Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.251592 | ... | ... | 1.3390 | 0 | 1.3390 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | 1.612272 |
2.16422 | ... | ... | 1.3140 | 0 | 1.3140 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | 1.553786 |
2.081244 | ... | ... | 1.2890 | 0 | 1.2890 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 1.49812 |
2.002247 | ... | ... | 1.2640 | 0 | 1.2640 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 1.445002 |
1.926869 | ... | ... | 1.2390 | 0 | 1.2390 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 1.394207 |
1.854793 | ... | ... | 1.2140 | 0 | 1.2140 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 1.345542 |
1.785742 | ... | ... | 1.1890 | 0 | 1.1890 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 1.298831 |
1.719474 | ... | ... | 1.1640 | 0 | 1.1640 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 1.253915 |
1.655772 | ... | ... | 1.1390 | 0 | 1.1390 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 1.210653 |
1.594446 | ... | ... | 1.1140 | 0 | 1.1140 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 1.16893 |
1.535325 | ... | ... | 1.0890 | 0 | 1.0890 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 1.128637 |
1.478255 | ... | ... | 1.0640 | 0 | 1.0640 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 1.089675 |
1.4231 | ... | ... | 1.0390 | 0 | 1.0390 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 1.051942 |
1.369734 | ... | ... | 1.0140 | 0 | 1.0140 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 1.015369 |
1.318043 | ... | ... | 0.9890 | 0 | 0.9890 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 0.979882 |
1.267924 | ... | ... | 0.9640 | 0 | 0.9640 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 0.945414 |
1.219286 | ... | ... | 0.9390 | 0 | 0.9390 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 0.911897 |
1.172043 | ... | ... | 0.9140 | 0 | 0.9140 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 0.879276 |
1.126115 | ... | ... | 0.8890 | 0 | 0.8890 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 0.847505 |
1.081432 | ... | ... | 0.8640 | 0 | 0.8640 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 0.816536 |
1.037927 | ... | ... | 0.8390 | 0 | 0.8390 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 0.786318 |
0.995538 | ... | ... | 0.8140 | 0 | 0.8140 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 0.75681 |
0.954209 | ... | ... | 0.7890 | 0 | 0.7890 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 0.727979 |
0.913888 | ... | ... | 0.7640 | 0 | 0.7640 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 0.699793 |
0.874525 | ... | ... | 0.7390 | 0 | 0.7390 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 0.67221 |
0.836077 | ... | ... | 0.7140 | 0 | 0.7140 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 0.645199 |
0.798501 | ... | ... | 0.6890 | 0 | 0.6890 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 0.618736 |
0.761758 | ... | ... | 0.6640 | 0 | 0.6640 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 0.592793 |
0.72581 | ... | ... | 0.6390 | 0 | 0.6390 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 0.567334 |
0.690625 | ... | ... | 0.6140 | 0 | 0.6140 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 0.542343 |
0.656169 | ... | ... | 0.5890 | 0 | 0.5890 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 0.517797 |
0.622413 | ... | ... | 0.5640 | 0 | 0.5640 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 0.493672 |
0.589327 | ... | ... | 0.5390 | 0 | 0.5390 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.469943 |
0.556885 | ... | ... | 0.5140 | 0 | 0.5140 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.446595 |
0.525062 | ... | ... | 0.4890 | 0 | 0.4890 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.423599 |
0.493835 | ... | ... | 0.4640 | 0 | 0.4640 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.400939 |
0.463182 | ... | ... | 0.4390 | 0 | 0.4390 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.378603 |
0.43308 | ... | ... | 0.4140 | 0 | 0.4140 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.35656 |
0.403511 | ... | ... | 0.3890 | 0 | 0.3890 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.334796 |
0.374456 | ... | ... | 0.3640 | 0 | 0.3640 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.313291 |
0.345895 | ... | ... | 0.3390 | 0 | 0.3390 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | 0.292027 |
0.317813 | ... | ... | 0.3140 | 0 | 0.3140 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | 0.270977 |
0.290194 | ... | ... | 0.2890 | 0 | 0.2890 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | 0.250125 |
0.263021 | ... | ... | 0.2640 | 0 | 0.2640 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | 0.229443 |
0.236279 | ... | ... | 0.2390 | 0 | 0.2390 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.208907 |
0.209956 | ... | ... | 0.2140 | 0 | 0.2140 | 1625 | 0.0005 | -0.0005 | 0.0010 | ... | ... | 0.188482 |
0.184039 | ... | ... | 0.1900 | -0.0010 | 0.1890 | 1650 | 0.0005 | -0.0005 | 0.0010 | ... | ... | 0.168137 |
0.158513 | ... | ... | 0.1660 | -0.0020 | 0.1640 | 1675 | 0.0005 | -0.0015 | 0.0020 | ... | ... | 0.147824 |
0.133368 | ... | ... | 0.1430 | -0.0040 | 0.1390 | 1700 | 0.0005 | -0.0035 | 0.0040 | ... | ... | 0.127488 |
0.108592 | ... | ... | 0.1210 | -0.0070 | 0.1140 | 1725 | 0.0005 | -0.0065 | 0.0070 | ... | ... | 0.107051 |
0.084175 | ... | ... | 0.1000 | -0.0110 | 0.0890 | 1750 | 0.0005 | -0.0115 | 0.0120 | ... | ... | 0.086393 |
0.079419 | ... | ... | 0.0810 | -0.0160 | 0.0650 | 1775 | 0.0010 | -0.0170 | 0.0180 | ... | ... | 0.07485 |
0.097471 | ... | ... | 0.0650 | -0.0190 | 0.0460 | 1800 | 0.0080 | -0.0180 | 0.0260 | ... | ... | 0.102301 |
0.106888 | ... | ... | 0.0500 | -0.0190 | 0.0310 | 1825 | 0.0170 | -0.0190 | 0.0360 | ... | ... | 0.106572 |
0.104735 | ... | ... | 0.0380 | -0.0200 | 0.0180 | 1850 | 0.0290 | -0.0200 | 0.0490 | ... | ... | 0.104979 |
0.101613 | ... | ... | 0.0280 | -0.0190 | 0.0090 | 1875 | 0.0450 | -0.0190 | 0.0640 | ... | ... | 0.102565 |
0.100393 | ... | ... | 0.0200 | -0.0160 | 0.0040 | 1900 | 0.0650 | -0.0160 | 0.0810 | ... | ... | 0.102714 |
0.10563 | ... | ... | 0.0140 | -0.0120 | 0.0020 | 1925 | 0.0870 | -0.0120 | 0.0990 | ... | ... | 0.097621 |
0.110953 | ... | ... | 0.0090 | -0.0080 | 0.0010 | 1950 | 0.1110 | -0.0090 | 0.1200 | ... | ... | 0.09945 |
0.116117 | ... | ... | 0.0060 | -0.0055 | 0.0005 | 1975 | 0.1360 | -0.0060 | 0.1420 | ... | ... | 0.121069 |
0.133176 | ... | ... | 0.0040 | -0.0035 | 0.0005 | 2000 | 0.1610 | -0.0030 | 0.1640 | ... | ... | 0.142417 |
0.149718 | ... | ... | 0.0020 | -0.0015 | 0.0005 | 2025 | 0.1860 | -0.0020 | 0.1880 | ... | ... | 0.163502 |
0.165804 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2050 | 0.2110 | -0.0010 | 0.2120 | ... | ... | 0.184329 |
0.181483 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2075 | 0.2360 | 0 | 0.2360 | ... | ... | 0.204906 |
0.196788 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2610 | 0 | 0.2610 | ... | ... | 0.225238 |
0.211754 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2860 | 0 | 0.2860 | ... | ... | 0.245332 |
0.226399 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3110 | 0 | 0.3110 | ... | ... | 0.265193 |
0.240752 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3360 | 0 | 0.3360 | ... | ... | 0.284826 |
0.25482 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3610 | 0 | 0.3610 | ... | ... | 0.304237 |
0.268633 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3860 | 0 | 0.3860 | ... | ... | 0.323432 |
0.28219 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4110 | 0 | 0.4110 | ... | ... | 0.342415 |
0.29551 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4360 | 0 | 0.4360 | ... | ... | 0.36119 |
0.30861 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4610 | 0 | 0.4610 | ... | ... | 0.379764 |
0.321488 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4860 | 0 | 0.4860 | ... | ... | 0.398139 |
0.334162 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5110 | 0 | 0.5110 | ... | ... | 0.416321 |
0.346635 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5360 | 0 | 0.5360 | ... | ... | 0.434314 |
0.358918 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5610 | 0 | 0.5610 | ... | ... | 0.452121 |
0.371019 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5860 | 0 | 0.5860 | ... | ... | 0.469748 |
0.382944 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6110 | 0 | 0.6110 | ... | ... | 0.487196 |
0.39469 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6360 | 0 | 0.6360 | ... | ... | 0.504471 |
0.406273 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6610 | 0 | 0.6610 | ... | ... | 0.521575 |
0.417701 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6860 | 0 | 0.6860 | ... | ... | 0.538513 |
0.428974 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7110 | 0 | 0.7110 | ... | ... | 0.555287 |
0.440091 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7360 | 0 | 0.7360 | ... | ... | 0.571902 |
0.451062 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7610 | 0 | 0.7610 | ... | ... | 0.588359 |
0.461893 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7860 | 0 | 0.7860 | ... | ... | 0.604662 |
0.472587 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8110 | 0 | 0.8110 | ... | ... | 0.620814 |
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.