Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.773944 | ... | ... | 1.259 | 0.001 | 1.260 | 500 | 0.001 | 0 | 0.001 | ... | ... | 2.323123 |
2.66376 | ... | ... | 1.234 | 0.001 | 1.235 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.23616 |
2.559 | ... | ... | 1.209 | 0.001 | 1.210 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.153364 |
2.459152 | ... | ... | 1.184 | 0.001 | 1.185 | 575 | 0.001 | 0 | 0.001 | ... | ... | 2.074361 |
2.363782 | ... | ... | 1.159 | 0.001 | 1.160 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.998814 |
2.272509 | ... | ... | 1.134 | 0.001 | 1.135 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.926419 |
2.184994 | ... | ... | 1.109 | 0.001 | 1.110 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.856907 |
2.100941 | ... | ... | 1.084 | 0.001 | 1.085 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.790064 |
2.020086 | ... | ... | 1.059 | 0.001 | 1.060 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.725685 |
1.942195 | ... | ... | 1.034 | 0.001 | 1.035 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.663585 |
1.867054 | ... | ... | 1.009 | 0.001 | 1.010 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.603586 |
1.794478 | ... | ... | 0.984 | 0.001 | 0.985 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.545558 |
1.724297 | ... | ... | 0.959 | 0.001 | 0.960 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.489369 |
1.656359 | ... | ... | 0.934 | 0.001 | 0.935 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.434896 |
1.590522 | ... | ... | 0.909 | 0.001 | 0.910 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.382014 |
1.526663 | ... | ... | 0.884 | 0.001 | 0.885 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.33064 |
1.464664 | ... | ... | 0.859 | 0.001 | 0.860 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.280681 |
1.404419 | ... | ... | 0.834 | 0.001 | 0.835 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.232054 |
1.345828 | ... | ... | 0.809 | 0.001 | 0.810 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.184668 |
1.288802 | ... | ... | 0.784 | 0.001 | 0.785 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.138464 |
1.233262 | ... | ... | 0.759 | 0.001 | 0.760 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.093377 |
1.17913 | ... | ... | 0.734 | 0.001 | 0.735 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.049342 |
1.126338 | ... | ... | 0.709 | 0.001 | 0.710 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 1.006291 |
1.074819 | ... | ... | 0.684 | 0.001 | 0.685 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.964183 |
1.024515 | ... | ... | 0.659 | 0.001 | 0.660 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.92297 |
0.975366 | ... | ... | 0.634 | 0.001 | 0.635 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.882592 |
0.927321 | ... | ... | 0.609 | 0.001 | 0.610 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.843009 |
0.880331 | ... | ... | 0.584 | 0.001 | 0.585 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.804189 |
0.834348 | ... | ... | 0.559 | 0.001 | 0.560 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.766085 |
0.789329 | ... | ... | 0.534 | 0.001 | 0.535 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.728652 |
0.745236 | ... | ... | 0.509 | 0.001 | 0.510 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.691863 |
0.70203 | ... | ... | 0.484 | 0.001 | 0.485 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.655676 |
0.659676 | ... | ... | 0.459 | 0.001 | 0.460 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.620056 |
0.618142 | ... | ... | 0.434 | 0.001 | 0.435 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.584983 |
0.577396 | ... | ... | 0.409 | 0.001 | 0.410 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.550403 |
0.537407 | ... | ... | 0.384 | 0.001 | 0.385 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.516296 |
0.498148 | ... | ... | 0.359 | 0.001 | 0.360 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.482627 |
0.459591 | ... | ... | 0.334 | 0.001 | 0.335 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.449362 |
0.421711 | ... | ... | 0.309 | 0.001 | 0.310 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.416462 |
0.384485 | ... | ... | 0.284 | 0.001 | 0.285 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.383898 |
0.34789 | ... | ... | 0.259 | 0.001 | 0.260 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.351619 |
0.311903 | ... | ... | 0.234 | 0.001 | 0.235 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.319594 |
0.276505 | ... | ... | 0.209 | 0.001 | 0.210 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.28776 |
0.241676 | ... | ... | 0.184 | 0.001 | 0.185 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.256066 |
0.207399 | ... | ... | 0.159 | 0.001 | 0.160 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.224438 |
0.173656 | ... | ... | 0.134 | 0.001 | 0.135 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.192781 |
0.140432 | ... | ... | 0.109 | 0.001 | 0.110 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.160965 |
0.107709 | ... | ... | 0.084 | 0.001 | 0.085 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.128797 |
0.075472 | ... | ... | 0.059 | 0.001 | 0.060 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.095948 |
0.073462 | ... | ... | 0.035 | 0.001 | 0.036 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.072351 |
0.048622 | ... | ... | 0.012 | 0.001 | 0.013 | 1750 | 0.003 | 0 | 0.003 | ... | ... | 0.048474 |
0.049879 | ... | ... | 0.001 | 0.001 | 0.002 | 1775 | 0.017 | 0 | 0.017 | ... | ... | 0.050144 |
0.078326 | ... | ... | 0.001 | 0.001 | 0.001 | 1800 | 0.041 | 0 | 0.041 | ... | ... | 0.079647 |
0.098874 | ... | ... | 0.001 | 0 | 0.001 | 1825 | 0.065 | -0.001 | 0.066 | ... | ... | 0.078911 |
0.128523 | ... | ... | 0.001 | 0 | 0.001 | 1850 | 0.090 | -0.001 | 0.091 | ... | ... | 0.108516 |
0.156752 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.115 | -0.001 | 0.116 | ... | ... | 0.137725 |
0.183869 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.140 | -0.001 | 0.141 | ... | ... | 0.166549 |
0.210065 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.165 | -0.001 | 0.166 | ... | ... | 0.194998 |
0.235466 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.190 | -0.001 | 0.191 | ... | ... | 0.223082 |
0.260165 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.215 | -0.001 | 0.216 | ... | ... | 0.25081 |
0.284233 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.240 | -0.001 | 0.241 | ... | ... | 0.278191 |
0.307722 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.265 | -0.001 | 0.266 | ... | ... | 0.305234 |
0.330681 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.290 | -0.001 | 0.291 | ... | ... | 0.331947 |
0.353146 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.315 | -0.001 | 0.316 | ... | ... | 0.358338 |
0.37515 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.340 | -0.001 | 0.341 | ... | ... | 0.384415 |
0.396715 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.365 | -0.001 | 0.366 | ... | ... | 0.410186 |
0.417879 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.390 | -0.001 | 0.391 | ... | ... | 0.435658 |
0.438645 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.415 | -0.001 | 0.416 | ... | ... | 0.460838 |
0.459045 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.440 | -0.001 | 0.441 | ... | ... | 0.485734 |
0.479093 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.465 | -0.001 | 0.466 | ... | ... | 0.510352 |
0.498802 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.490 | -0.001 | 0.491 | ... | ... | 0.534697 |
0.518191 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.515 | -0.001 | 0.516 | ... | ... | 0.558777 |
0.537263 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.540 | -0.001 | 0.541 | ... | ... | 0.582597 |
0.556043 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.565 | -0.001 | 0.566 | ... | ... | 0.606163 |
0.574538 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.590 | -0.001 | 0.591 | ... | ... | 0.62948 |
0.592754 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.615 | -0.001 | 0.616 | ... | ... | 0.652554 |
0.610695 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.640 | -0.001 | 0.641 | ... | ... | 0.675391 |
0.628382 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.665 | -0.001 | 0.666 | ... | ... | 0.697994 |
0.645827 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.690 | -0.001 | 0.691 | ... | ... | 0.72037 |
0.663028 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.715 | -0.001 | 0.716 | ... | ... | 0.742522 |
0.679987 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.740 | -0.001 | 0.741 | ... | ... | 0.764455 |
0.696721 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.765 | -0.001 | 0.766 | ... | ... | 0.786174 |
0.713236 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.790 | -0.001 | 0.791 | ... | ... | 0.807682 |
0.729538 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.815 | -0.001 | 0.816 | ... | ... | 0.828984 |
0.74563 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.840 | -0.001 | 0.841 | ... | ... | 0.850084 |
0.761519 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.865 | -0.001 | 0.866 | ... | ... | 0.870985 |
0.777212 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.890 | -0.001 | 0.891 | ... | ... | 0.891691 |
0.792714 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.915 | -0.001 | 0.916 | ... | ... | 0.912207 |
0.808031 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.940 | -0.001 | 0.941 | ... | ... | 0.932536 |
0.823163 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.965 | -0.001 | 0.966 | ... | ... | 0.952682 |
0.838111 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.990 | -0.001 | 0.991 | ... | ... | 0.972647 |
0.852887 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 1.015 | -0.001 | 1.016 | ... | ... | 0.992436 |
0.867498 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 1.040 | -0.001 | 1.041 | ... | ... | 1.012051 |
0.881948 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.065 | -0.001 | 1.066 | ... | ... | 1.031495 |
0.896237 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.090 | -0.001 | 1.091 | ... | ... | 1.050773 |
0.910369 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.115 | -0.001 | 1.116 | ... | ... | 1.069886 |
0.924339 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.140 | -0.001 | 1.141 | ... | ... | 1.088837 |
0.938159 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.165 | -0.001 | 1.166 | ... | ... | 1.107629 |
0.951833 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 1.190 | -0.001 | 1.191 | ... | ... | 1.126267 |
0.965364 | ... | ... | 0.001 | 0 | 0.001 | 2975 | 1.215 | -0.001 | 1.216 | ... | ... | 1.144751 |
0.978755 | ... | ... | 0.001 | 0 | 0.001 | 3000 | 1.240 | -0.001 | 1.241 | ... | ... | 1.163084 |
0.99201 | ... | ... | 0.001 | 0 | 0.001 | 3025 | 1.265 | -0.001 | 1.266 | ... | ... | 1.18127 |
1.005129 | ... | ... | 0.001 | 0 | 0.001 | 3050 | 1.290 | -0.001 | 1.291 | ... | ... | 1.199309 |
1.018109 | ... | ... | 0.001 | 0 | 0.001 | 3075 | 1.315 | -0.001 | 1.316 | ... | ... | 1.217205 |
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.