Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.291894 | ... | ... | 1.6900 | 0 | 1.6900 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | 1.086611 |
2.163305 | ... | ... | 1.6650 | 0 | 1.6650 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | 1.035479 |
2.049295 | ... | ... | 1.6400 | 0 | 1.6400 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.989089 |
1.946991 | ... | ... | 1.6150 | 0 | 1.6150 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.946636 |
1.854276 | ... | ... | 1.5900 | 0 | 1.5900 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.907514 |
1.769554 | ... | ... | 1.5650 | 0 | 1.5650 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.871245 |
1.691589 | ... | ... | 1.5400 | 0 | 1.5400 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.837444 |
1.619407 | ... | ... | 1.5150 | 0 | 1.5150 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.805792 |
1.552227 | ... | ... | 1.4900 | 0 | 1.4900 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.776037 |
1.489413 | ... | ... | 1.4650 | 0 | 1.4650 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.747966 |
1.430443 | ... | ... | 1.4400 | 0 | 1.4400 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | 0.721398 |
1.37488 | ... | ... | 1.4150 | 0 | 1.4150 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | 0.696174 |
1.322358 | ... | ... | 1.3900 | 0 | 1.3900 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 0.672169 |
1.272565 | ... | ... | 1.3650 | 0 | 1.3650 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 0.64927 |
1.225234 | ... | ... | 1.3400 | 0 | 1.3400 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.627378 |
1.180136 | ... | ... | 1.3150 | 0 | 1.3150 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 0.606404 |
1.13707 | ... | ... | 1.2900 | 0 | 1.2900 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 0.586272 |
1.095863 | ... | ... | 1.2650 | 0 | 1.2650 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 0.56692 |
1.05636 | ... | ... | 1.2400 | 0 | 1.2400 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 0.548286 |
1.018428 | ... | ... | 1.2150 | 0 | 1.2150 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 0.530319 |
0.981945 | ... | ... | 1.1900 | 0 | 1.1900 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 0.512966 |
0.946806 | ... | ... | 1.1650 | 0 | 1.1650 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 0.496188 |
0.912913 | ... | ... | 1.1400 | 0 | 1.1400 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 0.479948 |
0.880182 | ... | ... | 1.1150 | 0 | 1.1150 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 0.464211 |
0.848536 | ... | ... | 1.0900 | 0 | 1.0900 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 0.448942 |
0.817903 | ... | ... | 1.0650 | 0 | 1.0650 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 0.434113 |
0.788221 | ... | ... | 1.0400 | 0 | 1.0400 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 0.419698 |
0.759431 | ... | ... | 1.0150 | 0 | 1.0150 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 0.405675 |
0.731481 | ... | ... | 0.9900 | 0 | 0.9900 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 0.392021 |
0.704323 | ... | ... | 0.9650 | 0 | 0.9650 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 0.378711 |
0.677912 | ... | ... | 0.9400 | 0 | 0.9400 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 0.365729 |
0.652207 | ... | ... | 0.9150 | 0 | 0.9150 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 0.353058 |
0.627172 | ... | ... | 0.8900 | 0 | 0.8900 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 0.340683 |
0.602772 | ... | ... | 0.8650 | 0 | 0.8650 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 0.328585 |
0.578974 | ... | ... | 0.8400 | 0 | 0.8400 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 0.31675 |
0.555748 | ... | ... | 0.8150 | 0 | 0.8150 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 0.305167 |
0.533069 | ... | ... | 0.7900 | 0 | 0.7900 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 0.293824 |
0.510909 | ... | ... | 0.7650 | 0 | 0.7650 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 0.282708 |
0.489244 | ... | ... | 0.7400 | 0 | 0.7400 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 0.271807 |
0.468054 | ... | ... | 0.7150 | 0 | 0.7150 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 0.261112 |
0.447315 | ... | ... | 0.6900 | 0 | 0.6900 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 0.250614 |
0.42701 | ... | ... | 0.6650 | 0 | 0.6650 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 0.240301 |
0.40712 | ... | ... | 0.6400 | 0 | 0.6400 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.230164 |
0.387628 | ... | ... | 0.6150 | 0 | 0.6150 | 1325 | 0.0005 | -0.0005 | 0.0010 | ... | ... | 0.220196 |
0.368517 | ... | ... | 0.5900 | 0 | 0.5900 | 1350 | 0.0010 | 0 | 0.0010 | ... | ... | 0.229214 |
0.349773 | ... | ... | 0.5650 | 0 | 0.5650 | 1375 | 0.0010 | 0 | 0.0010 | ... | ... | 0.21884 |
0.331381 | ... | ... | 0.5400 | 0 | 0.5400 | 1400 | 0.0010 | 0 | 0.0010 | ... | ... | 0.208619 |
0.313328 | ... | ... | 0.5150 | 0 | 0.5150 | 1425 | 0.0020 | 0 | 0.0020 | ... | ... | 0.219512 |
0.2956 | ... | ... | 0.4900 | 0 | 0.4900 | 1450 | 0.0030 | 0 | 0.0030 | ... | ... | 0.223101 |
0.278187 | ... | ... | 0.4650 | 0 | 0.4650 | 1475 | 0.0040 | 0 | 0.0040 | ... | ... | 0.223121 |
0.266858 | ... | ... | 0.4410 | 0 | 0.4410 | 1500 | 0.0050 | 0 | 0.0050 | ... | ... | 0.220914 |
0.25547 | ... | ... | 0.4170 | 0 | 0.4170 | 1525 | 0.0060 | 0 | 0.0060 | ... | ... | 0.217137 |
0.249036 | ... | ... | 0.3940 | 0 | 0.3940 | 1550 | 0.0080 | 0 | 0.0080 | ... | ... | 0.218701 |
0.241883 | ... | ... | 0.3710 | 0 | 0.3710 | 1575 | 0.0100 | 0 | 0.0100 | ... | ... | 0.217717 |
0.234092 | ... | ... | 0.3480 | 0 | 0.3480 | 1600 | 0.0130 | 0 | 0.0130 | ... | ... | 0.219619 |
0.229612 | ... | ... | 0.3270 | -0.0010 | 0.3260 | 1625 | 0.0160 | 0 | 0.0160 | ... | ... | 0.219041 |
0.227537 | ... | ... | 0.3050 | 0 | 0.3050 | 1650 | 0.0200 | 0 | 0.0200 | ... | ... | 0.220242 |
0.22712 | ... | ... | 0.2850 | 0 | 0.2850 | 1675 | 0.0240 | 0 | 0.0240 | ... | ... | 0.219263 |
0.224919 | ... | ... | 0.2650 | 0 | 0.2650 | 1700 | 0.0290 | 0 | 0.0290 | ... | ... | 0.219522 |
0.223912 | ... | ... | 0.2460 | 0 | 0.2460 | 1725 | 0.0350 | 0 | 0.0350 | ... | ... | 0.220589 |
0.223749 | ... | ... | 0.2280 | 0 | 0.2280 | 1750 | 0.0410 | 0 | 0.0410 | ... | ... | 0.219675 |
0.22184 | ... | ... | 0.2100 | 0 | 0.2100 | 1775 | 0.0480 | 0 | 0.0480 | ... | ... | 0.219447 |
0.220624 | ... | ... | 0.1940 | -0.0010 | 0.1930 | 1800 | 0.0560 | 0 | 0.0560 | ... | ... | 0.219717 |
0.222061 | ... | ... | 0.1780 | 0 | 0.1780 | 1825 | 0.0650 | 0 | 0.0650 | ... | ... | 0.220363 |
0.221705 | ... | ... | 0.1630 | 0 | 0.1630 | 1850 | 0.0740 | 0 | 0.0740 | ... | ... | 0.219267 |
0.219724 | ... | ... | 0.1490 | -0.0010 | 0.1480 | 1875 | 0.0850 | 0 | 0.0850 | ... | ... | 0.220556 |
0.220102 | ... | ... | 0.1350 | 0 | 0.1350 | 1900 | 0.0960 | 0 | 0.0960 | ... | ... | 0.220154 |
0.220786 | ... | ... | 0.1230 | 0 | 0.1230 | 1925 | 0.1080 | 0 | 0.1080 | ... | ... | 0.220087 |
0.219893 | ... | ... | 0.1110 | 0 | 0.1110 | 1950 | 0.1210 | 0 | 0.1210 | ... | ... | 0.220356 |
0.219368 | ... | ... | 0.1000 | 0 | 0.1000 | 1975 | 0.1350 | 0 | 0.1350 | ... | ... | 0.220989 |
0.219241 | ... | ... | 0.0910 | -0.0010 | 0.0900 | 2000 | 0.1490 | 0 | 0.1490 | ... | ... | 0.220123 |
0.219564 | ... | ... | 0.0810 | 0 | 0.0810 | 2025 | 0.1640 | -0.0010 | 0.1650 | ... | ... | 0.219697 |
0.220419 | ... | ... | 0.0730 | 0 | 0.0730 | 2050 | 0.1810 | 0 | 0.1810 | ... | ... | 0.221758 |
0.219886 | ... | ... | 0.0650 | 0 | 0.0650 | 2075 | 0.1970 | -0.0010 | 0.1980 | ... | ... | 0.220465 |
0.220013 | ... | ... | 0.0580 | 0 | 0.0580 | 2100 | 0.2150 | 0 | 0.2150 | ... | ... | 0.221883 |
0.218769 | ... | ... | 0.0520 | -0.0010 | 0.0510 | 2125 | 0.2330 | 0 | 0.2330 | ... | ... | 0.222033 |
0.218333 | ... | ... | 0.0460 | -0.0010 | 0.0450 | 2150 | 0.2520 | 0 | 0.2520 | ... | ... | 0.223114 |
0.218904 | ... | ... | 0.0400 | 0 | 0.0400 | 2175 | 0.2710 | 0 | 0.2710 | ... | ... | 0.222984 |
0.218221 | ... | ... | 0.0360 | -0.0010 | 0.0350 | 2200 | 0.2910 | 0 | 0.2910 | ... | ... | 0.224039 |
0.218837 | ... | ... | 0.0310 | 0 | 0.0310 | 2225 | 0.3120 | 0 | 0.3120 | ... | ... | 0.226564 |
0.218264 | ... | ... | 0.0280 | -0.0010 | 0.0270 | 2250 | 0.3320 | -0.0010 | 0.3330 | ... | ... | 0.225404 |
0.219408 | ... | ... | 0.0240 | 0 | 0.0240 | 2275 | 0.3540 | 0 | 0.3540 | ... | ... | 0.228757 |
0.219499 | ... | ... | 0.0210 | 0 | 0.0210 | 2300 | 0.3760 | 0 | 0.3760 | ... | ... | 0.23136 |
0.218403 | ... | ... | 0.0180 | 0 | 0.0180 | 2325 | 0.3980 | 0 | 0.3980 | ... | ... | 0.233178 |
0.21976 | ... | ... | 0.0160 | 0 | 0.0160 | 2350 | 0.4200 | 0 | 0.4200 | ... | ... | 0.234153 |
0.220196 | ... | ... | 0.0140 | 0 | 0.0140 | 2375 | 0.4430 | 0 | 0.4430 | ... | ... | 0.237879 |
0.219577 | ... | ... | 0.0120 | 0 | 0.0120 | 2400 | 0.4660 | 0 | 0.4660 | ... | ... | 0.241071 |
0.217701 | ... | ... | 0.0100 | 0 | 0.0100 | 2425 | 0.4900 | 0 | 0.4900 | ... | ... | 0.247702 |
0.219831 | ... | ... | 0.0090 | 0 | 0.0090 | 2450 | 0.5130 | 0 | 0.5130 | ... | ... | 0.249991 |
0.221296 | ... | ... | 0.0080 | 0 | 0.0080 | 2475 | 0.5370 | 0 | 0.5370 | ... | ... | 0.256049 |
0.222012 | ... | ... | 0.0070 | 0 | 0.0070 | 2500 | 0.5610 | 0 | 0.5610 | ... | ... | 0.261891 |
0.221854 | ... | ... | 0.0060 | 0 | 0.0060 | 2525 | 0.5860 | 0 | 0.5860 | ... | ... | 0.272 |
0.220635 | ... | ... | 0.0050 | 0 | 0.0050 | 2550 | 0.6100 | 0 | 0.6100 | ... | ... | 0.277551 |
0.218053 | ... | ... | 0.0040 | 0 | 0.0040 | 2575 | 0.6350 | 0 | 0.6350 | ... | ... | 0.287488 |
0.224015 | ... | ... | 0.0040 | 0 | 0.0040 | 2600 | 0.6600 | 0 | 0.6600 | ... | ... | 0.297332 |
0.219257 | ... | ... | 0.0030 | 0 | 0.0030 | 2625 | 0.6850 | 0 | 0.6850 | ... | ... | 0.307085 |
0.22486 | ... | ... | 0.0030 | 0 | 0.0030 | 2650 | 0.7100 | 0 | 0.7100 | ... | ... | 0.31675 |
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.