Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.785344 | ... | ... | 1.3600 | -0.0100 | 1.3500 | 500 | 0.0005 | 0 | 0.0005 | ... | ... | 2.19088 |
2.678378 | ... | ... | 1.3350 | -0.0100 | 1.3250 | 525 | 0.0005 | 0 | 0.0005 | ... | ... | 2.111734 |
2.576726 | ... | ... | 1.3100 | -0.0100 | 1.3000 | 550 | 0.0005 | 0 | 0.0005 | ... | ... | 2.036407 |
2.479886 | ... | ... | 1.2850 | -0.0100 | 1.2750 | 575 | 0.0005 | 0 | 0.0005 | ... | ... | 1.964533 |
2.387425 | ... | ... | 1.2600 | -0.0100 | 1.2500 | 600 | 0.0005 | 0 | 0.0005 | ... | ... | 1.895798 |
2.298968 | ... | ... | 1.2350 | -0.0100 | 1.2250 | 625 | 0.0005 | 0 | 0.0005 | ... | ... | 1.829945 |
2.214183 | ... | ... | 1.2100 | -0.0100 | 1.2000 | 650 | 0.0005 | 0 | 0.0005 | ... | ... | 1.766739 |
2.132778 | ... | ... | 1.1850 | -0.0100 | 1.1750 | 675 | 0.0005 | 0 | 0.0005 | ... | ... | 1.705969 |
2.054495 | ... | ... | 1.1600 | -0.0100 | 1.1500 | 700 | 0.0005 | 0 | 0.0005 | ... | ... | 1.647432 |
1.979104 | ... | ... | 1.1350 | -0.0100 | 1.1250 | 725 | 0.0005 | 0 | 0.0005 | ... | ... | 1.590978 |
1.906395 | ... | ... | 1.1100 | -0.0100 | 1.1000 | 750 | 0.0005 | 0 | 0.0005 | ... | ... | 1.53646 |
1.836185 | ... | ... | 1.0850 | -0.0100 | 1.0750 | 775 | 0.0005 | 0 | 0.0005 | ... | ... | 1.483744 |
1.768308 | ... | ... | 1.0600 | -0.0100 | 1.0500 | 800 | 0.0005 | 0 | 0.0005 | ... | ... | 1.432698 |
1.702615 | ... | ... | 1.0350 | -0.0100 | 1.0250 | 825 | 0.0005 | 0 | 0.0005 | ... | ... | 1.383216 |
1.638969 | ... | ... | 1.0100 | -0.0100 | 1 | 850 | 0.0005 | 0 | 0.0005 | ... | ... | 1.335206 |
1.577246 | ... | ... | 0.9850 | -0.0100 | 0.9750 | 875 | 0.0005 | 0 | 0.0005 | ... | ... | 1.288575 |
1.517332 | ... | ... | 0.9600 | -0.0100 | 0.9500 | 900 | 0.0005 | 0 | 0.0005 | ... | ... | 1.243238 |
1.459123 | ... | ... | 0.9350 | -0.0100 | 0.9250 | 925 | 0.0005 | 0 | 0.0005 | ... | ... | 1.199109 |
1.402521 | ... | ... | 0.9100 | -0.0100 | 0.9000 | 950 | 0.0005 | 0 | 0.0005 | ... | ... | 1.156131 |
1.347443 | ... | ... | 0.8850 | -0.0100 | 0.8750 | 975 | 0.0005 | 0 | 0.0005 | ... | ... | 1.114238 |
1.293807 | ... | ... | 0.8600 | -0.0100 | 0.8500 | 1000 | 0.0005 | 0 | 0.0005 | ... | ... | 1.07337 |
1.24154 | ... | ... | 0.8350 | -0.0100 | 0.8250 | 1025 | 0.0005 | 0 | 0.0005 | ... | ... | 1.033457 |
1.190573 | ... | ... | 0.8100 | -0.0100 | 0.8000 | 1050 | 0.0005 | 0 | 0.0005 | ... | ... | 0.994462 |
1.140842 | ... | ... | 0.7850 | -0.0100 | 0.7750 | 1075 | 0.0005 | 0 | 0.0005 | ... | ... | 0.956337 |
1.092288 | ... | ... | 0.7600 | -0.0100 | 0.7500 | 1100 | 0.0005 | 0 | 0.0005 | ... | ... | 0.919039 |
1.044855 | ... | ... | 0.7350 | -0.0100 | 0.7250 | 1125 | 0.0005 | 0 | 0.0005 | ... | ... | 0.88251 |
0.998493 | ... | ... | 0.7100 | -0.0100 | 0.7000 | 1150 | 0.0005 | 0 | 0.0005 | ... | ... | 0.846724 |
0.953154 | ... | ... | 0.6850 | -0.0100 | 0.6750 | 1175 | 0.0005 | 0 | 0.0005 | ... | ... | 0.811643 |
0.90879 | ... | ... | 0.6600 | -0.0100 | 0.6500 | 1200 | 0.0005 | 0 | 0.0005 | ... | ... | 0.777226 |
0.865363 | ... | ... | 0.6350 | -0.0100 | 0.6250 | 1225 | 0.0005 | 0 | 0.0005 | ... | ... | 0.743437 |
0.822833 | ... | ... | 0.6100 | -0.0100 | 0.6000 | 1250 | 0.0005 | 0 | 0.0005 | ... | ... | 0.710252 |
0.781164 | ... | ... | 0.5850 | -0.0100 | 0.5750 | 1275 | 0.0005 | 0 | 0.0005 | ... | ... | 0.677642 |
0.74032 | ... | ... | 0.5600 | -0.0100 | 0.5500 | 1300 | 0.0005 | 0 | 0.0005 | ... | ... | 0.645567 |
0.700269 | ... | ... | 0.5350 | -0.0100 | 0.5250 | 1325 | 0.0005 | 0 | 0.0005 | ... | ... | 0.614009 |
0.66098 | ... | ... | 0.5100 | -0.0100 | 0.5000 | 1350 | 0.0005 | 0 | 0.0005 | ... | ... | 0.58294 |
0.622424 | ... | ... | 0.4850 | -0.0100 | 0.4750 | 1375 | 0.0005 | 0 | 0.0005 | ... | ... | 0.552319 |
0.584574 | ... | ... | 0.4600 | -0.0100 | 0.4500 | 1400 | 0.0005 | 0 | 0.0005 | ... | ... | 0.522137 |
0.547404 | ... | ... | 0.4350 | -0.0100 | 0.4250 | 1425 | 0.0005 | 0 | 0.0005 | ... | ... | 0.492366 |
0.510889 | ... | ... | 0.4100 | -0.0100 | 0.4000 | 1450 | 0.0005 | 0 | 0.0005 | ... | ... | 0.46297 |
0.475007 | ... | ... | 0.3850 | -0.0100 | 0.3750 | 1475 | 0.0005 | 0 | 0.0005 | ... | ... | 0.433933 |
0.439734 | ... | ... | 0.3600 | -0.0100 | 0.3500 | 1500 | 0.0005 | 0 | 0.0005 | ... | ... | 0.405222 |
0.405051 | ... | ... | 0.3350 | -0.0100 | 0.3250 | 1525 | 0.0005 | 0 | 0.0005 | ... | ... | 0.376818 |
0.370939 | ... | ... | 0.3100 | -0.0100 | 0.3000 | 1550 | 0.0005 | 0 | 0.0005 | ... | ... | 0.348677 |
0.337377 | ... | ... | 0.2850 | -0.0100 | 0.2750 | 1575 | 0.0005 | 0 | 0.0005 | ... | ... | 0.320788 |
0.304349 | ... | ... | 0.2600 | -0.0100 | 0.2500 | 1600 | 0.0005 | 0 | 0.0005 | ... | ... | 0.293097 |
0.271837 | ... | ... | 0.2350 | -0.0100 | 0.2250 | 1625 | 0.0005 | 0 | 0.0005 | ... | ... | 0.26558 |
0.239824 | ... | ... | 0.2100 | -0.0100 | 0.2000 | 1650 | 0.0005 | 0 | 0.0005 | ... | ... | 0.238186 |
0.208296 | ... | ... | 0.1850 | -0.0100 | 0.1750 | 1675 | 0.0005 | 0 | 0.0005 | ... | ... | 0.210862 |
0.177238 | ... | ... | 0.1600 | -0.0100 | 0.1500 | 1700 | 0.0005 | 0 | 0.0005 | ... | ... | 0.183539 |
0.146635 | ... | ... | 0.1350 | -0.0100 | 0.1250 | 1725 | 0.0005 | 0 | 0.0005 | ... | ... | 0.156127 |
0.116474 | ... | ... | 0.1100 | -0.0100 | 0.1000 | 1750 | 0.0005 | 0 | 0.0005 | ... | ... | 0.128497 |
0.086742 | ... | ... | 0.0850 | -0.0100 | 0.0750 | 1775 | 0.0005 | 0 | 0.0005 | ... | ... | 0.100444 |
0.057427 | ... | ... | 0.0600 | -0.0100 | 0.0500 | 1800 | 0.0005 | 0 | 0.0005 | ... | ... | 0.071599 |
0.049765 | ... | ... | 0.0350 | -0.0090 | 0.0260 | 1825 | 0.0010 | 0.0005 | 0.0005 | ... | ... | 0.048892 |
0.04894 | ... | ... | 0.0150 | -0.0070 | 0.0080 | 1850 | 0.0080 | 0.0030 | 0.0050 | ... | ... | 0.04894 |
0.048236 | ... | ... | 0.0030 | -0.0020 | 0.0010 | 1875 | 0.0260 | 0.0080 | 0.0180 | ... | ... | 0.049097 |
0.069689 | ... | ... | 0.0005 | 0 | 0.0005 | 1900 | 0.0500 | 0.0100 | 0.0400 | ... | ... | 0.055896 |
0.096451 | ... | ... | 0.0005 | 0 | 0.0005 | 1925 | 0.0750 | 0.0100 | 0.0650 | ... | ... | 0.083294 |
0.121731 | ... | ... | 0.0005 | 0 | 0.0005 | 1950 | 0.1000 | 0.0100 | 0.0900 | ... | ... | 0.110341 |
0.145914 | ... | ... | 0.0005 | 0 | 0.0005 | 1975 | 0.1250 | 0.0100 | 0.1150 | ... | ... | 0.137043 |
0.169221 | ... | ... | 0.0005 | 0 | 0.0005 | 2000 | 0.1500 | 0.0100 | 0.1400 | ... | ... | 0.163411 |
0.191785 | ... | ... | 0.0005 | 0 | 0.0005 | 2025 | 0.1750 | 0.0100 | 0.1650 | ... | ... | 0.189453 |
0.213706 | ... | ... | 0.0005 | 0 | 0.0005 | 2050 | 0.2000 | 0.0100 | 0.1900 | ... | ... | 0.215176 |
0.235053 | ... | ... | 0.0005 | 0 | 0.0005 | 2075 | 0.2250 | 0.0100 | 0.2150 | ... | ... | 0.24059 |
0.255879 | ... | ... | 0.0005 | 0 | 0.0005 | 2100 | 0.2500 | 0.0100 | 0.2400 | ... | ... | 0.265701 |
0.276232 | ... | ... | 0.0005 | 0 | 0.0005 | 2125 | 0.2750 | 0.0100 | 0.2650 | ... | ... | 0.290517 |
0.29614 | ... | ... | 0.0005 | 0 | 0.0005 | 2150 | 0.3000 | 0.0100 | 0.2900 | ... | ... | 0.315045 |
0.315646 | ... | ... | 0.0005 | 0 | 0.0005 | 2175 | 0.3250 | 0.0100 | 0.3150 | ... | ... | 0.339291 |
0.334759 | ... | ... | 0.0005 | 0 | 0.0005 | 2200 | 0.3500 | 0.0100 | 0.3400 | ... | ... | 0.363263 |
0.353516 | ... | ... | 0.0005 | 0 | 0.0005 | 2225 | 0.3750 | 0.0100 | 0.3650 | ... | ... | 0.386967 |
0.371929 | ... | ... | 0.0005 | 0 | 0.0005 | 2250 | 0.4000 | 0.0100 | 0.3900 | ... | ... | 0.410408 |
0.390012 | ... | ... | 0.0005 | 0 | 0.0005 | 2275 | 0.4250 | 0.0100 | 0.4150 | ... | ... | 0.433593 |
0.407795 | ... | ... | 0.0005 | 0 | 0.0005 | 2300 | 0.4500 | 0.0100 | 0.4400 | ... | ... | 0.456529 |
0.425273 | ... | ... | 0.0005 | 0 | 0.0005 | 2325 | 0.4750 | 0.0100 | 0.4650 | ... | ... | 0.479219 |
0.442471 | ... | ... | 0.0005 | 0 | 0.0005 | 2350 | 0.5000 | 0.0100 | 0.4900 | ... | ... | 0.501669 |
0.459399 | ... | ... | 0.0005 | 0 | 0.0005 | 2375 | 0.5250 | 0.0100 | 0.5150 | ... | ... | 0.523884 |
0.476061 | ... | ... | 0.0005 | 0 | 0.0005 | 2400 | 0.5500 | 0.0100 | 0.5400 | ... | ... | 0.545869 |
0.492476 | ... | ... | 0.0005 | 0 | 0.0005 | 2425 | 0.5750 | 0.0100 | 0.5650 | ... | ... | 0.56763 |
0.508651 | ... | ... | 0.0005 | 0 | 0.0005 | 2450 | 0.6000 | 0.0100 | 0.5900 | ... | ... | 0.589171 |
0.524588 | ... | ... | 0.0005 | 0 | 0.0005 | 2475 | 0.6250 | 0.0100 | 0.6150 | ... | ... | 0.610497 |
0.540295 | ... | ... | 0.0005 | 0 | 0.0005 | 2500 | 0.6500 | 0.0100 | 0.6400 | ... | ... | 0.631612 |
0.555791 | ... | ... | 0.0005 | 0 | 0.0005 | 2525 | 0.6750 | 0.0100 | 0.6650 | ... | ... | 0.65252 |
0.571079 | ... | ... | 0.0005 | 0 | 0.0005 | 2550 | 0.7000 | 0.0100 | 0.6900 | ... | ... | 0.673225 |
0.586158 | ... | ... | 0.0005 | 0 | 0.0005 | 2575 | 0.7250 | 0.0100 | 0.7150 | ... | ... | 0.693732 |
0.601033 | ... | ... | 0.0005 | 0 | 0.0005 | 2600 | 0.7500 | 0.0100 | 0.7400 | ... | ... | 0.714045 |
0.615717 | ... | ... | 0.0005 | 0 | 0.0005 | 2625 | 0.7750 | 0.0100 | 0.7650 | ... | ... | 0.734166 |
0.630216 | ... | ... | 0.0005 | 0 | 0.0005 | 2650 | 0.8000 | 0.0100 | 0.7900 | ... | ... | 0.754101 |
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.