Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.904143 | ... | ... | 1.3500 | 0 | 1.3500 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | 2.323709 |
2.792724 | ... | ... | 1.3250 | 0 | 1.3250 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | 2.239765 |
2.686825 | ... | ... | 1.3000 | 0 | 1.3000 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 2.15987 |
2.585932 | ... | ... | 1.2750 | 0 | 1.2750 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 2.083639 |
2.489593 | ... | ... | 1.2500 | 0 | 1.2500 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 2.010736 |
2.39742 | ... | ... | 1.2250 | 0 | 1.2250 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 1.940891 |
2.309066 | ... | ... | 1.2000 | 0 | 1.2000 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 1.873853 |
2.224227 | ... | ... | 1.1750 | 0 | 1.1750 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 1.809398 |
2.142632 | ... | ... | 1.1500 | 0 | 1.1500 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 1.747312 |
2.064045 | ... | ... | 1.1250 | 0 | 1.1250 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 1.687436 |
1.988254 | ... | ... | 1.1000 | 0 | 1.1000 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 1.629612 |
1.915065 | ... | ... | 1.0750 | 0 | 1.0750 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 1.573699 |
1.844304 | ... | ... | 1.0500 | 0 | 1.0500 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 1.519559 |
1.775817 | ... | ... | 1.0250 | 0 | 1.0250 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 1.467077 |
1.70946 | ... | ... | 1 | 0 | 1 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 1.416155 |
1.645102 | ... | ... | 0.9750 | 0 | 0.9750 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 1.366698 |
1.582627 | ... | ... | 0.9500 | 0 | 0.9500 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 1.318612 |
1.521929 | ... | ... | 0.9250 | 0 | 0.9250 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 1.271807 |
1.462908 | ... | ... | 0.9000 | 0 | 0.9000 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 1.226223 |
1.405474 | ... | ... | 0.8750 | 0 | 0.8750 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 1.18179 |
1.349542 | ... | ... | 0.8500 | 0 | 0.8500 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 1.138444 |
1.295035 | ... | ... | 0.8250 | 0 | 0.8250 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 1.096111 |
1.241883 | ... | ... | 0.8000 | 0 | 0.8000 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 1.054752 |
1.190019 | ... | ... | 0.7750 | 0 | 0.7750 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 1.014316 |
1.13938 | ... | ... | 0.7500 | 0 | 0.7500 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 0.974756 |
1.089909 | ... | ... | 0.7250 | 0 | 0.7250 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 0.936012 |
1.041553 | ... | ... | 0.7000 | 0 | 0.7000 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 0.898057 |
0.994263 | ... | ... | 0.6750 | 0 | 0.6750 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 0.860849 |
0.947992 | ... | ... | 0.6500 | 0 | 0.6500 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 0.824346 |
0.902697 | ... | ... | 0.6250 | 0 | 0.6250 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 0.788508 |
0.858336 | ... | ... | 0.6000 | 0 | 0.6000 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 0.753311 |
0.814872 | ... | ... | 0.5750 | 0 | 0.5750 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 0.718723 |
0.772269 | ... | ... | 0.5500 | 0 | 0.5500 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.684704 |
0.730493 | ... | ... | 0.5250 | 0 | 0.5250 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.651233 |
0.689512 | ... | ... | 0.5000 | 0 | 0.5000 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.618279 |
0.649295 | ... | ... | 0.4750 | 0 | 0.4750 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.585802 |
0.609812 | ... | ... | 0.4500 | 0 | 0.4500 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.55379 |
0.571038 | ... | ... | 0.4250 | 0 | 0.4250 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.522214 |
0.532948 | ... | ... | 0.4000 | 0 | 0.4000 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.491036 |
0.495517 | ... | ... | 0.3750 | 0 | 0.3750 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.460239 |
0.458722 | ... | ... | 0.3500 | 0 | 0.3500 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | 0.429787 |
0.422542 | ... | ... | 0.3250 | 0 | 0.3250 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | 0.399661 |
0.386957 | ... | ... | 0.3000 | 0 | 0.3000 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | 0.369814 |
0.351946 | ... | ... | 0.2750 | 0 | 0.2750 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | 0.340233 |
0.317491 | ... | ... | 0.2500 | 0 | 0.2500 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.310864 |
0.283576 | ... | ... | 0.2250 | 0 | 0.2250 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | 0.281679 |
0.250182 | ... | ... | 0.2000 | 0 | 0.2000 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | 0.252624 |
0.217294 | ... | ... | 0.1750 | 0 | 0.1750 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | 0.223643 |
0.184895 | ... | ... | 0.1500 | 0 | 0.1500 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | 0.194664 |
0.152971 | ... | ... | 0.1250 | 0 | 0.1250 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | 0.16559 |
0.121507 | ... | ... | 0.1000 | 0 | 0.1000 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | 0.136285 |
0.09049 | ... | ... | 0.0750 | 0 | 0.0750 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | 0.106531 |
0.059908 | ... | ... | 0.0500 | 0 | 0.0500 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | 0.075938 |
0.052678 | ... | ... | 0.0260 | 0 | 0.0260 | 1825 | 0.0010 | 0 | 0.0010 | ... | ... | 0.051854 |
0.051893 | ... | ... | 0.0080 | 0 | 0.0080 | 1850 | 0.0080 | 0 | 0.0080 | ... | ... | 0.051893 |
0.051158 | ... | ... | 0.0010 | 0 | 0.0010 | 1875 | 0.0260 | 0 | 0.0260 | ... | ... | 0.051971 |
0.073913 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.0500 | 0 | 0.0500 | ... | ... | 0.058311 |
0.102297 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.0750 | 0 | 0.0750 | ... | ... | 0.086894 |
0.129109 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.1000 | 0 | 0.1000 | ... | ... | 0.115108 |
0.154758 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.1250 | 0 | 0.1250 | ... | ... | 0.142965 |
0.179478 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1500 | 0 | 0.1500 | ... | ... | 0.170471 |
0.203411 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.1750 | 0 | 0.1750 | ... | ... | 0.197637 |
0.22666 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.2000 | 0 | 0.2000 | ... | ... | 0.224471 |
0.249301 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.2250 | 0 | 0.2250 | ... | ... | 0.250981 |
0.27139 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2500 | 0 | 0.2500 | ... | ... | 0.277176 |
0.292977 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2750 | 0 | 0.2750 | ... | ... | 0.303063 |
0.314092 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3000 | 0 | 0.3000 | ... | ... | 0.328649 |
0.33478 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3250 | 0 | 0.3250 | ... | ... | 0.353943 |
0.355052 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3500 | 0 | 0.3500 | ... | ... | 0.37895 |
0.374947 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3750 | 0 | 0.3750 | ... | ... | 0.403677 |
0.394476 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4000 | 0 | 0.4000 | ... | ... | 0.428131 |
0.413656 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4250 | 0 | 0.4250 | ... | ... | 0.452317 |
0.432516 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4500 | 0 | 0.4500 | ... | ... | 0.476241 |
0.451055 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4750 | 0 | 0.4750 | ... | ... | 0.49991 |
0.469295 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5000 | 0 | 0.5000 | ... | ... | 0.523329 |
0.487249 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5250 | 0 | 0.5250 | ... | ... | 0.546503 |
0.504922 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5500 | 0 | 0.5500 | ... | ... | 0.569438 |
0.522332 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5750 | 0 | 0.5750 | ... | ... | 0.592138 |
0.539488 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6000 | 0 | 0.6000 | ... | ... | 0.614608 |
0.556391 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6250 | 0 | 0.6250 | ... | ... | 0.636854 |
0.57305 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6500 | 0 | 0.6500 | ... | ... | 0.658879 |
0.589486 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6750 | 0 | 0.6750 | ... | ... | 0.680688 |
0.605701 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7000 | 0 | 0.7000 | ... | ... | 0.702285 |
0.621694 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7250 | 0 | 0.7250 | ... | ... | 0.723675 |
0.637471 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7500 | 0 | 0.7500 | ... | ... | 0.744863 |
0.653046 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7750 | 0 | 0.7750 | ... | ... | 0.765851 |
0.668423 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8000 | 0 | 0.8000 | ... | ... | 0.786644 |
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.