Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 1.8700 | 0 | 1.8700 | 250 | 0.0005 | 0 | 0.0005 | ... | ... | 6.673199 |
6.990847 | ... | ... | 1.8450 | 0 | 1.8450 | 275 | 0.0005 | 0 | 0.0005 | ... | ... | 6.370758 |
6.67798 | ... | ... | 1.8200 | 0 | 1.8200 | 300 | 0.0005 | 0 | 0.0005 | ... | ... | 6.096369 |
6.391954 | ... | ... | 1.7950 | 0 | 1.7950 | 325 | 0.0005 | 0 | 0.0005 | ... | ... | 5.845295 |
6.128594 | ... | ... | 1.7700 | 0 | 1.7700 | 350 | 0.0005 | 0 | 0.0005 | ... | ... | 5.613984 |
5.884626 | ... | ... | 1.7450 | 0 | 1.7450 | 375 | 0.0005 | 0 | 0.0005 | ... | ... | 5.39957 |
5.65741 | ... | ... | 1.7200 | 0 | 1.7200 | 400 | 0.0005 | 0 | 0.0005 | ... | ... | 5.199751 |
5.444798 | ... | ... | 1.6950 | 0 | 1.6950 | 425 | 0.0005 | 0 | 0.0005 | ... | ... | 5.012675 |
5.245073 | ... | ... | 1.6700 | 0 | 1.6700 | 450 | 0.0005 | 0 | 0.0005 | ... | ... | 4.836851 |
5.056768 | ... | ... | 1.6450 | 0 | 1.6450 | 475 | 0.0005 | 0 | 0.0005 | ... | ... | 4.671009 |
4.878658 | ... | ... | 1.6200 | 0 | 1.6200 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | 4.514067 |
4.709712 | ... | ... | 1.5950 | 0 | 1.5950 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | 4.365092 |
4.549038 | ... | ... | 1.5700 | 0 | 1.5700 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 4.223341 |
4.395848 | ... | ... | 1.5450 | 0 | 1.5450 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 4.088145 |
4.249494 | ... | ... | 1.5200 | 0 | 1.5200 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 3.958919 |
4.109396 | ... | ... | 1.4950 | 0 | 1.4950 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 3.83514 |
3.975052 | ... | ... | 1.4700 | 0 | 1.4700 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 3.716357 |
3.846003 | ... | ... | 1.4450 | 0 | 1.4450 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 3.602199 |
3.721849 | ... | ... | 1.4200 | 0 | 1.4200 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 3.492309 |
3.602232 | ... | ... | 1.3950 | 0 | 1.3950 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 3.386372 |
3.486832 | ... | ... | 1.3700 | 0 | 1.3700 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 3.284095 |
3.375351 | ... | ... | 1.3450 | 0 | 1.3450 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 3.185221 |
3.267551 | ... | ... | 1.3200 | 0 | 1.3200 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 3.089541 |
3.163189 | ... | ... | 1.2950 | 0 | 1.2950 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 2.996848 |
3.062053 | ... | ... | 1.2700 | 0 | 1.2700 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 2.906953 |
2.96395 | ... | ... | 1.2450 | 0 | 1.2450 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 2.819676 |
2.868702 | ... | ... | 1.2200 | 0 | 1.2200 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 2.734852 |
2.776148 | ... | ... | 1.1950 | 0 | 1.1950 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 2.652356 |
2.686139 | ... | ... | 1.1700 | 0 | 1.1700 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 2.572059 |
2.598541 | ... | ... | 1.1450 | 0 | 1.1450 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 2.493836 |
2.51323 | ... | ... | 1.1200 | 0 | 1.1200 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 2.417569 |
2.430079 | ... | ... | 1.0950 | 0 | 1.0950 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 2.343142 |
2.348984 | ... | ... | 1.0700 | 0 | 1.0700 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 2.27048 |
2.269847 | ... | ... | 1.0450 | 0 | 1.0450 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 2.199492 |
2.192576 | ... | ... | 1.0200 | 0 | 1.0200 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 2.130096 |
2.117084 | ... | ... | 0.9950 | 0 | 0.9950 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 2.062202 |
2.043291 | ... | ... | 0.9700 | 0 | 0.9700 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 1.995734 |
1.971121 | ... | ... | 0.9450 | 0 | 0.9450 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 1.930641 |
1.900506 | ... | ... | 0.9200 | 0 | 0.9200 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 1.86686 |
1.831379 | ... | ... | 0.8950 | 0 | 0.8950 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 1.804328 |
1.763682 | ... | ... | 0.8700 | 0 | 0.8700 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 1.742969 |
1.697353 | ... | ... | 0.8450 | 0 | 0.8450 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 1.682743 |
1.632336 | ... | ... | 0.8200 | 0 | 0.8200 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 1.623605 |
1.56858 | ... | ... | 0.7950 | 0 | 0.7950 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 1.565507 |
1.506034 | ... | ... | 0.7700 | 0 | 0.7700 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 1.508392 |
1.444652 | ... | ... | 0.7450 | 0 | 0.7450 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 1.452214 |
1.384393 | ... | ... | 0.7200 | 0 | 0.7200 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 1.396946 |
1.325218 | ... | ... | 0.6950 | 0 | 0.6950 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 1.342548 |
1.267087 | ... | ... | 0.6700 | 0 | 0.6700 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 1.288978 |
1.209964 | ... | ... | 0.6450 | 0 | 0.6450 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 1.23619 |
1.153814 | ... | ... | 0.6200 | 0 | 0.6200 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | 1.184162 |
1.098605 | ... | ... | 0.5950 | 0 | 0.5950 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | 1.132858 |
1.044307 | ... | ... | 0.5700 | 0 | 0.5700 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | 1.082222 |
0.990891 | ... | ... | 0.5450 | 0 | 0.5450 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | 1.032244 |
0.938326 | ... | ... | 0.5200 | 0 | 0.5200 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.982905 |
0.886584 | ... | ... | 0.4950 | 0 | 0.4950 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | 0.934139 |
0.835641 | ... | ... | 0.4700 | 0 | 0.4700 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | 0.885931 |
0.785471 | ... | ... | 0.4450 | 0 | 0.4450 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | 0.838254 |
0.73605 | ... | ... | 0.4200 | 0 | 0.4200 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | 0.791062 |
0.687358 | ... | ... | 0.3950 | 0 | 0.3950 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | 0.744339 |
0.639371 | ... | ... | 0.3700 | 0 | 0.3700 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | 0.698032 |
0.592065 | ... | ... | 0.3450 | 0 | 0.3450 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | 0.65212 |
0.545425 | ... | ... | 0.3200 | 0 | 0.3200 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | 0.606562 |
0.499432 | ... | ... | 0.2950 | 0 | 0.2950 | 1825 | 0.0005 | 0 | 0.0005 | ... | ... | 0.561305 |
0.454068 | ... | ... | 0.2700 | 0 | 0.2700 | 1850 | 0.0005 | 0 | 0.0005 | ... | ... | 0.516322 |
0.409317 | ... | ... | 0.2450 | 0 | 0.2450 | 1875 | 0.0005 | 0 | 0.0005 | ... | ... | 0.471548 |
0.36516 | ... | ... | 0.2200 | 0 | 0.2200 | 1900 | 0.0005 | 0 | 0.0005 | ... | ... | 0.426927 |
0.321584 | ... | ... | 0.1950 | 0 | 0.1950 | 1925 | 0.0005 | 0 | 0.0005 | ... | ... | 0.382387 |
0.278572 | ... | ... | 0.1700 | 0 | 0.1700 | 1950 | 0.0005 | 0 | 0.0005 | ... | ... | 0.33784 |
0.236109 | ... | ... | 0.1450 | 0 | 0.1450 | 1975 | 0.0005 | 0 | 0.0005 | ... | ... | 0.293172 |
0.194187 | ... | ... | 0.1200 | 0 | 0.1200 | 2000 | 0.0005 | 0 | 0.0005 | ... | ... | 0.248227 |
0.152786 | ... | ... | 0.0950 | 0 | 0.0950 | 2025 | 0.0005 | 0 | 0.0005 | ... | ... | 0.202777 |
0.111894 | ... | ... | 0.0700 | 0 | 0.0700 | 2050 | 0.0005 | 0 | 0.0005 | ... | ... | 0.156444 |
0.071499 | ... | ... | 0.0450 | 0 | 0.0450 | 2075 | 0.0005 | 0 | 0.0005 | ... | ... | 0.108527 |
0.069097 | ... | ... | 0.0210 | 0 | 0.0210 | 2100 | 0.0010 | 0 | 0.0010 | ... | ... | 0.068838 |
0.028496 | ... | ... | 0.0010 | 0 | 0.0010 | 2125 | 0.0060 | 0 | 0.0060 | ... | ... | 0.028538 |
0.07728 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.0300 | 0 | 0.0300 | ... | ... | 0.046828 |
0.124678 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.0550 | 0 | 0.0550 | ... | ... | 0.085355 |
0.168628 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.0800 | 0 | 0.0800 | ... | ... | 0.123442 |
0.210347 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.1050 | 0 | 0.1050 | ... | ... | 0.161099 |
0.250402 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.1300 | 0 | 0.1300 | ... | ... | 0.198337 |
0.289105 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.1550 | 0 | 0.1550 | ... | ... | 0.235164 |
0.326665 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.1800 | 0 | 0.1800 | ... | ... | 0.271593 |
0.363222 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.2050 | 0 | 0.2050 | ... | ... | 0.30763 |
0.398896 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.2300 | 0 | 0.2300 | ... | ... | 0.343282 |
0.433764 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.2550 | 0 | 0.2550 | ... | ... | 0.378559 |
0.467894 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.2800 | 0 | 0.2800 | ... | ... | 0.413468 |
0.501336 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.3050 | 0 | 0.3050 | ... | ... | 0.448017 |
0.534149 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.3300 | 0 | 0.3300 | ... | ... | 0.482213 |
0.566349 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.3550 | 0 | 0.3550 | ... | ... | 0.516064 |
0.598001 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.3800 | 0 | 0.3800 | ... | ... | 0.549577 |
0.629109 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.4050 | 0 | 0.4050 | ... | ... | 0.582759 |
0.659704 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.4300 | 0 | 0.4300 | ... | ... | 0.615615 |
0.689834 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.4550 | 0 | 0.4550 | ... | ... | 0.648152 |
0.719482 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.4800 | 0 | 0.4800 | ... | ... | 0.680375 |
0.748686 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.5050 | 0 | 0.5050 | ... | ... | 0.712292 |
0.777478 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.5300 | 0 | 0.5300 | ... | ... | 0.743908 |
0.80585 | ... | ... | 0.0005 | 0 | 0.0005 | 2675 | 0.5550 | 0 | 0.5550 | ... | ... | 0.77523 |
0.833826 | ... | ... | 0.0005 | 0 | 0.0005 | 2700 | 0.5800 | 0 | 0.5800 | ... | ... | 0.806264 |
0.861425 | ... | ... | 0.0005 | 0 | 0.0005 | 2725 | 0.6050 | 0 | 0.6050 | ... | ... | 0.837014 |
0.888652 | ... | ... | 0.0005 | 0 | 0.0005 | 2750 | 0.6300 | 0 | 0.6300 | ... | ... | 0.867486 |
0.915522 | ... | ... | 0.0005 | 0 | 0.0005 | 2775 | 0.6550 | 0 | 0.6550 | ... | ... | 0.897684 |
0.942051 | ... | ... | 0.0005 | 0 | 0.0005 | 2800 | 0.6800 | 0 | 0.6800 | ... | ... | 0.927615 |
0.968248 | ... | ... | 0.0005 | 0 | 0.0005 | 2825 | 0.7050 | 0 | 0.7050 | ... | ... | 0.957283 |
0.994121 | ... | ... | 0.0005 | 0 | 0.0005 | 2850 | 0.7300 | 0 | 0.7300 | ... | ... | 0.986692 |
1.019662 | ... | ... | 0.0005 | 0 | 0.0005 | 2875 | 0.7550 | 0 | 0.7550 | ... | ... | 1.015847 |
1.0449 | ... | ... | 0.0005 | 0 | 0.0005 | 2900 | 0.7800 | 0 | 0.7800 | ... | ... | 1.044752 |
1.069853 | ... | ... | 0.0005 | 0 | 0.0005 | 2925 | 0.8050 | 0 | 0.8050 | ... | ... | 1.073414 |
1.09452 | ... | ... | 0.0005 | 0 | 0.0005 | 2950 | 0.8300 | 0 | 0.8300 | ... | ... | 1.101836 |
1.1189 | ... | ... | 0.0005 | 0 | 0.0005 | 2975 | 0.8550 | 0 | 0.8550 | ... | ... | 1.130022 |
1.142993 | ... | ... | 0.0005 | 0 | 0.0005 | 3000 | 0.8800 | 0 | 0.8800 | ... | ... | 1.157974 |
1.166819 | ... | ... | 0.0005 | 0 | 0.0005 | 3025 | 0.9050 | 0 | 0.9050 | ... | ... | 1.185698 |
1.190385 | ... | ... | 0.0005 | 0 | 0.0005 | 3050 | 0.9300 | 0 | 0.9300 | ... | ... | 1.213196 |
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.