Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.251948 | ... | ... | 1.3390 | 0 | 1.3390 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | 1.612273 |
2.164562 | ... | ... | 1.3140 | 0 | 1.3140 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | 1.553787 |
2.081571 | ... | ... | 1.2890 | 0 | 1.2890 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 1.498121 |
2.002562 | ... | ... | 1.2640 | 0 | 1.2640 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 1.445003 |
1.927171 | ... | ... | 1.2390 | 0 | 1.2390 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 1.394208 |
1.855082 | ... | ... | 1.2140 | 0 | 1.2140 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 1.345542 |
1.786021 | ... | ... | 1.1890 | 0 | 1.1890 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 1.298831 |
1.719742 | ... | ... | 1.1640 | 0 | 1.1640 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 1.253916 |
1.656029 | ... | ... | 1.1390 | 0 | 1.1390 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 1.210654 |
1.594693 | ... | ... | 1.1140 | 0 | 1.1140 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 1.168931 |
1.535563 | ... | ... | 1.0890 | 0 | 1.0890 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 1.128638 |
1.478484 | ... | ... | 1.0640 | 0 | 1.0640 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 1.089675 |
1.42332 | ... | ... | 1.0390 | 0 | 1.0390 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 1.051943 |
1.369945 | ... | ... | 1.0140 | 0 | 1.0140 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 1.015369 |
1.318246 | ... | ... | 0.9890 | 0 | 0.9890 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 0.979882 |
1.26812 | ... | ... | 0.9640 | 0 | 0.9640 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 0.945414 |
1.219474 | ... | ... | 0.9390 | 0 | 0.9390 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 0.911897 |
1.172223 | ... | ... | 0.9140 | 0 | 0.9140 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 0.879277 |
1.126289 | ... | ... | 0.8890 | 0 | 0.8890 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 0.847506 |
1.081598 | ... | ... | 0.8640 | 0 | 0.8640 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 0.816536 |
1.038086 | ... | ... | 0.8390 | 0 | 0.8390 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 0.786318 |
0.995691 | ... | ... | 0.8140 | 0 | 0.8140 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 0.75681 |
0.954356 | ... | ... | 0.7890 | 0 | 0.7890 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 0.72798 |
0.914028 | ... | ... | 0.7640 | 0 | 0.7640 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 0.699793 |
0.874659 | ... | ... | 0.7390 | 0 | 0.7390 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 0.67221 |
0.836205 | ... | ... | 0.7140 | 0 | 0.7140 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 0.645199 |
0.798623 | ... | ... | 0.6890 | 0 | 0.6890 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 0.618736 |
0.761874 | ... | ... | 0.6640 | 0 | 0.6640 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 0.592793 |
0.725921 | ... | ... | 0.6390 | 0 | 0.6390 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 0.567334 |
0.69073 | ... | ... | 0.6140 | 0 | 0.6140 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 0.542343 |
0.656269 | ... | ... | 0.5890 | 0 | 0.5890 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 0.517798 |
0.622508 | ... | ... | 0.5640 | 0 | 0.5640 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 0.493672 |
0.589417 | ... | ... | 0.5390 | 0 | 0.5390 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.469943 |
0.55697 | ... | ... | 0.5140 | 0 | 0.5140 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.446595 |
0.525142 | ... | ... | 0.4890 | 0 | 0.4890 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.4236 |
0.493911 | ... | ... | 0.4640 | 0 | 0.4640 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.400939 |
0.463252 | ... | ... | 0.4390 | 0 | 0.4390 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.378604 |
0.433146 | ... | ... | 0.4140 | 0 | 0.4140 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.35656 |
0.403573 | ... | ... | 0.3890 | 0 | 0.3890 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.334797 |
0.374513 | ... | ... | 0.3640 | 0 | 0.3640 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.313291 |
0.345948 | ... | ... | 0.3390 | 0 | 0.3390 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | 0.292027 |
0.317862 | ... | ... | 0.3140 | 0 | 0.3140 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | 0.270977 |
0.290238 | ... | ... | 0.2890 | 0 | 0.2890 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | 0.250125 |
0.263061 | ... | ... | 0.2640 | 0 | 0.2640 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | 0.229443 |
0.236315 | ... | ... | 0.2390 | 0 | 0.2390 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.208908 |
0.209988 | ... | ... | 0.2140 | 0 | 0.2140 | 1625 | 0.0010 | 0.0005 | 0.0005 | ... | ... | 0.209078 |
0.209785 | ... | ... | 0.1890 | 0.0010 | 0.1900 | 1650 | 0.0010 | 0.0005 | 0.0005 | ... | ... | 0.187016 |
0.201029 | ... | ... | 0.1650 | 0.0010 | 0.1660 | 1675 | 0.0020 | 0.0010 | 0.0010 | ... | ... | 0.187526 |
0.199121 | ... | ... | 0.1410 | 0.0020 | 0.1430 | 1700 | 0.0040 | 0.0020 | 0.0020 | ... | ... | 0.191372 |
0.197509 | ... | ... | 0.1180 | 0.0030 | 0.1210 | 1725 | 0.0070 | 0.0030 | 0.0040 | ... | ... | 0.192842 |
0.193903 | ... | ... | 0.0960 | 0.0040 | 0.1000 | 1750 | 0.0120 | 0.0040 | 0.0080 | ... | ... | 0.197719 |
0.193035 | ... | ... | 0.0770 | 0.0040 | 0.0810 | 1775 | 0.0180 | 0.0050 | 0.0130 | ... | ... | 0.196892 |
0.197192 | ... | ... | 0.0590 | 0.0060 | 0.0650 | 1800 | 0.0260 | 0.0060 | 0.0200 | ... | ... | 0.196271 |
0.195143 | ... | ... | 0.0440 | 0.0060 | 0.0500 | 1825 | 0.0360 | 0.0060 | 0.0300 | ... | ... | 0.194833 |
0.19646 | ... | ... | 0.0320 | 0.0060 | 0.0380 | 1850 | 0.0490 | 0.0060 | 0.0430 | ... | ... | 0.196701 |
0.196668 | ... | ... | 0.0220 | 0.0060 | 0.0280 | 1875 | 0.0640 | 0.0060 | 0.0580 | ... | ... | 0.19749 |
0.196422 | ... | ... | 0.0150 | 0.0050 | 0.0200 | 1900 | 0.0810 | 0.0060 | 0.0750 | ... | ... | 0.19795 |
0.196938 | ... | ... | 0.0090 | 0.0050 | 0.0140 | 1925 | 0.0990 | 0.0040 | 0.0950 | ... | ... | 0.193397 |
0.19345 | ... | ... | 0.0060 | 0.0030 | 0.0090 | 1950 | 0.1200 | 0.0040 | 0.1160 | ... | ... | 0.197329 |
0.194769 | ... | ... | 0.0030 | 0.0030 | 0.0060 | 1975 | 0.1420 | 0.0030 | 0.1390 | ... | ... | 0.200669 |
0.197082 | ... | ... | 0.0020 | 0.0020 | 0.0040 | 2000 | 0.1640 | 0.0020 | 0.1620 | ... | ... | 0.194339 |
0.188673 | ... | ... | 0.0010 | 0.0010 | 0.0020 | 2025 | 0.1880 | 0.0010 | 0.1870 | ... | ... | 0.203421 |
0.183976 | ... | ... | 0.0010 | 0 | 0.0010 | 2050 | 0.2120 | 0.0010 | 0.2110 | ... | ... | 0.207878 |
0.200896 | ... | ... | 0.0005 | 0.0005 | 0.0010 | 2075 | 0.2360 | 0 | 0.2360 | ... | ... | 0.204937 |
0.196788 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2610 | 0 | 0.2610 | ... | ... | 0.225273 |
0.211754 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2860 | 0 | 0.2860 | ... | ... | 0.245369 |
0.226399 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3110 | 0 | 0.3110 | ... | ... | 0.265233 |
0.240752 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3360 | 0 | 0.3360 | ... | ... | 0.28487 |
0.25482 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3610 | 0 | 0.3610 | ... | ... | 0.304284 |
0.268634 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3860 | 0 | 0.3860 | ... | ... | 0.323481 |
0.28219 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4110 | 0 | 0.4110 | ... | ... | 0.342467 |
0.29551 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4360 | 0 | 0.4360 | ... | ... | 0.361245 |
0.30861 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4610 | 0 | 0.4610 | ... | ... | 0.379821 |
0.321489 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4860 | 0 | 0.4860 | ... | ... | 0.3982 |
0.334162 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5110 | 0 | 0.5110 | ... | ... | 0.416385 |
0.346636 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5360 | 0 | 0.5360 | ... | ... | 0.43438 |
0.358919 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5610 | 0 | 0.5610 | ... | ... | 0.45219 |
0.371019 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5860 | 0 | 0.5860 | ... | ... | 0.469819 |
0.382944 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6110 | 0 | 0.6110 | ... | ... | 0.48727 |
0.39469 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6360 | 0 | 0.6360 | ... | ... | 0.504548 |
0.406273 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6610 | 0 | 0.6610 | ... | ... | 0.521655 |
0.417701 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6860 | 0 | 0.6860 | ... | ... | 0.538595 |
0.428975 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7110 | 0 | 0.7110 | ... | ... | 0.555372 |
0.440092 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7360 | 0 | 0.7360 | ... | ... | 0.571989 |
0.451062 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7610 | 0 | 0.7610 | ... | ... | 0.588448 |
0.461893 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7860 | 0 | 0.7860 | ... | ... | 0.604754 |
0.472587 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8110 | 0 | 0.8110 | ... | ... | 0.620909 |
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.