177073 | ... | ... | 0.181 | -0.001 | 0.180 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.175571 |
0.151414 | ... | ... | 0.156 | -0.001 | 0.155 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.153451 |
0.126115 | ... | ... | 0.131 | -0.001 | 0.130 | 1800 | 0.001 | 0 | 0.001 | ... | ... | 0.13126 |
0.101167 | ... | ... | 0.106 | -0.001 | 0.105 | 1825 | 0.001 | 0 | 0.001 | ... | ... | 0.1089 |
0.076561 | ... | ... | 0.081 | -0.001 | 0.080 | 1850 | 0.001 | 0 | 0.001 | ... | ... | 0.098085 |
0.087744 | ... | ... | 0.058 | -0.001 | 0.057 | 1875 | 0.002 | 0 | 0.002 | ... | ... | 0.085904 |
0.078863 | ... | ... | 0.036 | -0.001 | 0.035 | 1900 | 0.005 | 0 | 0.005 | ... | ... | 0.07827 |
0.076646 | ... | ... | 0.019 | -0.001 | 0.018 | 1925 | 0.013 | 0 | 0.013 | ... | ... | 0.076572 |
0.073757 | ... | ... | 0.008 | -0.001 | 0.007 | 1950 | 0.027 | 0 | 0.027 | ... | ... | 0.074093 |
0.081851 | ... | ... | 0.003 | 0 | 0.003 | 1975 | 0.048 | 0.001 | 0.047 | ... | ... | 0.083007 |
0.08484 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.071 | 0.001 | 0.070 | ... | ... | 0.088311 |
0.095079 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.095 | 0.001 | 0.094 | ... | ... | 0.086897 |
0.11496 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.120 | 0.001 | 0.119 | ... | ... | 0.109089 |
0.134106 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.145 | 0.001 | 0.144 | ... | ... | 0.131013 |
0.15264 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.170 | 0.001 | 0.169 | ... | ... | 0.152676 |
0.170642 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.195 | 0.001 | 0.194 | ... | ... | 0.174084 |
0.188174 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.220 | 0.001 | 0.219 | ... | ... | 0.195242 |
0.205281 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.245 | 0.001 | 0.244 | ... | ... | 0.216158 |
0.222 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.270 | 0.001 | 0.269 | ... | ... | 0.236836 |
0.23836 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.295 | 0.001 | 0.294 | ... | ... | 0.257282 |
0.25439 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.320 | 0.001 | 0.319 | ... | ... | 0.277501 |
0.270106 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.345 | 0.001 | 0.344 | ... | ... | 0.297498 |
0.285529 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.370 | 0.001 | 0.369 | ... | ... | 0.317279 |
0.300677 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.395 | 0.001 | 0.394 | ... | ... | 0.336848 |
0.315555 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.420 | 0.001 | 0.419 | ... | ... | 0.356209 |
0.330189 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.445 | 0.001 | 0.444 | ... | ... | 0.375368 |
0.344582 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.470 | 0.001 | 0.469 | ... | ... | 0.394329 |
0.358743 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.495 | 0.001 | 0.494 | ... | ... | 0.413096 |
0.372687 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.520 | 0.001 | 0.519 | ... | ... | 0.431672 |
0.386419 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.545 | 0.001 | 0.544 | ... | ... | 0.450063 |
0.399948 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.570 | 0.001 | 0.569 | ... | ... | 0.468271 |
0.413283 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.595 | 0.001 | 0.594 | ... | ... | 0.486301 |
0.426428 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.620 | 0.001 | 0.619 | ... | ... | 0.504157 |
0.439384 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.645 | 0.001 | 0.644 | ... | ... | 0.52184 |
0.45217 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.670 | 0.001 | 0.669 | ... | ... | 0.539356 |
0.464787 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.695 | 0.001 | 0.694 | ... | ... | 0.556707 |
0.477239 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.720 | 0.001 | 0.719 | ... | ... | 0.573896 |
0.489522 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.745 | 0.001 | 0.744 | ... | ... | 0.590927 |
0.50165 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.770 | 0.001 | 0.769 | ... | ... | 0.607802 |
0.513628 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.795 | 0.001 | 0.794 | ... | ... | 0.624525 |
0.525464 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.820 | 0.001 | 0.819 | ... | ... | 0.641098 |
0.537155 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.845 | 0.001 | 0.844 | ... | ... | 0.657523 |
0.548701 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.870 | 0.001 | 0.869 | ... | ... | 0.673805 |
0.560113 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.895 | 0.001 | 0.894 | ... | ... | 0.689944 |
0.571392 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.920 | 0.001 | 0.919 | ... | ... | 0.705944 |
0.582544 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.945 | 0.001 | 0.944 | ... | ... | 0.721807 |
0.593571 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.970 | 0.001 | 0.969 | ... | ... | 0.737536 |
0.604468 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.995 | 0.001 | 0.994 | ... | ... | 0.753133 |
0.615248 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.020 | 0.001 | 1.019 | ... | ... | 0.768601 |
0.625912 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.045 | 0.001 | 1.044 | ... | ... | 0.78394 |
0.636463 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.070 | 0.001 | 1.069 | ... | ... | 0.799155 |
0.646903 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.095 | 0.001 | 1.094 | ... | ... | 0.814247 |
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.