Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.720776 | ... | ... | 0.9870 | 0 | 0.9870 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 1.481816 |
1.654863 | ... | ... | 0.9620 | 0 | 0.9620 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 1.429115 |
1.590931 | ... | ... | 0.9370 | 0 | 0.9370 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 1.377918 |
1.528864 | ... | ... | 0.9120 | 0 | 0.9120 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 1.328128 |
1.468557 | ... | ... | 0.8870 | 0 | 0.8870 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 1.279674 |
1.40991 | ... | ... | 0.8620 | 0 | 0.8620 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 1.232478 |
1.352832 | ... | ... | 0.8370 | 0 | 0.8370 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 1.186464 |
1.297241 | ... | ... | 0.8120 | 0 | 0.8120 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 1.141558 |
1.243061 | ... | ... | 0.7870 | 0 | 0.7870 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 1.097713 |
1.190223 | ... | ... | 0.7620 | 0 | 0.7620 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 1.054872 |
1.138662 | ... | ... | 0.7370 | 0 | 0.7370 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 1.012975 |
1.088316 | ... | ... | 0.7120 | 0 | 0.7120 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 0.971968 |
1.039131 | ... | ... | 0.6870 | 0 | 0.6870 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 0.931814 |
0.991052 | ... | ... | 0.6620 | 0 | 0.6620 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 0.892468 |
0.944029 | ... | ... | 0.6370 | 0 | 0.6370 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 0.853878 |
0.898017 | ... | ... | 0.6120 | 0 | 0.6120 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 0.816013 |
0.852973 | ... | ... | 0.5870 | 0 | 0.5870 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 0.778839 |
0.808853 | ... | ... | 0.5620 | 0 | 0.5620 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 0.742318 |
0.765623 | ... | ... | 0.5370 | 0 | 0.5370 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 0.70641 |
0.723246 | ... | ... | 0.5120 | 0 | 0.5120 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.671092 |
0.681689 | ... | ... | 0.4870 | 0 | 0.4870 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.636321 |
0.640921 | ... | ... | 0.4620 | 0 | 0.4620 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.602068 |
0.600914 | ... | ... | 0.4370 | 0 | 0.4370 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.568319 |
0.561637 | ... | ... | 0.4120 | 0 | 0.4120 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.535021 |
0.523064 | ... | ... | 0.3870 | 0 | 0.3870 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.502155 |
0.48517 | ... | ... | 0.3620 | 0 | 0.3620 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.46969 |
0.447931 | ... | ... | 0.3370 | 0 | 0.3370 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.437596 |
0.411324 | ... | ... | 0.3120 | 0 | 0.3120 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | 0.405835 |
0.375327 | ... | ... | 0.2870 | 0 | 0.2870 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | 0.37438 |
0.33992 | ... | ... | 0.2620 | 0 | 0.2620 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | 0.343186 |
0.305083 | ... | ... | 0.2370 | 0 | 0.2370 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | 0.312221 |
0.270798 | ... | ... | 0.2120 | 0 | 0.2120 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.281426 |
0.237047 | ... | ... | 0.1870 | 0 | 0.1870 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | 0.250756 |
0.203814 | ... | ... | 0.1620 | 0 | 0.1620 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | 0.220138 |
0.171084 | ... | ... | 0.1370 | 0 | 0.1370 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | 0.189485 |
0.138841 | ... | ... | 0.1120 | 0 | 0.1120 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | 0.158675 |
0.107072 | ... | ... | 0.0870 | 0 | 0.0870 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | 0.127524 |
0.07576 | ... | ... | 0.0620 | 0 | 0.0620 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | 0.095733 |
0.044893 | ... | ... | 0.0380 | -0.0010 | 0.0370 | 1775 | 0.0005 | -0.0005 | 0.0010 | ... | ... | 0.062682 |
0.033039 | ... | ... | 0.0140 | -0.0010 | 0.0130 | 1800 | 0.0010 | -0.0010 | 0.0020 | ... | ... | 0.032799 |
0.03434 | ... | ... | 0.0020 | -0.0010 | 0.0010 | 1825 | 0.0140 | -0.0010 | 0.0150 | ... | ... | 0.034606 |
0.062713 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 1850 | 0.0380 | -0.0010 | 0.0390 | ... | ... | 0.045162 |
0.093706 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.0630 | 0 | 0.0630 | ... | ... | 0.074372 |
0.122671 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.0880 | 0 | 0.0880 | ... | ... | 0.103195 |
0.150235 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.1130 | 0 | 0.1130 | ... | ... | 0.131642 |
0.176707 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.1380 | 0 | 0.1380 | ... | ... | 0.159723 |
0.20228 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.1630 | 0 | 0.1630 | ... | ... | 0.187449 |
0.22708 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1880 | 0 | 0.1880 | ... | ... | 0.214828 |
0.251198 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.2130 | 0 | 0.2130 | ... | ... | 0.241869 |
0.274705 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.2380 | 0 | 0.2380 | ... | ... | 0.268579 |
0.297651 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.2630 | 0 | 0.2630 | ... | ... | 0.294968 |
0.320085 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2880 | 0 | 0.2880 | ... | ... | 0.321043 |
0.34204 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.3130 | 0 | 0.3130 | ... | ... | 0.34681 |
0.363552 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3380 | 0 | 0.3380 | ... | ... | 0.372278 |
0.384637 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3630 | 0 | 0.3630 | ... | ... | 0.397454 |
0.405338 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3880 | 0 | 0.3880 | ... | ... | 0.422344 |
0.425652 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.4130 | 0 | 0.4130 | ... | ... | 0.446956 |
0.445613 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4380 | 0 | 0.4380 | ... | ... | 0.471296 |
0.465236 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4630 | 0 | 0.4630 | ... | ... | 0.495369 |
0.48453 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4880 | 0 | 0.4880 | ... | ... | 0.519182 |
0.503515 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.5130 | 0 | 0.5130 | ... | ... | 0.542741 |
0.522196 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5380 | 0 | 0.5380 | ... | ... | 0.566051 |
0.540592 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5630 | 0 | 0.5630 | ... | ... | 0.589118 |
0.558713 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5880 | 0 | 0.5880 | ... | ... | 0.611946 |
0.576568 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.6130 | 0 | 0.6130 | ... | ... | 0.63454 |
0.594154 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6380 | 0 | 0.6380 | ... | ... | 0.656907 |
0.611495 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6630 | 0 | 0.6630 | ... | ... | 0.679051 |
0.628602 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6880 | 0 | 0.6880 | ... | ... | 0.700975 |
0.645476 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.7130 | 0 | 0.7130 | ... | ... | 0.722685 |
0.662114 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7380 | 0 | 0.7380 | ... | ... | 0.744184 |
0.678532 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7630 | 0 | 0.7630 | ... | ... | 0.765477 |
0.69474 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7880 | 0 | 0.7880 | ... | ... | 0.786568 |
0.710742 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.8130 | 0 | 0.8130 | ... | ... | 0.80746 |
0.726544 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8380 | 0 | 0.8380 | ... | ... | 0.828158 |
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.