Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.938614 | ... | ... | 1.8420 | 0 | 1.8420 | 100 | 0.0005 | 0 | 0.0005 | ... | ... | 1.747611 |
3.490161 | ... | ... | 1.8170 | 0 | 1.8170 | 125 | 0.0005 | 0 | 0.0005 | ... | ... | 1.607267 |
3.165277 | ... | ... | 1.7920 | 0 | 1.7920 | 150 | 0.0005 | 0 | 0.0005 | ... | ... | 1.494721 |
2.912244 | ... | ... | 1.7670 | 0 | 1.7670 | 175 | 0.0005 | 0 | 0.0005 | ... | ... | 1.400943 |
2.705929 | ... | ... | 1.7420 | 0 | 1.7420 | 200 | 0.0005 | 0 | 0.0005 | ... | ... | 1.320656 |
2.53228 | ... | ... | 1.7170 | 0 | 1.7170 | 225 | 0.0005 | 0 | 0.0005 | ... | ... | 1.250529 |
2.382677 | ... | ... | 1.6920 | 0 | 1.6920 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | 1.188308 |
2.251468 | ... | ... | 1.6670 | 0 | 1.6670 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | 1.132416 |
2.134755 | ... | ... | 1.6420 | 0 | 1.6420 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | 1.081707 |
2.029743 | ... | ... | 1.6170 | 0 | 1.6170 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | 1.035303 |
1.934361 | ... | ... | 1.5920 | 0 | 1.5920 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.992538 |
1.847034 | ... | ... | 1.5670 | 0 | 1.5670 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.952892 |
1.76654 | ... | ... | 1.5420 | 0 | 1.5420 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.915945 |
1.69191 | ... | ... | 1.5170 | 0 | 1.5170 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.881346 |
1.622365 | ... | ... | 1.4920 | 0 | 1.4920 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.848821 |
1.557268 | ... | ... | 1.4670 | 0 | 1.4670 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.818136 |
1.496094 | ... | ... | 1.4420 | 0 | 1.4420 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | 0.789094 |
1.438404 | ... | ... | 1.4170 | 0 | 1.4170 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | 0.761523 |
1.383828 | ... | ... | 1.3920 | 0 | 1.3920 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 0.735283 |
1.332051 | ... | ... | 1.3670 | 0 | 1.3670 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 0.710252 |
1.282803 | ... | ... | 1.3420 | 0 | 1.3420 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.686322 |
1.235849 | ... | ... | 1.3170 | 0 | 1.3170 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 0.663396 |
1.190988 | ... | ... | 1.2920 | 0 | 1.2920 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 0.64139 |
1.148041 | ... | ... | 1.2670 | 0 | 1.2670 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 0.620236 |
1.106853 | ... | ... | 1.2420 | 0 | 1.2420 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 0.599868 |
1.067285 | ... | ... | 1.2170 | 0 | 1.2170 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 0.580228 |
1.029214 | ... | ... | 1.1920 | 0 | 1.1920 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 0.56126 |
0.992532 | ... | ... | 1.1670 | 0 | 1.1670 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 0.54292 |
0.957141 | ... | ... | 1.1420 | 0 | 1.1420 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 0.525169 |
0.922952 | ... | ... | 1.1170 | 0 | 1.1170 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 0.507966 |
0.889886 | ... | ... | 1.0920 | 0 | 1.0920 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 0.491277 |
0.857871 | ... | ... | 1.0670 | 0 | 1.0670 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 0.475068 |
0.826842 | ... | ... | 1.0420 | 0 | 1.0420 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 0.459312 |
0.796739 | ... | ... | 1.0170 | 0 | 1.0170 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 0.443984 |
0.767507 | ... | ... | 0.9920 | 0 | 0.9920 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 0.429058 |
0.739098 | ... | ... | 0.9670 | 0 | 0.9670 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 0.41451 |
0.711466 | ... | ... | 0.9420 | 0 | 0.9420 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 0.40032 |
0.684569 | ... | ... | 0.9170 | 0 | 0.9170 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 0.386471 |
0.658367 | ... | ... | 0.8920 | 0 | 0.8920 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 0.372944 |
0.632826 | ... | ... | 0.8670 | 0 | 0.8670 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 0.359721 |
0.607911 | ... | ... | 0.8420 | 0 | 0.8420 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 0.346786 |
0.583594 | ... | ... | 0.8170 | 0 | 0.8170 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 0.334126 |
0.559844 | ... | ... | 0.7920 | 0 | 0.7920 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 0.321728 |
0.536636 | ... | ... | 0.7670 | 0 | 0.7670 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 0.309578 |
0.513945 | ... | ... | 0.7420 | 0 | 0.7420 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 0.297663 |
0.491747 | ... | ... | 0.7170 | 0 | 0.7170 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 0.285974 |
0.470022 | ... | ... | 0.6920 | 0 | 0.6920 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 0.274501 |
0.448748 | ... | ... | 0.6670 | 0 | 0.6670 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 0.263229 |
0.427908 | ... | ... | 0.6420 | 0 | 0.6420 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.25215 |
0.407482 | ... | ... | 0.6170 | 0 | 0.6170 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.241257 |
0.387456 | ... | ... | 0.5920 | 0 | 0.5920 | 1350 | 0.0010 | 0 | 0.0010 | ... | ... | 0.251137 |
0.367812 | ... | ... | 0.5670 | 0 | 0.5670 | 1375 | 0.0010 | 0 | 0.0010 | ... | ... | 0.239801 |
0.348535 | ... | ... | 0.5420 | 0 | 0.5420 | 1400 | 0.0010 | 0 | 0.0010 | ... | ... | 0.228631 |
0.329613 | ... | ... | 0.5170 | 0 | 0.5170 | 1425 | 0.0020 | 0 | 0.0020 | ... | ... | 0.240567 |
0.311031 | ... | ... | 0.4920 | 0 | 0.4920 | 1450 | 0.0020 | 0 | 0.0020 | ... | ... | 0.228787 |
0.292778 | ... | ... | 0.4670 | 0 | 0.4670 | 1475 | 0.0030 | 0 | 0.0030 | ... | ... | 0.232254 |
0.281679 | ... | ... | 0.4430 | 0 | 0.4430 | 1500 | 0.0040 | 0 | 0.0040 | ... | ... | 0.231946 |
0.27041 | ... | ... | 0.4190 | 0 | 0.4190 | 1525 | 0.0050 | 0 | 0.0050 | ... | ... | 0.229273 |
0.258974 | ... | ... | 0.3950 | 0 | 0.3950 | 1550 | 0.0070 | 0 | 0.0070 | ... | ... | 0.232621 |
0.252848 | ... | ... | 0.3720 | 0 | 0.3720 | 1575 | 0.0090 | 0 | 0.0090 | ... | ... | 0.232605 |
0.245771 | ... | ... | 0.3490 | 0 | 0.3490 | 1600 | 0.0110 | 0 | 0.0110 | ... | ... | 0.230279 |
0.24234 | ... | ... | 0.3270 | 0 | 0.3270 | 1625 | 0.0140 | 0 | 0.0140 | ... | ... | 0.23101 |
0.241415 | ... | ... | 0.3060 | 0 | 0.3060 | 1650 | 0.0170 | -0.0010 | 0.0180 | ... | ... | 0.229336 |
0.238551 | ... | ... | 0.2850 | 0 | 0.2850 | 1675 | 0.0210 | -0.0010 | 0.0220 | ... | ... | 0.229558 |
0.23737 | ... | ... | 0.2650 | 0 | 0.2650 | 1700 | 0.0260 | -0.0010 | 0.0270 | ... | ... | 0.230934 |
0.234319 | ... | ... | 0.2460 | -0.0010 | 0.2450 | 1725 | 0.0310 | -0.0010 | 0.0320 | ... | ... | 0.229956 |
0.232472 | ... | ... | 0.2270 | -0.0010 | 0.2260 | 1750 | 0.0370 | -0.0010 | 0.0380 | ... | ... | 0.229874 |
0.23408 | ... | ... | 0.2090 | 0 | 0.2090 | 1775 | 0.0440 | -0.0010 | 0.0450 | ... | ... | 0.230386 |
0.233523 | ... | ... | 0.1920 | 0 | 0.1920 | 1800 | 0.0520 | -0.0010 | 0.0530 | ... | ... | 0.231301 |
0.231084 | ... | ... | 0.1760 | -0.0010 | 0.1750 | 1825 | 0.0600 | -0.0010 | 0.0610 | ... | ... | 0.230166 |
0.231428 | ... | ... | 0.1610 | -0.0010 | 0.1600 | 1850 | 0.0700 | -0.0010 | 0.0710 | ... | ... | 0.231695 |
0.232037 | ... | ... | 0.1470 | -0.0010 | 0.1460 | 1875 | 0.0800 | -0.0010 | 0.0810 | ... | ... | 0.231233 |
0.230769 | ... | ... | 0.1330 | -0.0010 | 0.1320 | 1900 | 0.0910 | -0.0010 | 0.0920 | ... | ... | 0.231069 |
0.231906 | ... | ... | 0.1210 | -0.0010 | 0.1200 | 1925 | 0.1030 | -0.0010 | 0.1040 | ... | ... | 0.23118 |
0.231238 | ... | ... | 0.1090 | -0.0010 | 0.1080 | 1950 | 0.1160 | -0.0010 | 0.1170 | ... | ... | 0.231577 |
0.230895 | ... | ... | 0.0980 | -0.0010 | 0.0970 | 1975 | 0.1290 | -0.0020 | 0.1310 | ... | ... | 0.230221 |
0.230912 | ... | ... | 0.0880 | -0.0010 | 0.0870 | 2000 | 0.1440 | -0.0010 | 0.1450 | ... | ... | 0.2313 |
0.231354 | ... | ... | 0.0790 | -0.0010 | 0.0780 | 2025 | 0.1590 | -0.0010 | 0.1600 | ... | ... | 0.230713 |
0.230152 | ... | ... | 0.0700 | -0.0010 | 0.0690 | 2050 | 0.1760 | -0.0010 | 0.1770 | ... | ... | 0.232763 |
0.231697 | ... | ... | 0.0630 | -0.0010 | 0.0620 | 2075 | 0.1930 | 0 | 0.1930 | ... | ... | 0.233293 |
0.229441 | ... | ... | 0.0550 | -0.0010 | 0.0540 | 2100 | 0.2100 | -0.0010 | 0.2110 | ... | ... | 0.23227 |
0.230217 | ... | ... | 0.0490 | -0.0010 | 0.0480 | 2125 | 0.2280 | -0.0010 | 0.2290 | ... | ... | 0.231992 |
0.229509 | ... | ... | 0.0430 | -0.0010 | 0.0420 | 2150 | 0.2470 | -0.0010 | 0.2480 | ... | ... | 0.232648 |
0.229844 | ... | ... | 0.0380 | -0.0010 | 0.0370 | 2175 | 0.2670 | -0.0010 | 0.2680 | ... | ... | 0.234485 |
0.231515 | ... | ... | 0.0330 | 0 | 0.0330 | 2200 | 0.2870 | -0.0010 | 0.2880 | ... | ... | 0.235052 |
0.231928 | ... | ... | 0.0290 | 0 | 0.0290 | 2225 | 0.3080 | 0 | 0.3080 | ... | ... | 0.237172 |
0.23096 | ... | ... | 0.0260 | -0.0010 | 0.0250 | 2250 | 0.3290 | 0 | 0.3290 | ... | ... | 0.23816 |
0.231845 | ... | ... | 0.0220 | 0 | 0.0220 | 2275 | 0.3500 | -0.0010 | 0.3510 | ... | ... | 0.237916 |
0.231482 | ... | ... | 0.0190 | 0 | 0.0190 | 2300 | 0.3720 | -0.0010 | 0.3730 | ... | ... | 0.239836 |
0.229679 | ... | ... | 0.0170 | -0.0010 | 0.0160 | 2325 | 0.3950 | 0 | 0.3950 | ... | ... | 0.244477 |
0.230586 | ... | ... | 0.0150 | -0.0010 | 0.0140 | 2350 | 0.4170 | -0.0010 | 0.4180 | ... | ... | 0.244548 |
0.23034 | ... | ... | 0.0130 | -0.0010 | 0.0120 | 2375 | 0.4400 | -0.0010 | 0.4410 | ... | ... | 0.247687 |
0.228724 | ... | ... | 0.0110 | -0.0010 | 0.0100 | 2400 | 0.4630 | -0.0010 | 0.4640 | ... | ... | 0.250117 |
0.231352 | ... | ... | 0.0090 | 0 | 0.0090 | 2425 | 0.4870 | 0 | 0.4870 | ... | ... | 0.256546 |
0.233251 | ... | ... | 0.0080 | 0 | 0.0080 | 2450 | 0.5110 | 0 | 0.5110 | ... | ... | 0.262684 |
0.227153 | ... | ... | 0.0070 | -0.0010 | 0.0060 | 2475 | 0.5350 | 0 | 0.5350 | ... | ... | 0.268535 |
0.226414 | ... | ... | 0.0060 | -0.0010 | 0.0050 | 2500 | 0.5590 | 0 | 0.5590 | ... | ... | 0.274105 |
0.233435 | ... | ... | 0.0050 | 0 | 0.0050 | 2525 | 0.5840 | 0 | 0.5840 | ... | ... | 0.2847 |
0.230938 | ... | ... | 0.0040 | 0 | 0.0040 | 2550 | 0.6080 | 0 | 0.6080 | ... | ... | 0.289912 |
0.226395 | ... | ... | 0.0040 | -0.0010 | 0.0030 | 2575 | 0.6330 | 0 | 0.6330 | ... | ... | 0.300327 |
0.232703 | ... | ... | 0.0030 | 0 | 0.0030 | 2600 | 0.6580 | 0 | 0.6580 | ... | ... | 0.310645 |
0.224569 | ... | ... | 0.0030 | -0.0010 | 0.0020 | 2625 | 0.6830 | 0 | 0.6830 | ... | ... | 0.320868 |
0.230433 | ... | ... | 0.0020 | 0 | 0.0020 | 2650 | 0.7080 | 0 | 0.7080 | ... | ... | 0.330997 |
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.