Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.274737 | ... | ... | 1.3390 | 0 | 1.3390 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | 1.637246 |
2.186498 | ... | ... | 1.3140 | 0 | 1.3140 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | 1.577853 |
2.102698 | ... | ... | 1.2890 | 0 | 1.2890 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 1.521325 |
2.022911 | ... | ... | 1.2640 | 0 | 1.2640 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 1.467384 |
1.946776 | ... | ... | 1.2390 | 0 | 1.2390 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 1.415802 |
1.873974 | ... | ... | 1.2140 | 0 | 1.2140 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 1.366383 |
1.804226 | ... | ... | 1.1890 | 0 | 1.1890 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 1.318949 |
1.737287 | ... | ... | 1.1640 | 0 | 1.1640 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 1.273338 |
1.67294 | ... | ... | 1.1390 | 0 | 1.1390 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 1.229405 |
1.61099 | ... | ... | 1.1140 | 0 | 1.1140 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 1.187036 |
1.551266 | ... | ... | 1.0890 | 0 | 1.0890 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 1.146119 |
1.493613 | ... | ... | 1.0640 | 0 | 1.0640 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 1.106553 |
1.437893 | ... | ... | 1.0390 | 0 | 1.0390 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 1.068236 |
1.38398 | ... | ... | 1.0140 | 0 | 1.0140 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 1.031096 |
1.331759 | ... | ... | 0.9890 | 0 | 0.9890 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 0.995059 |
1.281126 | ... | ... | 0.9640 | 0 | 0.9640 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 0.960057 |
1.231987 | ... | ... | 0.9390 | 0 | 0.9390 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 0.926021 |
1.184256 | ... | ... | 0.9140 | 0 | 0.9140 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 0.892895 |
1.137854 | ... | ... | 0.8890 | 0 | 0.8890 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 0.860632 |
1.092709 | ... | ... | 0.8640 | 0 | 0.8640 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 0.829183 |
1.048753 | ... | ... | 0.8390 | 0 | 0.8390 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 0.798497 |
1.005926 | ... | ... | 0.8140 | 0 | 0.8140 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 0.768532 |
0.964169 | ... | ... | 0.7890 | 0 | 0.7890 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 0.739255 |
0.92343 | ... | ... | 0.7640 | 0 | 0.7640 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 0.710632 |
0.883659 | ... | ... | 0.7390 | 0 | 0.7390 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 0.682621 |
0.844811 | ... | ... | 0.7140 | 0 | 0.7140 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 0.655192 |
0.806844 | ... | ... | 0.6890 | 0 | 0.6890 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 0.628319 |
0.769718 | ... | ... | 0.6640 | 0 | 0.6640 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 0.601974 |
0.733396 | ... | ... | 0.6390 | 0 | 0.6390 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 0.576121 |
0.697844 | ... | ... | 0.6140 | 0 | 0.6140 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 0.550743 |
0.663029 | ... | ... | 0.5890 | 0 | 0.5890 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 0.525817 |
0.628921 | ... | ... | 0.5640 | 0 | 0.5640 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 0.501318 |
0.59549 | ... | ... | 0.5390 | 0 | 0.5390 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.477221 |
0.56271 | ... | ... | 0.5140 | 0 | 0.5140 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.453511 |
0.530556 | ... | ... | 0.4890 | 0 | 0.4890 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.43016 |
0.499002 | ... | ... | 0.4640 | 0 | 0.4640 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.407148 |
0.468028 | ... | ... | 0.4390 | 0 | 0.4390 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.384467 |
0.437613 | ... | ... | 0.4140 | 0 | 0.4140 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.362082 |
0.407734 | ... | ... | 0.3890 | 0 | 0.3890 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.339981 |
0.378375 | ... | ... | 0.3640 | 0 | 0.3640 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.318143 |
0.349516 | ... | ... | 0.3390 | 0 | 0.3390 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | 0.296549 |
0.32114 | ... | ... | 0.3140 | 0 | 0.3140 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | 0.275174 |
0.293231 | ... | ... | 0.2890 | 0 | 0.2890 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | 0.253999 |
0.265774 | ... | ... | 0.2640 | 0 | 0.2640 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | 0.232996 |
0.238753 | ... | ... | 0.2390 | 0 | 0.2390 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.212142 |
0.212155 | ... | ... | 0.2140 | 0 | 0.2140 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | 0.1914 |
0.185966 | ... | ... | 0.1890 | 0 | 0.1890 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | 0.17074 |
0.160173 | ... | ... | 0.1640 | 0 | 0.1640 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | 0.150113 |
0.134765 | ... | ... | 0.1390 | 0 | 0.1390 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | 0.129462 |
0.10973 | ... | ... | 0.1140 | 0 | 0.1140 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | 0.108708 |
0.106828 | ... | ... | 0.0890 | 0.0010 | 0.0900 | 1750 | 0.0010 | 0.0005 | 0.0005 | ... | ... | 0.099487 |
0.102721 | ... | ... | 0.0650 | 0.0020 | 0.0670 | 1775 | 0.0030 | 0.0020 | 0.0010 | ... | ... | 0.099905 |
0.098942 | ... | ... | 0.0460 | 0 | 0.0460 | 1800 | 0.0070 | -0.0010 | 0.0080 | ... | ... | 0.09783 |
0.098945 | ... | ... | 0.0310 | -0.0020 | 0.0290 | 1825 | 0.0150 | -0.0020 | 0.0170 | ... | ... | 0.098632 |
0.09694 | ... | ... | 0.0180 | -0.0020 | 0.0160 | 1850 | 0.0270 | -0.0020 | 0.0290 | ... | ... | 0.097181 |
0.097514 | ... | ... | 0.0090 | -0.0010 | 0.0080 | 1875 | 0.0440 | -0.0010 | 0.0450 | ... | ... | 0.098474 |
0.093334 | ... | ... | 0.0040 | -0.0010 | 0.0030 | 1900 | 0.0640 | -0.0010 | 0.0650 | ... | ... | 0.095879 |
0.092284 | ... | ... | 0.0020 | -0.0010 | 0.0010 | 1925 | 0.0870 | 0 | 0.0870 | ... | ... | 0.098941 |
0.099979 | ... | ... | 0.0010 | -0.0005 | 0.0005 | 1950 | 0.1110 | 0 | 0.1110 | ... | ... | 0.100491 |
0.117915 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.1360 | 0 | 0.1360 | ... | ... | 0.122336 |
0.135238 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1610 | 0 | 0.1610 | ... | ... | 0.143908 |
0.152036 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.1860 | 0 | 0.1860 | ... | ... | 0.165214 |
0.168372 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.2110 | 0 | 0.2110 | ... | ... | 0.186259 |
0.184293 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.2360 | 0 | 0.2360 | ... | ... | 0.207052 |
0.199835 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2610 | 0 | 0.2610 | ... | ... | 0.227597 |
0.215033 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2860 | 0 | 0.2860 | ... | ... | 0.2479 |
0.229905 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3110 | 0 | 0.3110 | ... | ... | 0.267969 |
0.24448 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3360 | 0 | 0.3360 | ... | ... | 0.287807 |
0.258766 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3610 | 0 | 0.3610 | ... | ... | 0.307422 |
0.272794 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3860 | 0 | 0.3860 | ... | ... | 0.326817 |
0.28656 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4110 | 0 | 0.4110 | ... | ... | 0.345999 |
0.300087 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4360 | 0 | 0.4360 | ... | ... | 0.364971 |
0.313389 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4610 | 0 | 0.4610 | ... | ... | 0.383738 |
0.326467 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4860 | 0 | 0.4860 | ... | ... | 0.402306 |
0.339337 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5110 | 0 | 0.5110 | ... | ... | 0.420678 |
0.352004 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5360 | 0 | 0.5360 | ... | ... | 0.438859 |
0.364477 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5610 | 0 | 0.5610 | ... | ... | 0.456852 |
0.376765 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5860 | 0 | 0.5860 | ... | ... | 0.474663 |
0.388875 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6110 | 0 | 0.6110 | ... | ... | 0.492294 |
0.400803 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6360 | 0 | 0.6360 | ... | ... | 0.509749 |
0.412565 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6610 | 0 | 0.6610 | ... | ... | 0.527032 |
0.42417 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6860 | 0 | 0.6860 | ... | ... | 0.544147 |
0.435619 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7110 | 0 | 0.7110 | ... | ... | 0.561096 |
0.446908 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7360 | 0 | 0.7360 | ... | ... | 0.577884 |
0.458048 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7610 | 0 | 0.7610 | ... | ... | 0.594512 |
0.469047 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7860 | 0 | 0.7860 | ... | ... | 0.610985 |
0.479906 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8110 | 0 | 0.8110 | ... | ... | 0.627305 |
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.