Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.229798 | ... | ... | 1.3390 | 0 | 1.3390 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | 1.58841 |
2.143239 | ... | ... | 1.3140 | 0 | 1.3140 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | 1.530789 |
2.061039 | ... | ... | 1.2890 | 0 | 1.2890 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 1.475948 |
1.982785 | ... | ... | 1.2640 | 0 | 1.2640 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 1.423616 |
1.908118 | ... | ... | 1.2390 | 0 | 1.2390 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 1.373572 |
1.836724 | ... | ... | 1.2140 | 0 | 1.2140 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 1.325627 |
1.768329 | ... | ... | 1.1890 | 0 | 1.1890 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 1.279608 |
1.702691 | ... | ... | 1.1640 | 0 | 1.1640 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 1.235357 |
1.639597 | ... | ... | 1.1390 | 0 | 1.1390 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 1.192735 |
1.578858 | ... | ... | 1.1140 | 0 | 1.1140 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 1.15163 |
1.520305 | ... | ... | 1.0890 | 0 | 1.0890 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 1.111934 |
1.463785 | ... | ... | 1.0640 | 0 | 1.0640 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 1.073547 |
1.409161 | ... | ... | 1.0390 | 0 | 1.0390 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 1.036373 |
1.356309 | ... | ... | 1.0140 | 0 | 1.0140 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 1.000341 |
1.305117 | ... | ... | 0.9890 | 0 | 0.9890 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 0.965379 |
1.255484 | ... | ... | 0.9640 | 0 | 0.9640 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 0.931422 |
1.207318 | ... | ... | 0.9390 | 0 | 0.9390 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 0.898401 |
1.160533 | ... | ... | 0.9140 | 0 | 0.9140 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 0.866263 |
1.115053 | ... | ... | 0.8890 | 0 | 0.8890 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 0.834962 |
1.070805 | ... | ... | 0.8640 | 0 | 0.8640 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 0.804451 |
1.027723 | ... | ... | 0.8390 | 0 | 0.8390 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 0.774681 |
0.985747 | ... | ... | 0.8140 | 0 | 0.8140 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 0.74561 |
0.944821 | ... | ... | 0.7890 | 0 | 0.7890 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 0.717206 |
0.904894 | ... | ... | 0.7640 | 0 | 0.7640 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 0.689437 |
0.865917 | ... | ... | 0.7390 | 0 | 0.7390 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 0.662262 |
0.827846 | ... | ... | 0.7140 | 0 | 0.7140 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 0.63565 |
0.790638 | ... | ... | 0.6890 | 0 | 0.6890 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 0.609579 |
0.754255 | ... | ... | 0.6640 | 0 | 0.6640 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 0.58402 |
0.71866 | ... | ... | 0.6390 | 0 | 0.6390 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 0.558938 |
0.68382 | ... | ... | 0.6140 | 0 | 0.6140 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 0.534317 |
0.649702 | ... | ... | 0.5890 | 0 | 0.5890 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 0.510135 |
0.616277 | ... | ... | 0.5640 | 0 | 0.5640 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 0.486366 |
0.583516 | ... | ... | 0.5390 | 0 | 0.5390 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.462989 |
0.551393 | ... | ... | 0.5140 | 0 | 0.5140 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.439986 |
0.519884 | ... | ... | 0.4890 | 0 | 0.4890 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.417331 |
0.488965 | ... | ... | 0.4640 | 0 | 0.4640 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.395006 |
0.458613 | ... | ... | 0.4390 | 0 | 0.4390 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.373001 |
0.428809 | ... | ... | 0.4140 | 0 | 0.4140 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.351284 |
0.399531 | ... | ... | 0.3890 | 0 | 0.3890 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.329842 |
0.370762 | ... | ... | 0.3640 | 0 | 0.3640 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.308655 |
0.342483 | ... | ... | 0.3390 | 0 | 0.3390 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | 0.287705 |
0.314677 | ... | ... | 0.3140 | 0 | 0.3140 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | 0.266968 |
0.287329 | ... | ... | 0.2890 | 0 | 0.2890 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | 0.246424 |
0.260424 | ... | ... | 0.2640 | 0 | 0.2640 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | 0.226048 |
0.233947 | ... | ... | 0.2390 | 0 | 0.2390 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.205817 |
0.207884 | ... | ... | 0.2140 | 0 | 0.2140 | 1625 | 0.0010 | 0.0005 | 0.0005 | ... | ... | 0.205985 |
0.20725 | ... | ... | 0.1890 | 0.0010 | 0.1900 | 1650 | 0.0010 | 0.0005 | 0.0005 | ... | ... | 0.184249 |
0.198425 | ... | ... | 0.1650 | 0.0010 | 0.1660 | 1675 | 0.0020 | 0.0010 | 0.0010 | ... | ... | 0.184753 |
0.196401 | ... | ... | 0.1410 | 0.0020 | 0.1430 | 1700 | 0.0040 | 0.0020 | 0.0020 | ... | ... | 0.188543 |
0.194729 | ... | ... | 0.1180 | 0.0030 | 0.1210 | 1725 | 0.0070 | 0.0030 | 0.0040 | ... | ... | 0.189994 |
0.191127 | ... | ... | 0.0960 | 0.0040 | 0.1000 | 1750 | 0.0120 | 0.0040 | 0.0080 | ... | ... | 0.194801 |
0.19024 | ... | ... | 0.0770 | 0.0040 | 0.0810 | 1775 | 0.0180 | 0.0050 | 0.0130 | ... | ... | 0.193989 |
0.194316 | ... | ... | 0.0590 | 0.0060 | 0.0650 | 1800 | 0.0260 | 0.0060 | 0.0200 | ... | ... | 0.193381 |
0.192285 | ... | ... | 0.0440 | 0.0060 | 0.0500 | 1825 | 0.0360 | 0.0060 | 0.0300 | ... | ... | 0.19197 |
0.193574 | ... | ... | 0.0320 | 0.0060 | 0.0380 | 1850 | 0.0490 | 0.0060 | 0.0430 | ... | ... | 0.193819 |
0.193773 | ... | ... | 0.0220 | 0.0060 | 0.0280 | 1875 | 0.0640 | 0.0060 | 0.0580 | ... | ... | 0.194608 |
0.193527 | ... | ... | 0.0150 | 0.0050 | 0.0200 | 1900 | 0.0810 | 0.0060 | 0.0750 | ... | ... | 0.195077 |
0.194032 | ... | ... | 0.0090 | 0.0050 | 0.0140 | 1925 | 0.0990 | 0.0040 | 0.0950 | ... | ... | 0.190618 |
0.190594 | ... | ... | 0.0060 | 0.0030 | 0.0090 | 1950 | 0.1200 | 0.0040 | 0.1160 | ... | ... | 0.19453 |
0.191892 | ... | ... | 0.0030 | 0.0030 | 0.0060 | 1975 | 0.1420 | 0.0030 | 0.1390 | ... | ... | 0.197877 |
0.194169 | ... | ... | 0.0020 | 0.0020 | 0.0040 | 2000 | 0.1640 | 0.0020 | 0.1620 | ... | ... | 0.191748 |
0.185883 | ... | ... | 0.0010 | 0.0010 | 0.0020 | 2025 | 0.1880 | 0.0010 | 0.1870 | ... | ... | 0.200812 |
0.181254 | ... | ... | 0.0010 | 0 | 0.0010 | 2050 | 0.2120 | 0.0010 | 0.2110 | ... | ... | 0.205391 |
0.197925 | ... | ... | 0.0005 | 0.0005 | 0.0010 | 2075 | 0.2360 | 0 | 0.2360 | ... | ... | 0.202883 |
0.193876 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2610 | 0 | 0.2610 | ... | ... | 0.223015 |
0.208621 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2860 | 0 | 0.2860 | ... | ... | 0.24291 |
0.223049 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3110 | 0 | 0.3110 | ... | ... | 0.262575 |
0.23719 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3360 | 0 | 0.3360 | ... | ... | 0.282015 |
0.251049 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3610 | 0 | 0.3610 | ... | ... | 0.301235 |
0.264658 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3860 | 0 | 0.3860 | ... | ... | 0.32024 |
0.278014 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4110 | 0 | 0.4110 | ... | ... | 0.339036 |
0.291138 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4360 | 0 | 0.4360 | ... | ... | 0.357627 |
0.304043 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4610 | 0 | 0.4610 | ... | ... | 0.376017 |
0.316731 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4860 | 0 | 0.4860 | ... | ... | 0.394212 |
0.329217 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5110 | 0 | 0.5110 | ... | ... | 0.412215 |
0.341506 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5360 | 0 | 0.5360 | ... | ... | 0.43003 |
0.353607 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5610 | 0 | 0.5610 | ... | ... | 0.447662 |
0.365529 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5860 | 0 | 0.5860 | ... | ... | 0.465114 |
0.377277 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6110 | 0 | 0.6110 | ... | ... | 0.482391 |
0.388849 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6360 | 0 | 0.6360 | ... | ... | 0.499496 |
0.400261 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6610 | 0 | 0.6610 | ... | ... | 0.516432 |
0.411519 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6860 | 0 | 0.6860 | ... | ... | 0.533203 |
0.422626 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7110 | 0 | 0.7110 | ... | ... | 0.549812 |
0.433578 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7360 | 0 | 0.7360 | ... | ... | 0.566262 |
0.444387 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7610 | 0 | 0.7610 | ... | ... | 0.582557 |
0.455057 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7860 | 0 | 0.7860 | ... | ... | 0.5987 |
0.465593 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8110 | 0 | 0.8110 | ... | ... | 0.614693 |
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.