Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.460977 | ... | ... | 0.9700 | 0 | 0.9700 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 3.330174 |
3.307726 | ... | ... | 0.9450 | 0 | 0.9450 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 3.191801 |
3.161234 | ... | ... | 0.9200 | 0 | 0.9200 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 3.0594 |
3.020927 | ... | ... | 0.8950 | 0 | 0.8950 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 2.932465 |
2.886311 | ... | ... | 0.8700 | 0 | 0.8700 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 2.810533 |
2.756948 | ... | ... | 0.8450 | 0 | 0.8450 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 2.693184 |
2.632441 | ... | ... | 0.8200 | 0 | 0.8200 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 2.580089 |
2.512435 | ... | ... | 0.7950 | 0 | 0.7950 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 2.470929 |
2.396614 | ... | ... | 0.7700 | 0 | 0.7700 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 2.365393 |
2.284693 | ... | ... | 0.7450 | 0 | 0.7450 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 2.263238 |
2.176412 | ... | ... | 0.7200 | 0 | 0.7200 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 2.16424 |
2.071541 | ... | ... | 0.6950 | 0 | 0.6950 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 2.068175 |
1.969882 | ... | ... | 0.6700 | 0 | 0.6700 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 1.97484 |
1.871237 | ... | ... | 0.6450 | 0 | 0.6450 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 1.884084 |
1.775431 | ... | ... | 0.6200 | 0 | 0.6200 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 1.795734 |
1.682303 | ... | ... | 0.5950 | 0 | 0.5950 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 1.709616 |
1.591706 | ... | ... | 0.5700 | 0 | 0.5700 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 1.625619 |
1.503506 | ... | ... | 0.5450 | 0 | 0.5450 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 1.543607 |
1.417577 | ... | ... | 0.5200 | 0 | 0.5200 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 1.463436 |
1.333804 | ... | ... | 0.4950 | 0 | 0.4950 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 1.385021 |
1.252078 | ... | ... | 0.4700 | 0 | 0.4700 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 1.308251 |
1.172304 | ... | ... | 0.4450 | 0 | 0.4450 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 1.233007 |
1.094389 | ... | ... | 0.4200 | 0 | 0.4200 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 1.159209 |
1.018247 | ... | ... | 0.3950 | 0 | 0.3950 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 1.086733 |
0.943799 | ... | ... | 0.3700 | 0 | 0.3700 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 1.015528 |
0.870969 | ... | ... | 0.3450 | 0 | 0.3450 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 0.94547 |
0.799687 | ... | ... | 0.3200 | 0 | 0.3200 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 0.876482 |
0.729889 | ... | ... | 0.2950 | 0 | 0.2950 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 0.808469 |
0.661513 | ... | ... | 0.2700 | 0 | 0.2700 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 0.741341 |
0.594501 | ... | ... | 0.2450 | 0 | 0.2450 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 0.674985 |
0.528799 | ... | ... | 0.2200 | 0 | 0.2200 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.609298 |
0.464356 | ... | ... | 0.1950 | 0 | 0.1950 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.544162 |
0.401128 | ... | ... | 0.1700 | 0 | 0.1700 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.479421 |
0.339062 | ... | ... | 0.1450 | 0 | 0.1450 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.414896 |
0.278119 | ... | ... | 0.1200 | 0 | 0.1200 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.350355 |
0.218257 | ... | ... | 0.0950 | 0 | 0.0950 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.285462 |
0.159439 | ... | ... | 0.0700 | 0 | 0.0700 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.21968 |
0.101629 | ... | ... | 0.0450 | 0 | 0.0450 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.15202 |
0.096607 | ... | ... | 0.0210 | 0 | 0.0210 | 1500 | 0.0010 | 0 | 0.0010 | ... | ... | 0.096194 |
0.039728 | ... | ... | 0.0010 | 0 | 0.0010 | 1525 | 0.0060 | 0 | 0.0060 | ... | ... | 0.039794 |
0.107491 | ... | ... | 0.0005 | 0 | 0.0005 | 1550 | 0.0300 | 0 | 0.0300 | ... | ... | 0.066095 |
0.173032 | ... | ... | 0.0005 | 0 | 0.0005 | 1575 | 0.0550 | 0 | 0.0550 | ... | ... | 0.120204 |
0.233517 | ... | ... | 0.0005 | 0 | 0.0005 | 1600 | 0.0800 | 0 | 0.0800 | ... | ... | 0.173463 |
0.29067 | ... | ... | 0.0005 | 0 | 0.0005 | 1625 | 0.1050 | 0 | 0.1050 | ... | ... | 0.225897 |
0.345299 | ... | ... | 0.0005 | 0 | 0.0005 | 1650 | 0.1300 | 0 | 0.1300 | ... | ... | 0.277533 |
0.397856 | ... | ... | 0.0005 | 0 | 0.0005 | 1675 | 0.1550 | 0 | 0.1550 | ... | ... | 0.328395 |
0.448648 | ... | ... | 0.0005 | 0 | 0.0005 | 1700 | 0.1800 | 0 | 0.1800 | ... | ... | 0.378506 |
0.497896 | ... | ... | 0.0005 | 0 | 0.0005 | 1725 | 0.2050 | 0 | 0.2050 | ... | ... | 0.427887 |
0.545752 | ... | ... | 0.0005 | 0 | 0.0005 | 1750 | 0.2300 | 0 | 0.2300 | ... | ... | 0.476561 |
0.592343 | ... | ... | 0.0005 | 0 | 0.0005 | 1775 | 0.2550 | 0 | 0.2550 | ... | ... | 0.52455 |
0.637791 | ... | ... | 0.0005 | 0 | 0.0005 | 1800 | 0.2800 | 0 | 0.2800 | ... | ... | 0.571871 |
0.682146 | ... | ... | 0.0005 | 0 | 0.0005 | 1825 | 0.3050 | 0 | 0.3050 | ... | ... | 0.618545 |
0.725521 | ... | ... | 0.0005 | 0 | 0.0005 | 1850 | 0.3300 | 0 | 0.3300 | ... | ... | 0.664587 |
0.767941 | ... | ... | 0.0005 | 0 | 0.0005 | 1875 | 0.3550 | 0 | 0.3550 | ... | ... | 0.710017 |
0.809488 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.3800 | 0 | 0.3800 | ... | ... | 0.754849 |
0.85019 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.4050 | 0 | 0.4050 | ... | ... | 0.799101 |
0.890104 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.4300 | 0 | 0.4300 | ... | ... | 0.842787 |
0.929254 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.4550 | 0 | 0.4550 | ... | ... | 0.885921 |
0.96769 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.4800 | 0 | 0.4800 | ... | ... | 0.928519 |
1.005444 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.5050 | 0 | 0.5050 | ... | ... | 0.970593 |
1.042521 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.5300 | 0 | 0.5300 | ... | ... | 1.012157 |
1.078965 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.5550 | 0 | 0.5550 | ... | ... | 1.053223 |
1.114819 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.5800 | 0 | 0.5800 | ... | ... | 1.093803 |
1.150079 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.6050 | 0 | 0.6050 | ... | ... | 1.133908 |
1.184765 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.6300 | 0 | 0.6300 | ... | ... | 1.173551 |
1.218911 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.6550 | 0 | 0.6550 | ... | ... | 1.212742 |
1.252535 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.6800 | 0 | 0.6800 | ... | ... | 1.251491 |
1.285651 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.7050 | 0 | 0.7050 | ... | ... | 1.28981 |
1.318271 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.7300 | 0 | 0.7300 | ... | ... | 1.327706 |
1.35042 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.7550 | 0 | 0.7550 | ... | ... | 1.365189 |
1.38211 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.7800 | 0 | 0.7800 | ... | ... | 1.402269 |
1.413353 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.8050 | 0 | 0.8050 | ... | ... | 1.438954 |
1.444147 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.8300 | 0 | 0.8300 | ... | ... | 1.475253 |
1.474523 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.8550 | 0 | 0.8550 | ... | ... | 1.511175 |
1.504502 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.8800 | 0 | 0.8800 | ... | ... | 1.546727 |
1.534087 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.9050 | 0 | 0.9050 | ... | ... | 1.581917 |
1.563287 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.9300 | 0 | 0.9300 | ... | ... | 1.616753 |
1.592094 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.9550 | 0 | 0.9550 | ... | ... | 1.651241 |
1.620536 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.9800 | 0 | 0.9800 | ... | ... | 1.68539 |
1.648625 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 1.0050 | 0 | 1.0050 | ... | ... | 1.719205 |
1.676368 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 1.0300 | 0 | 1.0300 | ... | ... | 1.752694 |
1.703775 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 1.0550 | 0 | 1.0550 | ... | ... | 1.785863 |
1.730851 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 1.0800 | 0 | 1.0800 | ... | ... | 1.818718 |
1.757596 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 1.1050 | 0 | 1.1050 | ... | ... | 1.851265 |
1.78403 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 1.1300 | 0 | 1.1300 | ... | ... | 1.88351 |
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.