Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 2.1100 | 0 | 2.1100 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | 5.660001 |
6.826871 | ... | ... | 2.0850 | 0 | 2.0850 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | 5.221587 |
6.333506 | ... | ... | 2.0600 | 0 | 2.0600 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | 4.870067 |
5.926684 | ... | ... | 2.0350 | 0 | 2.0350 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | 4.577231 |
5.581203 | ... | ... | 2.0100 | 0 | 2.0100 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | 4.326552 |
5.281368 | ... | ... | 1.9850 | 0 | 1.9850 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | 4.107648 |
5.016778 | ... | ... | 1.9600 | 0 | 1.9600 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | 3.913464 |
4.780165 | ... | ... | 1.9350 | 0 | 1.9350 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | 3.739069 |
4.566301 | ... | ... | 1.9100 | 0 | 1.9100 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | 3.580865 |
4.371276 | ... | ... | 1.8850 | 0 | 1.8850 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | 3.436143 |
4.192089 | ... | ... | 1.8600 | 0 | 1.8600 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | 3.30279 |
4.026402 | ... | ... | 1.8350 | 0 | 1.8350 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | 3.179186 |
3.87236 | ... | ... | 1.8100 | 0 | 1.8100 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | 3.064017 |
3.728457 | ... | ... | 1.7850 | 0 | 1.7850 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | 2.956216 |
3.593459 | ... | ... | 1.7600 | 0 | 1.7600 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | 2.854886 |
3.466332 | ... | ... | 1.7350 | 0 | 1.7350 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | 2.75931 |
3.346228 | ... | ... | 1.7100 | 0 | 1.7100 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | 2.668875 |
3.232421 | ... | ... | 1.6850 | 0 | 1.6850 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | 2.583056 |
3.124288 | ... | ... | 1.6600 | 0 | 1.6600 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 2.501398 |
3.021297 | ... | ... | 1.6350 | 0 | 1.6350 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 2.423508 |
2.922981 | ... | ... | 1.6100 | 0 | 1.6100 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 2.349064 |
2.828937 | ... | ... | 1.5850 | 0 | 1.5850 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 2.277778 |
2.738814 | ... | ... | 1.5600 | 0 | 1.5600 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 2.209385 |
2.6523 | ... | ... | 1.5350 | 0 | 1.5350 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 2.143652 |
2.56912 | ... | ... | 1.5100 | 0 | 1.5100 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 2.08037 |
2.489027 | ... | ... | 1.4850 | 0 | 1.4850 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 2.019371 |
2.4118 | ... | ... | 1.4600 | 0 | 1.4600 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 1.960493 |
2.337242 | ... | ... | 1.4350 | 0 | 1.4350 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 1.903591 |
2.265171 | ... | ... | 1.4100 | 0 | 1.4100 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 1.848529 |
2.195429 | ... | ... | 1.3850 | 0 | 1.3850 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 1.795178 |
2.127873 | ... | ... | 1.3600 | 0 | 1.3600 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 1.743444 |
2.062369 | ... | ... | 1.3350 | 0 | 1.3350 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 1.693229 |
1.998797 | ... | ... | 1.3100 | 0 | 1.3100 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 1.644441 |
1.937044 | ... | ... | 1.2850 | 0 | 1.2850 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 1.596999 |
1.87701 | ... | ... | 1.2600 | 0 | 1.2600 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 1.550815 |
1.818601 | ... | ... | 1.2350 | 0 | 1.2350 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 1.505827 |
1.761731 | ... | ... | 1.2100 | 0 | 1.2100 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 1.461976 |
1.706317 | ... | ... | 1.1850 | 0 | 1.1850 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 1.4192 |
1.652291 | ... | ... | 1.1600 | 0 | 1.1600 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 1.377445 |
1.599585 | ... | ... | 1.1350 | 0 | 1.1350 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 1.336652 |
1.548133 | ... | ... | 1.1100 | 0 | 1.1100 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 1.296772 |
1.497878 | ... | ... | 1.0850 | 0 | 1.0850 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 1.25777 |
1.448765 | ... | ... | 1.0600 | 0 | 1.0600 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 1.219604 |
1.400743 | ... | ... | 1.0350 | 0 | 1.0350 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 1.182233 |
1.353763 | ... | ... | 1.0100 | 0 | 1.0100 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 1.145616 |
1.307782 | ... | ... | 0.9850 | 0 | 0.9850 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 1.109715 |
1.262757 | ... | ... | 0.9600 | 0 | 0.9600 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 1.074507 |
1.21865 | ... | ... | 0.9350 | 0 | 0.9350 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 1.039962 |
1.175421 | ... | ... | 0.9100 | 0 | 0.9100 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 1.006051 |
1.133037 | ... | ... | 0.8850 | 0 | 0.8850 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.972739 |
1.091466 | ... | ... | 0.8600 | 0 | 0.8600 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.940003 |
1.050677 | ... | ... | 0.8350 | 0 | 0.8350 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.907823 |
1.010639 | ... | ... | 0.8100 | 0 | 0.8100 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.876175 |
0.971327 | ... | ... | 0.7850 | 0 | 0.7850 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.845034 |
0.932713 | ... | ... | 0.7600 | 0 | 0.7600 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.81437 |
0.894773 | ... | ... | 0.7350 | 0 | 0.7350 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.784174 |
0.857484 | ... | ... | 0.7100 | 0 | 0.7100 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | 0.754428 |
0.820824 | ... | ... | 0.6850 | 0 | 0.6850 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | 0.725107 |
0.78477 | ... | ... | 0.6600 | 0 | 0.6600 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | 0.696192 |
0.749305 | ... | ... | 0.6350 | 0 | 0.6350 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | 0.667671 |
0.714408 | ... | ... | 0.6100 | 0 | 0.6100 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.639527 |
0.68006 | ... | ... | 0.5850 | 0 | 0.5850 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | 0.611734 |
0.646243 | ... | ... | 0.5600 | 0 | 0.5600 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | 0.584277 |
0.612942 | ... | ... | 0.5350 | 0 | 0.5350 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | 0.557149 |
0.580142 | ... | ... | 0.5100 | 0 | 0.5100 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | 0.530333 |
0.547826 | ... | ... | 0.4850 | 0 | 0.4850 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | 0.503801 |
0.515981 | ... | ... | 0.4600 | 0 | 0.4600 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | 0.477548 |
0.484594 | ... | ... | 0.4350 | 0 | 0.4350 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | 0.451549 |
0.45365 | ... | ... | 0.4100 | 0 | 0.4100 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | 0.425797 |
0.423137 | ... | ... | 0.3850 | 0 | 0.3850 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | 0.400273 |
0.393043 | ... | ... | 0.3600 | 0 | 0.3600 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | 0.374943 |
0.363357 | ... | ... | 0.3350 | 0 | 0.3350 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | 0.349814 |
0.334067 | ... | ... | 0.3100 | 0 | 0.3100 | 1900 | 0.0005 | 0 | 0.0005 | ... | ... | 0.324841 |
0.305164 | ... | ... | 0.2850 | 0 | 0.2850 | 1925 | 0.0005 | 0 | 0.0005 | ... | ... | 0.300019 |
0.276637 | ... | ... | 0.2600 | 0 | 0.2600 | 1950 | 0.0005 | 0 | 0.0005 | ... | ... | 0.275308 |
0.248476 | ... | ... | 0.2350 | 0 | 0.2350 | 1975 | 0.0005 | 0 | 0.0005 | ... | ... | 0.250689 |
0.220671 | ... | ... | 0.2100 | 0 | 0.2100 | 2000 | 0.0005 | 0 | 0.0005 | ... | ... | 0.226123 |
0.193213 | ... | ... | 0.1850 | 0 | 0.1850 | 2025 | 0.0005 | 0 | 0.0005 | ... | ... | 0.201568 |
0.166093 | ... | ... | 0.1600 | 0 | 0.1600 | 2050 | 0.0005 | 0 | 0.0005 | ... | ... | 0.176971 |
0.139302 | ... | ... | 0.1350 | 0 | 0.1350 | 2075 | 0.0005 | 0 | 0.0005 | ... | ... | 0.152262 |
0.112833 | ... | ... | 0.1100 | 0 | 0.1100 | 2100 | 0.0005 | 0 | 0.0005 | ... | ... | 0.127339 |
0.086678 | ... | ... | 0.0850 | 0 | 0.0850 | 2125 | 0.0005 | 0 | 0.0005 | ... | ... | 0.102052 |
0.060829 | ... | ... | 0.0600 | 0 | 0.0600 | 2150 | 0.0005 | 0 | 0.0005 | ... | ... | 0.076142 |
0.058494 | ... | ... | 0.0360 | 0 | 0.0360 | 2175 | 0.0010 | 0 | 0.0010 | ... | ... | 0.057504 |
0.038718 | ... | ... | 0.0150 | -0.0020 | 0.0130 | 2200 | 0.0030 | -0.0020 | 0.0050 | ... | ... | 0.038585 |
0.03976 | ... | ... | 0.0040 | -0.0020 | 0.0020 | 2225 | 0.0170 | -0.0020 | 0.0190 | ... | ... | 0.039998 |
0.062522 | ... | ... | 0.0010 | 0 | 0.0010 | 2250 | 0.0410 | 0 | 0.0410 | ... | ... | 0.063705 |
0.079033 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.0650 | 0 | 0.0650 | ... | ... | 0.064062 |
0.10287 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.0900 | 0 | 0.0900 | ... | ... | 0.088215 |
0.125632 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.1150 | 0 | 0.1150 | ... | ... | 0.112108 |
0.147555 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.1400 | 0 | 0.1400 | ... | ... | 0.135746 |
0.168791 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.1650 | 0 | 0.1650 | ... | ... | 0.159135 |
0.189438 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.1900 | 0 | 0.1900 | ... | ... | 0.18228 |
0.209565 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.2150 | 0 | 0.2150 | ... | ... | 0.205184 |
0.229223 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.2400 | 0 | 0.2400 | ... | ... | 0.227855 |
0.248459 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.2650 | 0 | 0.2650 | ... | ... | 0.250297 |
0.267304 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.2900 | 0 | 0.2900 | ... | ... | 0.272514 |
0.285787 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.3150 | 0 | 0.3150 | ... | ... | 0.294512 |
0.303931 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.3400 | 0 | 0.3400 | ... | ... | 0.316295 |
0.321753 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.3650 | 0 | 0.3650 | ... | ... | 0.337867 |
0.339281 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.3900 | 0 | 0.3900 | ... | ... | 0.359233 |
0.356512 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.4150 | 0 | 0.4150 | ... | ... | 0.380396 |
0.373479 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.4400 | 0 | 0.4400 | ... | ... | 0.40136 |
0.39019 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.4650 | 0 | 0.4650 | ... | ... | 0.422129 |
0.406642 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.4900 | 0 | 0.4900 | ... | ... | 0.442707 |
0.422858 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.5150 | 0 | 0.5150 | ... | ... | 0.463096 |
0.438855 | ... | ... | 0.0005 | 0 | 0.0005 | 2750 | 0.5400 | 0 | 0.5400 | ... | ... | 0.483302 |
0.454621 | ... | ... | 0.0005 | 0 | 0.0005 | 2775 | 0.5650 | 0 | 0.5650 | ... | ... | 0.503327 |
0.470175 | ... | ... | 0.0005 | 0 | 0.0005 | 2800 | 0.5900 | 0 | 0.5900 | ... | ... | 0.523174 |
0.485527 | ... | ... | 0.0005 | 0 | 0.0005 | 2825 | 0.6150 | 0 | 0.6150 | ... | ... | 0.542847 |
0.500679 | ... | ... | 0.0005 | 0 | 0.0005 | 2850 | 0.6400 | 0 | 0.6400 | ... | ... | 0.562349 |
0.515637 | ... | ... | 0.0005 | 0 | 0.0005 | 2875 | 0.6650 | 0 | 0.6650 | ... | ... | 0.581682 |
0.530411 | ... | ... | 0.0005 | 0 | 0.0005 | 2900 | 0.6900 | 0 | 0.6900 | ... | ... | 0.600851 |
0.545006 | ... | ... | 0.0005 | 0 | 0.0005 | 2925 | 0.7150 | 0 | 0.7150 | ... | ... | 0.619857 |
0.559422 | ... | ... | 0.0005 | 0 | 0.0005 | 2950 | 0.7400 | 0 | 0.7400 | ... | ... | 0.638703 |
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.