Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 1.6170 | 0 | 1.6170 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | 0 |
0 | ... | ... | 1.5920 | 0 | 1.5920 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | 6.957032 |
6.897981 | ... | ... | 1.5670 | 0 | 1.5670 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | 6.679145 |
6.619162 | ... | ... | 1.5420 | 0 | 1.5420 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | 6.420161 |
6.358153 | ... | ... | 1.5170 | 0 | 1.5170 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | 6.177651 |
6.112851 | ... | ... | 1.4920 | 0 | 1.4920 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | 5.949653 |
5.881475 | ... | ... | 1.4670 | 0 | 1.4670 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | 5.734555 |
5.662534 | ... | ... | 1.4420 | 0 | 1.4420 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | 5.530983 |
5.454742 | ... | ... | 1.4170 | 0 | 1.4170 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | 5.337732 |
5.257062 | ... | ... | 1.3920 | 0 | 1.3920 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 5.153789 |
5.068553 | ... | ... | 1.3670 | 0 | 1.3670 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 4.978317 |
4.888401 | ... | ... | 1.3420 | 0 | 1.3420 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 4.810562 |
4.715899 | ... | ... | 1.3170 | 0 | 1.3170 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 4.649862 |
4.550426 | ... | ... | 1.2920 | 0 | 1.2920 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 4.495598 |
4.391441 | ... | ... | 1.2670 | 0 | 1.2670 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 4.347299 |
4.238445 | ... | ... | 1.2420 | 0 | 1.2420 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 4.204512 |
4.090995 | ... | ... | 1.2170 | 0 | 1.2170 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 4.06683 |
3.948712 | ... | ... | 1.1920 | 0 | 1.1920 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 3.933874 |
3.811248 | ... | ... | 1.1670 | 0 | 1.1670 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 3.805307 |
3.678286 | ... | ... | 1.1420 | 0 | 1.1420 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 3.68086 |
3.549541 | ... | ... | 1.1170 | 0 | 1.1170 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 3.560266 |
3.424764 | ... | ... | 1.0920 | 0 | 1.0920 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 3.443278 |
3.30371 | ... | ... | 1.0670 | 0 | 1.0670 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 3.329649 |
3.186159 | ... | ... | 1.0420 | 0 | 1.0420 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 3.219193 |
3.071914 | ... | ... | 1.0170 | 0 | 1.0170 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 3.111735 |
2.960787 | ... | ... | 0.9920 | 0 | 0.9920 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 3.007103 |
2.85261 | ... | ... | 0.9670 | 0 | 0.9670 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 2.905131 |
2.747237 | ... | ... | 0.9420 | 0 | 0.9420 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 2.805653 |
2.644525 | ... | ... | 0.9170 | 0 | 0.9170 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 2.708562 |
2.544344 | ... | ... | 0.8920 | 0 | 0.8920 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 2.613733 |
2.446581 | ... | ... | 0.8670 | 0 | 0.8670 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 2.521048 |
2.351112 | ... | ... | 0.8420 | 0 | 0.8420 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 2.430368 |
2.257831 | ... | ... | 0.8170 | 0 | 0.8170 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 2.341616 |
2.166638 | ... | ... | 0.7920 | 0 | 0.7920 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 2.254703 |
2.077443 | ... | ... | 0.7670 | 0 | 0.7670 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 2.169538 |
1.990158 | ... | ... | 0.7420 | 0 | 0.7420 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 2.086008 |
1.904703 | ... | ... | 0.7170 | 0 | 0.7170 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 2.004062 |
1.821001 | ... | ... | 0.6920 | 0 | 0.6920 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 1.923627 |
1.738975 | ... | ... | 0.6670 | 0 | 0.6670 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 1.844627 |
1.658562 | ... | ... | 0.6420 | 0 | 0.6420 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 1.766959 |
1.579701 | ... | ... | 0.6170 | 0 | 0.6170 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 1.690594 |
1.502338 | ... | ... | 0.5920 | 0 | 0.5920 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 1.615468 |
1.426418 | ... | ... | 0.5670 | 0 | 0.5670 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 1.541498 |
1.351882 | ... | ... | 0.5420 | 0 | 0.5420 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 1.468649 |
1.278681 | ... | ... | 0.5170 | 0 | 0.5170 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 1.396867 |
1.206766 | ... | ... | 0.4920 | 0 | 0.4920 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 1.326071 |
1.136094 | ... | ... | 0.4670 | 0 | 0.4670 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 1.256212 |
1.066621 | ... | ... | 0.4420 | 0 | 0.4420 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | 1.18726 |
0.998306 | ... | ... | 0.4170 | 0 | 0.4170 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | 1.119135 |
0.931112 | ... | ... | 0.3920 | 0 | 0.3920 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | 1.051796 |
0.865001 | ... | ... | 0.3670 | 0 | 0.3670 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | 0.985174 |
0.799938 | ... | ... | 0.3420 | 0 | 0.3420 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.919232 |
0.735891 | ... | ... | 0.3170 | 0 | 0.3170 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | 0.853894 |
0.672828 | ... | ... | 0.2920 | 0 | 0.2920 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | 0.789093 |
0.610715 | ... | ... | 0.2670 | 0 | 0.2670 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | 0.72477 |
0.549523 | ... | ... | 0.2420 | 0 | 0.2420 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | 0.660841 |
0.489229 | ... | ... | 0.2170 | 0 | 0.2170 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | 0.597206 |
0.42981 | ... | ... | 0.1920 | 0 | 0.1920 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | 0.533772 |
0.37124 | ... | ... | 0.1670 | 0 | 0.1670 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | 0.470398 |
0.313491 | ... | ... | 0.1420 | 0 | 0.1420 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | 0.406916 |
0.256541 | ... | ... | 0.1170 | 0 | 0.1170 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | 0.343095 |
0.200367 | ... | ... | 0.0920 | 0 | 0.0920 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | 0.278586 |
0.14495 | ... | ... | 0.0670 | 0 | 0.0670 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | 0.212831 |
0.090267 | ... | ... | 0.0420 | 0 | 0.0420 | 1900 | 0.0005 | 0 | 0.0005 | ... | ... | 0.144738 |
0.086775 | ... | ... | 0.0180 | 0 | 0.0180 | 1925 | 0.0010 | 0 | 0.0010 | ... | ... | 0.086577 |
0.05264 | ... | ... | 0.0010 | 0 | 0.0010 | 1950 | 0.0090 | 0 | 0.0090 | ... | ... | 0.052711 |
0.117209 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.0330 | 0 | 0.0330 | ... | ... | 0.069564 |
0.183121 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.0580 | 0 | 0.0580 | ... | ... | 0.121496 |
0.244422 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.0830 | 0 | 0.0830 | ... | ... | 0.172783 |
0.30265 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1080 | 0 | 0.1080 | ... | ... | 0.223441 |
0.358549 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1330 | 0 | 0.1330 | ... | ... | 0.273487 |
0.412539 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.1580 | 0 | 0.1580 | ... | ... | 0.322935 |
0.464906 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.1830 | 0 | 0.1830 | ... | ... | 0.371799 |
0.515848 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2080 | 0 | 0.2080 | ... | ... | 0.420094 |
0.565516 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2330 | 0 | 0.2330 | ... | ... | 0.467832 |
0.614027 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.2580 | 0 | 0.2580 | ... | ... | 0.515032 |
0.661482 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.2830 | 0 | 0.2830 | ... | ... | 0.561701 |
0.707938 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3080 | 0 | 0.3080 | ... | ... | 0.607852 |
0.753492 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3330 | 0 | 0.3330 | ... | ... | 0.653492 |
0.798156 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.3580 | 0 | 0.3580 | ... | ... | 0.698634 |
0.842035 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.3830 | 0 | 0.3830 | ... | ... | 0.74329 |
0.885119 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4080 | 0 | 0.4080 | ... | ... | 0.787471 |
0.927471 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4330 | 0 | 0.4330 | ... | ... | 0.831188 |
0.969141 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.4580 | 0 | 0.4580 | ... | ... | 0.874451 |
1.010122 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.4830 | 0 | 0.4830 | ... | ... | 0.917268 |
1.050466 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5080 | 0 | 0.5080 | ... | ... | 0.95965 |
1.090201 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5330 | 0 | 0.5330 | ... | ... | 1.001604 |
1.129336 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.5580 | 0 | 0.5580 | ... | ... | 1.043141 |
1.167906 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.5830 | 0 | 0.5830 | ... | ... | 1.084268 |
1.20593 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6080 | 0 | 0.6080 | ... | ... | 1.124993 |
1.243406 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6330 | 0 | 0.6330 | ... | ... | 1.165325 |
1.280374 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.6580 | 0 | 0.6580 | ... | ... | 1.205271 |
1.316856 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.6830 | 0 | 0.6830 | ... | ... | 1.244838 |
1.352861 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7080 | 0 | 0.7080 | ... | ... | 1.284035 |
1.388384 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7330 | 0 | 0.7330 | ... | ... | 1.322867 |
1.423445 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.7580 | 0 | 0.7580 | ... | ... | 1.361343 |
1.458071 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.7830 | 0 | 0.7830 | ... | ... | 1.399467 |
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.