Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.925046 | ... | ... | 1.4000 | 0.0100 | 1.4100 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | 1.235468 |
1.851665 | ... | ... | 1.3750 | 0.0100 | 1.3850 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | 1.191809 |
1.782056 | ... | ... | 1.3500 | 0.0100 | 1.3600 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 1.150259 |
1.715853 | ... | ... | 1.3250 | 0.0100 | 1.3350 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 1.11062 |
1.652741 | ... | ... | 1.3000 | 0.0100 | 1.3100 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 1.072722 |
1.592447 | ... | ... | 1.2750 | 0.0100 | 1.2850 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 1.036408 |
1.534731 | ... | ... | 1.2500 | 0.0100 | 1.2600 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 1.001555 |
1.479382 | ... | ... | 1.2250 | 0.0100 | 1.2350 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 0.96805 |
1.426212 | ... | ... | 1.2000 | 0.0100 | 1.2100 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 0.935787 |
1.375059 | ... | ... | 1.1750 | 0.0100 | 1.1850 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 0.904673 |
1.325776 | ... | ... | 1.1500 | 0.0100 | 1.1600 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 0.874623 |
1.278229 | ... | ... | 1.1250 | 0.0100 | 1.1350 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 0.84557 |
1.232301 | ... | ... | 1.1000 | 0.0100 | 1.1100 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 0.817446 |
1.187883 | ... | ... | 1.0750 | 0.0100 | 1.0850 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 0.79019 |
1.14488 | ... | ... | 1.0500 | 0.0100 | 1.0600 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 0.763741 |
1.103205 | ... | ... | 1.0250 | 0.0100 | 1.0350 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 0.738054 |
1.062776 | ... | ... | 1 | 0.0100 | 1.0100 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 0.713086 |
1.023522 | ... | ... | 0.9750 | 0.0100 | 0.9850 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 0.688793 |
0.985374 | ... | ... | 0.9500 | 0.0100 | 0.9600 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 0.665134 |
0.948273 | ... | ... | 0.9250 | 0.0100 | 0.9350 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 0.642071 |
0.912161 | ... | ... | 0.9000 | 0.0100 | 0.9100 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 0.619577 |
0.876986 | ... | ... | 0.8750 | 0.0100 | 0.8850 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 0.597621 |
0.842701 | ... | ... | 0.8500 | 0.0100 | 0.8600 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 0.576173 |
0.809261 | ... | ... | 0.8250 | 0.0100 | 0.8350 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 0.555201 |
0.776624 | ... | ... | 0.8000 | 0.0100 | 0.8100 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 0.534687 |
0.744753 | ... | ... | 0.7750 | 0.0100 | 0.7850 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 0.514608 |
0.713612 | ... | ... | 0.7500 | 0.0100 | 0.7600 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 0.494942 |
0.683168 | ... | ... | 0.7250 | 0.0100 | 0.7350 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 0.475664 |
0.653389 | ... | ... | 0.7000 | 0.0100 | 0.7100 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 0.45676 |
0.624247 | ... | ... | 0.6750 | 0.0100 | 0.6850 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 0.438211 |
0.595714 | ... | ... | 0.6500 | 0.0100 | 0.6600 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 0.419998 |
0.567765 | ... | ... | 0.6250 | 0.0100 | 0.6350 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 0.402101 |
0.540376 | ... | ... | 0.6000 | 0.0100 | 0.6100 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.384511 |
0.513525 | ... | ... | 0.5750 | 0.0100 | 0.5850 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.367212 |
0.48719 | ... | ... | 0.5500 | 0.0100 | 0.5600 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.350185 |
0.461352 | ... | ... | 0.5250 | 0.0100 | 0.5350 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.333421 |
0.435991 | ... | ... | 0.5000 | 0.0100 | 0.5100 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.316906 |
0.411091 | ... | ... | 0.4750 | 0.0100 | 0.4850 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.300621 |
0.386633 | ... | ... | 0.4500 | 0.0100 | 0.4600 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.284557 |
0.362603 | ... | ... | 0.4250 | 0.0100 | 0.4350 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.268707 |
0.338984 | ... | ... | 0.4000 | 0.0100 | 0.4100 | 1500 | 0.0005 | -0.0005 | 0.0010 | ... | ... | 0.253047 |
0.315763 | ... | ... | 0.3750 | 0.0100 | 0.3850 | 1525 | 0.0010 | 0 | 0.0010 | ... | ... | 0.260567 |
0.292927 | ... | ... | 0.3500 | 0.0100 | 0.3600 | 1550 | 0.0010 | -0.0010 | 0.0020 | ... | ... | 0.244068 |
0.270462 | ... | ... | 0.3260 | 0.0090 | 0.3350 | 1575 | 0.0010 | -0.0010 | 0.0020 | ... | ... | 0.227727 |
0.26414 | ... | ... | 0.3020 | 0.0090 | 0.3110 | 1600 | 0.0020 | -0.0010 | 0.0030 | ... | ... | 0.236395 |
0.255334 | ... | ... | 0.2780 | 0.0090 | 0.2870 | 1625 | 0.0030 | -0.0020 | 0.0050 | ... | ... | 0.235913 |
0.254883 | ... | ... | 0.2550 | 0.0090 | 0.2640 | 1650 | 0.0050 | -0.0020 | 0.0070 | ... | ... | 0.242332 |
0.249976 | ... | ... | 0.2330 | 0.0080 | 0.2410 | 1675 | 0.0070 | -0.0020 | 0.0090 | ... | ... | 0.241472 |
0.248901 | ... | ... | 0.2120 | 0.0070 | 0.2190 | 1700 | 0.0100 | -0.0030 | 0.0130 | ... | ... | 0.243409 |
0.243534 | ... | ... | 0.1910 | 0.0060 | 0.1970 | 1725 | 0.0130 | -0.0040 | 0.0170 | ... | ... | 0.240089 |
0.245257 | ... | ... | 0.1710 | 0.0060 | 0.1770 | 1750 | 0.0180 | -0.0040 | 0.0220 | ... | ... | 0.243409 |
0.242011 | ... | ... | 0.1520 | 0.0050 | 0.1570 | 1775 | 0.0230 | -0.0050 | 0.0280 | ... | ... | 0.241337 |
0.243041 | ... | ... | 0.1350 | 0.0040 | 0.1390 | 1800 | 0.0300 | -0.0050 | 0.0350 | ... | ... | 0.243304 |
0.243139 | ... | ... | 0.1180 | 0.0040 | 0.1220 | 1825 | 0.0370 | -0.0070 | 0.0440 | ... | ... | 0.240418 |
0.242275 | ... | ... | 0.1030 | 0.0030 | 0.1060 | 1850 | 0.0460 | -0.0080 | 0.0540 | ... | ... | 0.240471 |
0.243808 | ... | ... | 0.0890 | 0.0030 | 0.0920 | 1875 | 0.0570 | -0.0080 | 0.0650 | ... | ... | 0.2428 |
0.240843 | ... | ... | 0.0770 | 0.0010 | 0.0780 | 1900 | 0.0690 | -0.0080 | 0.0770 | ... | ... | 0.243871 |
0.243422 | ... | ... | 0.0660 | 0.0010 | 0.0670 | 1925 | 0.0820 | -0.0080 | 0.0900 | ... | ... | 0.243842 |
0.241685 | ... | ... | 0.0560 | 0 | 0.0560 | 1950 | 0.0960 | -0.0090 | 0.1050 | ... | ... | 0.242821 |
0.24242 | ... | ... | 0.0470 | 0 | 0.0470 | 1975 | 0.1120 | -0.0090 | 0.1210 | ... | ... | 0.24432 |
0.242535 | ... | ... | 0.0390 | 0 | 0.0390 | 2000 | 0.1280 | -0.0100 | 0.1380 | ... | ... | 0.241691 |
0.242258 | ... | ... | 0.0320 | 0 | 0.0320 | 2025 | 0.1460 | -0.0100 | 0.1560 | ... | ... | 0.242174 |
0.241877 | ... | ... | 0.0270 | -0.0010 | 0.0260 | 2050 | 0.1650 | -0.0110 | 0.1760 | ... | ... | 0.242667 |
0.2418 | ... | ... | 0.0220 | -0.0010 | 0.0210 | 2075 | 0.1850 | -0.0110 | 0.1960 | ... | ... | 0.24363 |
0.242632 | ... | ... | 0.0180 | -0.0010 | 0.0170 | 2100 | 0.2060 | -0.0100 | 0.2160 | ... | ... | 0.245721 |
0.239576 | ... | ... | 0.0140 | -0.0010 | 0.0130 | 2125 | 0.2270 | -0.0110 | 0.2380 | ... | ... | 0.244302 |
0.244636 | ... | ... | 0.0110 | 0 | 0.0110 | 2150 | 0.2490 | -0.0110 | 0.2600 | ... | ... | 0.244902 |
0.239777 | ... | ... | 0.0090 | -0.0010 | 0.0080 | 2175 | 0.2720 | -0.0100 | 0.2820 | ... | ... | 0.249063 |
0.238028 | ... | ... | 0.0070 | -0.0010 | 0.0060 | 2200 | 0.2950 | -0.0100 | 0.3050 | ... | ... | 0.250713 |
0.242346 | ... | ... | 0.0060 | -0.0010 | 0.0050 | 2225 | 0.3180 | -0.0110 | 0.3290 | ... | ... | 0.249191 |
0.244462 | ... | ... | 0.0040 | 0 | 0.0040 | 2250 | 0.3420 | -0.0110 | 0.3530 | ... | ... | 0.254735 |
0.243695 | ... | ... | 0.0030 | 0 | 0.0030 | 2275 | 0.3660 | -0.0110 | 0.3770 | ... | ... | 0.258643 |
0.238613 | ... | ... | 0.0030 | -0.0010 | 0.0020 | 2300 | 0.3910 | -0.0100 | 0.4010 | ... | ... | 0.273973 |
0.249961 | ... | ... | 0.0020 | 0 | 0.0020 | 2325 | 0.4150 | -0.0100 | 0.4250 | ... | ... | 0.275753 |
0.235487 | ... | ... | 0.0010 | 0 | 0.0010 | 2350 | 0.4400 | -0.0100 | 0.4500 | ... | ... | 0.29077 |
0.245638 | ... | ... | 0.0010 | 0 | 0.0010 | 2375 | 0.4650 | -0.0100 | 0.4750 | ... | ... | 0.30563 |
0.255618 | ... | ... | 0.0010 | 0 | 0.0010 | 2400 | 0.4900 | -0.0100 | 0.5000 | ... | ... | 0.320338 |
0.2432 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 2425 | 0.5150 | -0.0100 | 0.5250 | ... | ... | 0.334896 |
0.252243 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.5400 | -0.0100 | 0.5500 | ... | ... | 0.349307 |
0.26115 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.5650 | -0.0100 | 0.5750 | ... | ... | 0.363575 |
0.269929 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.5900 | -0.0100 | 0.6000 | ... | ... | 0.377702 |
0.278582 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6150 | -0.0100 | 0.6250 | ... | ... | 0.391692 |
0.287109 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.6400 | -0.0100 | 0.6500 | ... | ... | 0.405547 |
0.295521 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.6650 | -0.0100 | 0.6750 | ... | ... | 0.41927 |
0.303822 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.6900 | -0.0100 | 0.7000 | ... | ... | 0.432864 |
0.312014 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7150 | -0.0100 | 0.7250 | ... | ... | 0.44633 |
0.320095 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.7400 | -0.0100 | 0.7500 | ... | ... | 0.459672 |
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.