Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.220486 | ... | ... | 1.536 | -0.013 | 1.523 | 325 | 0.001 | 0 | 0.001 | ... | ... | 2.322182 |
3.074743 | ... | ... | 1.511 | -0.013 | 1.498 | 350 | 0.001 | 0 | 0.001 | ... | ... | 2.223822 |
2.940105 | ... | ... | 1.486 | -0.013 | 1.473 | 375 | 0.001 | 0 | 0.001 | ... | ... | 2.132618 |
2.815024 | ... | ... | 1.461 | -0.013 | 1.448 | 400 | 0.001 | 0 | 0.001 | ... | ... | 2.0476 |
2.698246 | ... | ... | 1.436 | -0.013 | 1.423 | 425 | 0.001 | 0 | 0.001 | ... | ... | 1.967992 |
2.588753 | ... | ... | 1.411 | -0.013 | 1.398 | 450 | 0.001 | 0 | 0.001 | ... | ... | 1.893149 |
2.485701 | ... | ... | 1.386 | -0.013 | 1.373 | 475 | 0.001 | 0 | 0.001 | ... | ... | 1.822523 |
2.388382 | ... | ... | 1.361 | -0.013 | 1.348 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.755662 |
2.296194 | ... | ... | 1.336 | -0.013 | 1.323 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.692191 |
2.208628 | ... | ... | 1.311 | -0.013 | 1.298 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.631782 |
2.125246 | ... | ... | 1.286 | -0.013 | 1.273 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.574141 |
2.04567 | ... | ... | 1.261 | -0.013 | 1.248 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.519019 |
1.969569 | ... | ... | 1.236 | -0.013 | 1.223 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.466208 |
1.896652 | ... | ... | 1.211 | -0.013 | 1.198 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.415519 |
1.826663 | ... | ... | 1.186 | -0.013 | 1.173 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.366783 |
1.759377 | ... | ... | 1.161 | -0.013 | 1.148 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.319838 |
1.694594 | ... | ... | 1.136 | -0.013 | 1.123 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.274565 |
1.632134 | ... | ... | 1.111 | -0.013 | 1.098 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.230843 |
1.571836 | ... | ... | 1.086 | -0.013 | 1.073 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.188566 |
1.513555 | ... | ... | 1.061 | -0.013 | 1.048 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.147627 |
1.45716 | ... | ... | 1.036 | -0.013 | 1.023 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.107944 |
1.40253 | ... | ... | 1.011 | -0.013 | 0.998 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.06944 |
1.34956 | ... | ... | 0.986 | -0.013 | 0.973 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.032043 |
1.298151 | ... | ... | 0.961 | -0.013 | 0.948 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.995682 |
1.248213 | ... | ... | 0.936 | -0.013 | 0.923 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.960291 |
1.199663 | ... | ... | 0.911 | -0.013 | 0.898 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.925822 |
1.152426 | ... | ... | 0.886 | -0.013 | 0.873 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.892224 |
1.106433 | ... | ... | 0.861 | -0.013 | 0.848 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.859447 |
1.061618 | ... | ... | 0.836 | -0.013 | 0.823 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.827436 |
1.017921 | ... | ... | 0.811 | -0.013 | 0.798 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.796161 |
0.975288 | ... | ... | 0.786 | -0.013 | 0.773 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.765585 |
0.933668 | ... | ... | 0.761 | -0.013 | 0.748 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.735669 |
0.893013 | ... | ... | 0.736 | -0.013 | 0.723 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.706372 |
0.853279 | ... | ... | 0.711 | -0.013 | 0.698 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.677669 |
0.814424 | ... | ... | 0.686 | -0.013 | 0.673 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.649533 |
0.77641 | ... | ... | 0.661 | -0.013 | 0.648 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.621927 |
0.739201 | ... | ... | 0.636 | -0.013 | 0.623 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.594825 |
0.702763 | ... | ... | 0.611 | -0.013 | 0.598 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.568209 |
0.667064 | ... | ... | 0.586 | -0.013 | 0.573 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.542051 |
0.632073 | ... | ... | 0.561 | -0.013 | 0.548 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.516324 |
0.597763 | ... | ... | 0.536 | -0.013 | 0.523 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.491011 |
0.564107 | ... | ... | 0.511 | -0.013 | 0.498 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.466087 |
0.531081 | ... | ... | 0.486 | -0.013 | 0.473 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.441524 |
0.498661 | ... | ... | 0.461 | -0.013 | 0.448 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.417314 |
0.466824 | ... | ... | 0.436 | -0.013 | 0.423 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.39343 |
0.43555 | ... | ... | 0.411 | -0.013 | 0.398 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.369848 |
0.404819 | ... | ... | 0.386 | -0.013 | 0.373 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.346553 |
0.374612 | ... | ... | 0.361 | -0.013 | 0.348 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.323519 |
0.34491 | ... | ... | 0.336 | -0.013 | 0.323 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.300729 |
0.315697 | ... | ... | 0.311 | -0.013 | 0.298 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.27815 |
0.286957 | ... | ... | 0.286 | -0.013 | 0.273 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.255769 |
0.258673 | ... | ... | 0.261 | -0.013 | 0.248 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.233549 |
0.230831 | ... | ... | 0.236 | -0.013 | 0.223 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.211464 |
0.203418 | ... | ... | 0.211 | -0.013 | 0.198 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.189476 |
0.17642 | ... | ... | 0.186 | -0.013 | 0.173 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.167539 |
0.149824 | ... | ... | 0.161 | -0.013 | 0.148 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.145599 |
0.123619 | ... | ... | 0.136 | -0.013 | 0.123 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.123582 |
0.097792 | ... | ... | 0.111 | -0.013 | 0.098 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.10138 |
0.095066 | ... | ... | 0.087 | -0.013 | 0.074 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.089923 |
0.078779 | ... | ... | 0.063 | -0.013 | 0.050 | 1800 | 0.002 | 0 | 0.002 | ... | ... | 0.076722 |
0.073306 | ... | ... | 0.040 | -0.011 | 0.029 | 1825 | 0.006 | 0.002 | 0.004 | ... | ... | 0.072744 |
0.068675 | 0.015 | 0.015 | 0.022 | -0.009 | 0.013 | 1850 | 0.015 | 0.004 | 0.011 | 0.015 | 0.015 | 0.068715 |
0.071734 | ... | ... | 0.010 | -0.005 | 0.005 | 1875 | 0.032 | 0.008 | 0.024 | ... | ... | 0.072434 |
0.07913 | ... | ... | 0.005 | -0.003 | 0.002 | 1900 | 0.054 | 0.010 | 0.044 | ... | ... | 0.081368 |
0.090087 | ... | ... | 0.003 | -0.002 | 0.001 | 1925 | 0.078 | 0.011 | 0.067 | ... | ... | 0.095428 |
0.09931 | ... | ... | 0.001 | -0.001 | 0.001 | 1950 | 0.102 | 0.012 | 0.090 | ... | ... | 0.096423 |
0.118662 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.127 | 0.013 | 0.114 | ... | ... | 0.119288 |
0.13732 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.152 | 0.013 | 0.139 | ... | ... | 0.141867 |
0.155388 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.177 | 0.013 | 0.164 | ... | ... | 0.164167 |
0.172945 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.202 | 0.013 | 0.189 | ... | ... | 0.186195 |
0.190044 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.227 | 0.013 | 0.214 | ... | ... | 0.207958 |
0.206729 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.252 | 0.013 | 0.239 | ... | ... | 0.229462 |
0.223037 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.277 | 0.013 | 0.264 | ... | ... | 0.250713 |
0.238988 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.302 | 0.013 | 0.289 | ... | ... | 0.271718 |
0.254619 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.327 | 0.013 | 0.314 | ... | ... | 0.292482 |
0.269935 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.352 | 0.013 | 0.339 | ... | ... | 0.313011 |
0.284968 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.377 | 0.013 | 0.364 | ... | ... | 0.33331 |
0.299724 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.402 | 0.013 | 0.389 | ... | ... | 0.353385 |
0.314218 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.427 | 0.013 | 0.414 | ... | ... | 0.373241 |
0.32847 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.452 | 0.013 | 0.439 | ... | ... | 0.392883 |
0.342479 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.477 | 0.013 | 0.464 | ... | ... | 0.412315 |
0.356264 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.502 | 0.013 | 0.489 | ... | ... | 0.431542 |
0.369832 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.527 | 0.013 | 0.514 | ... | ... | 0.450569 |
0.383188 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.552 | 0.013 | 0.539 | ... | ... | 0.469401 |
0.396346 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.577 | 0.013 | 0.564 | ... | ... | 0.48804 |
0.409312 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.602 | 0.013 | 0.589 | ... | ... | 0.506491 |
0.422087 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.627 | 0.013 | 0.614 | ... | ... | 0.524758 |
0.434677 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.652 | 0.013 | 0.639 | ... | ... | 0.542845 |
0.4471 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.677 | 0.013 | 0.664 | ... | ... | 0.560755 |
0.459355 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.702 | 0.013 | 0.689 | ... | ... | 0.578492 |
0.471443 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.727 | 0.013 | 0.714 | ... | ... | 0.59606 |
0.483368 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.752 | 0.013 | 0.739 | ... | ... | 0.613461 |
0.495139 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.777 | 0.013 | 0.764 | ... | ... | 0.630699 |
0.506762 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.802 | 0.013 | 0.789 | ... | ... | 0.647777 |
0.518243 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.827 | 0.013 | 0.814 | ... | ... | 0.664699 |
0.529578 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.852 | 0.013 | 0.839 | ... | ... | 0.681466 |
0.540774 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.877 | 0.013 | 0.864 | ... | ... | 0.698082 |
0.551837 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.902 | 0.013 | 0.889 | ... | ... | 0.714551 |
0.56277 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.927 | 0.013 | 0.914 | ... | ... | 0.730873 |
0.573576 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.952 | 0.013 | 0.939 | ... | ... | 0.747054 |
0.584255 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.977 | 0.013 | 0.964 | ... | ... | 0.763094 |
0.594809 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.002 | 0.013 | 0.989 | ... | ... | 0.778996 |
0.605246 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.027 | 0.013 | 1.014 | ... | ... | 0.794763 |
0.615571 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.052 | 0.013 | 1.039 | ... | ... | 0.810398 |
0.625784 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.077 | 0.013 | 1.064 | ... | ... | 0.825902 |
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.