Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.462273 | ... | ... | 1.417 | -0.001 | 1.416 | 425 | 0.001 | 0 | 0.001 | ... | ... | 2.445764 |
3.326649 | ... | ... | 1.392 | -0.001 | 1.391 | 450 | 0.001 | 0 | 0.001 | ... | ... | 2.352407 |
3.199054 | ... | ... | 1.367 | -0.001 | 1.366 | 475 | 0.001 | 0 | 0.001 | ... | ... | 2.264305 |
3.078595 | ... | ... | 1.342 | -0.001 | 1.341 | 500 | 0.001 | 0 | 0.001 | ... | ... | 2.180903 |
2.96452 | ... | ... | 1.317 | -0.001 | 1.316 | 525 | 0.001 | 0 | 0.001 | ... | ... | 2.101727 |
2.856192 | ... | ... | 1.292 | -0.001 | 1.291 | 550 | 0.001 | 0 | 0.001 | ... | ... | 2.02637 |
2.753062 | ... | ... | 1.267 | -0.001 | 1.266 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.954462 |
2.654651 | ... | ... | 1.242 | -0.001 | 1.241 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.885697 |
2.560544 | ... | ... | 1.217 | -0.001 | 1.216 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.819816 |
2.47038 | ... | ... | 1.192 | -0.001 | 1.191 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.75658 |
2.383841 | ... | ... | 1.167 | -0.001 | 1.166 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.695775 |
2.300638 | ... | ... | 1.142 | -0.001 | 1.141 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.637208 |
2.220522 | ... | ... | 1.117 | -0.001 | 1.116 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.580724 |
2.143268 | ... | ... | 1.092 | -0.001 | 1.091 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.526176 |
2.068673 | ... | ... | 1.067 | -0.001 | 1.066 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.473428 |
1.996556 | ... | ... | 1.042 | -0.001 | 1.041 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.422346 |
1.926748 | ... | ... | 1.017 | -0.001 | 1.016 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.372832 |
1.859104 | ... | ... | 0.992 | -0.001 | 0.991 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.32479 |
1.793487 | ... | ... | 0.967 | -0.001 | 0.966 | 875 | 0.001 | 0 | 0.001 | ... | ... | 1.278126 |
1.729773 | ... | ... | 0.942 | -0.001 | 0.941 | 900 | 0.001 | 0 | 0.001 | ... | ... | 1.23275 |
1.667844 | ... | ... | 0.917 | -0.001 | 0.916 | 925 | 0.001 | 0 | 0.001 | ... | ... | 1.188587 |
1.607601 | ... | ... | 0.892 | -0.001 | 0.891 | 950 | 0.001 | 0 | 0.001 | ... | ... | 1.145574 |
1.548945 | ... | ... | 0.867 | -0.001 | 0.866 | 975 | 0.001 | 0 | 0.001 | ... | ... | 1.103646 |
1.491788 | ... | ... | 0.842 | -0.001 | 0.841 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 1.062736 |
1.436046 | ... | ... | 0.817 | -0.001 | 0.816 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 1.022785 |
1.381644 | ... | ... | 0.792 | -0.001 | 0.791 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.983753 |
1.32851 | ... | ... | 0.767 | -0.001 | 0.766 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.945591 |
1.276578 | ... | ... | 0.742 | -0.001 | 0.741 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.908246 |
1.225783 | ... | ... | 0.717 | -0.001 | 0.716 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.871675 |
1.17607 | ... | ... | 0.692 | -0.001 | 0.691 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.835846 |
1.127382 | ... | ... | 0.667 | -0.001 | 0.666 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.800721 |
1.079667 | ... | ... | 0.642 | -0.001 | 0.641 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.766251 |
1.032875 | ... | ... | 0.617 | -0.001 | 0.616 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.732414 |
0.986959 | ... | ... | 0.592 | -0.001 | 0.591 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.69918 |
0.941874 | ... | ... | 0.567 | -0.001 | 0.566 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.666513 |
0.897576 | ... | ... | 0.542 | -0.001 | 0.541 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.634384 |
0.854023 | ... | ... | 0.517 | -0.001 | 0.516 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.602769 |
0.811175 | ... | ... | 0.492 | -0.001 | 0.491 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.571632 |
0.768991 | ... | ... | 0.467 | -0.001 | 0.466 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.540947 |
0.727431 | ... | ... | 0.442 | -0.001 | 0.441 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.510702 |
0.686456 | ... | ... | 0.417 | -0.001 | 0.416 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.480851 |
0.646026 | ... | ... | 0.392 | -0.001 | 0.391 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.451379 |
0.606101 | ... | ... | 0.367 | -0.001 | 0.366 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.422255 |
0.566638 | ... | ... | 0.342 | -0.001 | 0.341 | 1500 | 0.001 | 0 | 0.001 | ... | ... | 0.393456 |
0.527591 | ... | ... | 0.317 | -0.001 | 0.316 | 1525 | 0.001 | 0 | 0.001 | ... | ... | 0.364947 |
0.488914 | ... | ... | 0.292 | -0.001 | 0.291 | 1550 | 0.001 | 0 | 0.001 | ... | ... | 0.336704 |
0.450553 | ... | ... | 0.267 | -0.001 | 0.266 | 1575 | 0.001 | 0 | 0.001 | ... | ... | 0.308688 |
0.412448 | ... | ... | 0.242 | -0.001 | 0.241 | 1600 | 0.001 | 0 | 0.001 | ... | ... | 0.28087 |
0.374531 | ... | ... | 0.217 | -0.001 | 0.216 | 1625 | 0.001 | 0 | 0.001 | ... | ... | 0.253197 |
0.336716 | ... | ... | 0.192 | -0.001 | 0.191 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.22563 |
0.298898 | ... | ... | 0.167 | -0.001 | 0.166 | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.198103 |
0.260937 | ... | ... | 0.142 | -0.001 | 0.141 | 1700 | 0.001 | 0 | 0.001 | ... | ... | 0.170537 |
0.222639 | ... | ... | 0.117 | -0.001 | 0.116 | 1725 | 0.001 | 0 | 0.001 | ... | ... | 0.142823 |
0.183708 | ... | ... | 0.092 | -0.001 | 0.091 | 1750 | 0.001 | 0 | 0.001 | ... | ... | 0.114797 |
0.143644 | ... | ... | 0.067 | -0.001 | 0.066 | 1775 | 0.001 | 0 | 0.001 | ... | ... | 0.086187 |
0.101423 | ... | ... | 0.043 | -0.002 | 0.041 | 1800 | 0.001 | -0.001 | 0.001 | ... | ... | 0.056438 |
0.061037 | ... | ... | 0.019 | -0.002 | 0.017 | 1825 | 0.001 | -0.001 | 0.002 | ... | ... | 0.029536 |
0.040121 | ... | ... | 0.004 | -0.002 | 0.002 | 1850 | 0.011 | -0.001 | 0.012 | ... | ... | 0 |
0.065968 | ... | ... | 0.001 | 0 | 0.001 | 1875 | 0.035 | 0.001 | 0.034 | ... | ... | 0 |
0.084403 | ... | ... | 0.001 | 0 | 0.001 | 1900 | 0.059 | 0.001 | 0.058 | ... | ... | 0 |
0.1105 | ... | ... | 0.001 | 0 | 0.001 | 1925 | 0.084 | 0.001 | 0.083 | ... | ... | 0 |
0.135341 | ... | ... | 0.001 | 0 | 0.001 | 1950 | 0.109 | 0.001 | 0.108 | ... | ... | 0 |
0.159201 | ... | ... | 0.001 | 0 | 0.001 | 1975 | 0.134 | 0.001 | 0.133 | ... | ... | 0 |
0.182255 | ... | ... | 0.001 | 0 | 0.001 | 2000 | 0.159 | 0.001 | 0.158 | ... | ... | 0 |
0.204617 | ... | ... | 0.001 | 0 | 0.001 | 2025 | 0.184 | 0.001 | 0.183 | ... | ... | 0 |
0.226367 | ... | ... | 0.001 | 0 | 0.001 | 2050 | 0.209 | 0.001 | 0.208 | ... | ... | 0 |
0.247568 | ... | ... | 0.001 | 0 | 0.001 | 2075 | 0.234 | 0.001 | 0.233 | ... | ... | 0 |
0.268267 | ... | ... | 0.001 | 0 | 0.001 | 2100 | 0.259 | 0.001 | 0.258 | ... | ... | 0 |
0.288508 | ... | ... | 0.001 | 0 | 0.001 | 2125 | 0.284 | 0.001 | 0.283 | ... | ... | 0 |
0.308319 | ... | ... | 0.001 | 0 | 0.001 | 2150 | 0.309 | 0.001 | 0.308 | ... | ... | 0 |
0.327733 | ... | ... | 0.001 | 0 | 0.001 | 2175 | 0.334 | 0.001 | 0.333 | ... | ... | 0 |
0.346765 | ... | ... | 0.001 | 0 | 0.001 | 2200 | 0.359 | 0.001 | 0.358 | ... | ... | 0 |
0.365452 | ... | ... | 0.001 | 0 | 0.001 | 2225 | 0.384 | 0.001 | 0.383 | ... | ... | 0 |
0.383792 | ... | ... | 0.001 | 0 | 0.001 | 2250 | 0.409 | 0.001 | 0.408 | ... | ... | 0 |
0.401816 | ... | ... | 0.001 | 0 | 0.001 | 2275 | 0.434 | 0.001 | 0.433 | ... | ... | 0 |
0.419539 | ... | ... | 0.001 | 0 | 0.001 | 2300 | 0.459 | 0.001 | 0.458 | ... | ... | 0 |
0.436964 | ... | ... | 0.001 | 0 | 0.001 | 2325 | 0.484 | 0.001 | 0.483 | ... | ... | 0 |
0.454113 | ... | ... | 0.001 | 0 | 0.001 | 2350 | 0.509 | 0.001 | 0.508 | ... | ... | 0 |
0.470991 | ... | ... | 0.001 | 0 | 0.001 | 2375 | 0.534 | 0.001 | 0.533 | ... | ... | 0 |
0.487612 | ... | ... | 0.001 | 0 | 0.001 | 2400 | 0.559 | 0.001 | 0.558 | ... | ... | 0 |
0.503986 | ... | ... | 0.001 | 0 | 0.001 | 2425 | 0.584 | 0.001 | 0.583 | ... | ... | 0 |
0.520122 | ... | ... | 0.001 | 0 | 0.001 | 2450 | 0.609 | 0.001 | 0.608 | ... | ... | 0 |
0.536017 | ... | ... | 0.001 | 0 | 0.001 | 2475 | 0.634 | 0.001 | 0.633 | ... | ... | 0 |
0.551692 | ... | ... | 0.001 | 0 | 0.001 | 2500 | 0.659 | 0.001 | 0.658 | ... | ... | 0 |
0.567157 | ... | ... | 0.001 | 0 | 0.001 | 2525 | 0.684 | 0.001 | 0.683 | ... | ... | 0 |
0.582413 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.709 | 0.001 | 0.708 | ... | ... | 0 |
0.597456 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.734 | 0.001 | 0.733 | ... | ... | 0 |
0.612303 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.759 | 0.001 | 0.758 | ... | ... | 0 |
0.62696 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.784 | 0.001 | 0.783 | ... | ... | 0 |
0.641434 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.809 | 0.001 | 0.808 | ... | ... | 0 |
0.655729 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.834 | 0.001 | 0.833 | ... | ... | 0 |
0.669842 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.859 | 0.001 | 0.858 | ... | ... | 0 |
0.683785 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.884 | 0.001 | 0.883 | ... | ... | 0 |
0.697563 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.909 | 0.001 | 0.908 | ... | ... | 0 |
0.711179 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.934 | 0.001 | 0.933 | ... | ... | 0 |
0.724637 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.959 | 0.001 | 0.958 | ... | ... | 0 |
0.737932 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.984 | 0.001 | 0.983 | ... | ... | 0 |
0.751077 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.009 | 0.001 | 1.008 | ... | ... | 0 |
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.