Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.395747 | ... | ... | 1.0390 | 0 | 1.0390 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 1.11354 |
1.345399 | ... | ... | 1.0140 | 0 | 1.0140 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 1.0763 |
1.296449 | ... | ... | 0.9890 | 0 | 0.9890 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 1.04004 |
1.248822 | ... | ... | 0.9640 | 0 | 0.9640 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 1.004699 |
1.202446 | ... | ... | 0.9390 | 0 | 0.9390 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 0.970225 |
1.157259 | ... | ... | 0.9140 | 0 | 0.9140 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 0.936577 |
1.113199 | ... | ... | 0.8890 | 0 | 0.8890 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 0.903713 |
1.070211 | ... | ... | 0.8640 | 0 | 0.8640 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 0.871591 |
1.028242 | ... | ... | 0.8390 | 0 | 0.8390 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 0.840163 |
0.987246 | ... | ... | 0.8140 | 0 | 0.8140 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 0.809404 |
0.947179 | ... | ... | 0.7890 | 0 | 0.7890 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 0.779282 |
0.907999 | ... | ... | 0.7640 | 0 | 0.7640 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 0.749765 |
0.869666 | ... | ... | 0.7390 | 0 | 0.7390 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 0.720813 |
0.832146 | ... | ... | 0.7140 | 0 | 0.7140 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 0.692413 |
0.795403 | ... | ... | 0.6890 | 0 | 0.6890 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 0.664534 |
0.759406 | ... | ... | 0.6640 | 0 | 0.6640 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 0.637151 |
0.724124 | ... | ... | 0.6390 | 0 | 0.6390 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.610231 |
0.689529 | ... | ... | 0.6140 | 0 | 0.6140 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.583761 |
0.655594 | ... | ... | 0.5890 | 0 | 0.5890 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.557721 |
0.622293 | ... | ... | 0.5640 | 0 | 0.5640 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.53208 |
0.589604 | ... | ... | 0.5390 | 0 | 0.5390 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.506828 |
0.557504 | ... | ... | 0.5140 | 0 | 0.5140 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.481945 |
0.525972 | ... | ... | 0.4890 | 0 | 0.4890 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.457401 |
0.494988 | ... | ... | 0.4640 | 0 | 0.4640 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.433183 |
0.464533 | ... | ... | 0.4390 | 0 | 0.4390 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | 0.40928 |
0.434589 | ... | ... | 0.4140 | 0 | 0.4140 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | 0.385659 |
0.405138 | ... | ... | 0.3890 | 0 | 0.3890 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | 0.362312 |
0.376165 | ... | ... | 0.3640 | 0 | 0.3640 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | 0.339211 |
0.347653 | ... | ... | 0.3390 | 0 | 0.3390 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.316345 |
0.319588 | ... | ... | 0.3140 | 0 | 0.3140 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | 0.293685 |
0.291955 | ... | ... | 0.2890 | 0 | 0.2890 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | 0.271213 |
0.264741 | ... | ... | 0.2640 | 0 | 0.2640 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | 0.248901 |
0.237933 | ... | ... | 0.2390 | 0 | 0.2390 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | 0.226724 |
0.21152 | ... | ... | 0.2140 | 0 | 0.2140 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | 0.204646 |
0.185489 | ... | ... | 0.1890 | 0 | 0.1890 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | 0.182632 |
0.159829 | ... | ... | 0.1640 | 0 | 0.1640 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | 0.160634 |
0.13453 | ... | ... | 0.1390 | 0 | 0.1390 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | 0.138591 |
0.109582 | ... | ... | 0.1140 | 0 | 0.1140 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | 0.116418 |
0.084975 | ... | ... | 0.0890 | 0 | 0.0890 | 1850 | 0.0005 | -0.0005 | 0.0010 | ... | ... | 0.093987 |
0.084586 | ... | ... | 0.0660 | -0.0010 | 0.0650 | 1875 | 0.0010 | -0.0010 | 0.0020 | ... | ... | 0.081453 |
0.084569 | ... | ... | 0.0450 | -0.0020 | 0.0430 | 1900 | 0.0040 | -0.0020 | 0.0060 | ... | ... | 0.083688 |
0.079879 | ... | ... | 0.0280 | -0.0040 | 0.0240 | 1925 | 0.0100 | -0.0040 | 0.0140 | ... | ... | 0.079661 |
0.078476 | ... | ... | 0.0150 | -0.0040 | 0.0110 | 1950 | 0.0220 | -0.0040 | 0.0260 | ... | ... | 0.078642 |
0.078063 | ... | ... | 0.0070 | -0.0030 | 0.0040 | 1975 | 0.0400 | -0.0030 | 0.0430 | ... | ... | 0.07884 |
0.07595 | ... | ... | 0.0030 | -0.0020 | 0.0010 | 2000 | 0.0620 | -0.0020 | 0.0640 | ... | ... | 0.078775 |
0.087309 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2025 | 0.0860 | -0.0010 | 0.0870 | ... | ... | 0.078483 |
0.107409 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.1110 | 0 | 0.1110 | ... | ... | 0.100674 |
0.126719 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.1360 | 0 | 0.1360 | ... | ... | 0.122598 |
0.145382 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.1610 | 0 | 0.1610 | ... | ... | 0.144261 |
0.16349 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.1860 | 0 | 0.1860 | ... | ... | 0.165668 |
0.181112 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.2110 | 0 | 0.2110 | ... | ... | 0.186826 |
0.198295 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.2360 | 0 | 0.2360 | ... | ... | 0.20774 |
0.215081 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.2610 | 0 | 0.2610 | ... | ... | 0.228418 |
0.231504 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.2860 | 0 | 0.2860 | ... | ... | 0.248863 |
0.247583 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.3110 | 0 | 0.3110 | ... | ... | 0.269082 |
0.26335 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.3360 | 0 | 0.3360 | ... | ... | 0.289079 |
0.278812 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.3610 | 0 | 0.3610 | ... | ... | 0.308858 |
0.294003 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.3860 | 0 | 0.3860 | ... | ... | 0.328426 |
0.308918 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.4110 | 0 | 0.4110 | ... | ... | 0.347787 |
0.323582 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.4360 | 0 | 0.4360 | ... | ... | 0.366945 |
0.338009 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.4610 | 0 | 0.4610 | ... | ... | 0.385905 |
0.352199 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.4860 | 0 | 0.4860 | ... | ... | 0.40467 |
0.366169 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5110 | 0 | 0.5110 | ... | ... | 0.423246 |
0.379928 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5360 | 0 | 0.5360 | ... | ... | 0.441635 |
0.39348 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.5610 | 0 | 0.5610 | ... | ... | 0.459842 |
0.406836 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.5860 | 0 | 0.5860 | ... | ... | 0.477871 |
0.420004 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6110 | 0 | 0.6110 | ... | ... | 0.495725 |
0.432982 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6360 | 0 | 0.6360 | ... | ... | 0.513407 |
0.445784 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.6610 | 0 | 0.6610 | ... | ... | 0.530922 |
0.458419 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.6860 | 0 | 0.6860 | ... | ... | 0.548271 |
0.470888 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7110 | 0 | 0.7110 | ... | ... | 0.565459 |
0.483191 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.7360 | 0 | 0.7360 | ... | ... | 0.582488 |
0.495334 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.7610 | 0 | 0.7610 | ... | ... | 0.599362 |
0.507326 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.7860 | 0 | 0.7860 | ... | ... | 0.616083 |
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.