Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.760916 | ... | ... | 1.502 | 0 | 1.502 | 300 | 0.001 | 0 | 0.001 | ... | ... | 0.759301 |
1.666872 | ... | ... | 1.477 | 0 | 1.477 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0.725521 |
1.582115 | ... | ... | 1.452 | 0 | 1.452 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0.694383 |
1.505022 | ... | ... | 1.427 | 0 | 1.427 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0.66551 |
1.434355 | ... | ... | 1.402 | 0 | 1.402 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0.638597 |
1.369147 | ... | ... | 1.377 | 0 | 1.377 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0.613397 |
1.308632 | ... | ... | 1.352 | 0 | 1.352 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0.589699 |
1.252192 | ... | ... | 1.327 | 0 | 1.327 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0.567338 |
1.199321 | ... | ... | 1.302 | 0 | 1.302 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0.546171 |
1.1496 | ... | ... | 1.277 | 0 | 1.277 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0.526075 |
1.102681 | ... | ... | 1.252 | 0 | 1.252 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.506942 |
1.058266 | ... | ... | 1.227 | 0 | 1.227 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.488687 |
1.016105 | ... | ... | 1.202 | 0 | 1.202 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.471232 |
0.97598 | ... | ... | 1.177 | 0 | 1.177 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.454508 |
0.937705 | ... | ... | 1.152 | 0 | 1.152 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.438451 |
0.901118 | ... | ... | 1.127 | 0 | 1.127 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.423011 |
0.866074 | ... | ... | 1.102 | 0 | 1.102 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.408141 |
0.83245 | ... | ... | 1.077 | 0 | 1.077 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.3938 |
0.800134 | ... | ... | 1.052 | 0 | 1.052 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.379946 |
0.769028 | ... | ... | 1.027 | 0 | 1.027 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.366547 |
0.739042 | ... | ... | 1.002 | 0 | 1.002 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.353575 |
0.7101 | ... | ... | 0.977 | 0 | 0.977 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.340999 |
0.68213 | ... | ... | 0.952 | 0 | 0.952 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.328795 |
0.655067 | ... | ... | 0.927 | 0 | 0.927 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.316938 |
0.628854 | ... | ... | 0.902 | 0 | 0.902 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.305409 |
0.603438 | ... | ... | 0.877 | 0 | 0.877 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.294188 |
0.578771 | ... | ... | 0.852 | 0 | 0.852 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.283258 |
0.554809 | ... | ... | 0.827 | 0 | 0.827 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.2726 |
0.531512 | ... | ... | 0.802 | 0 | 0.802 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.262201 |
0.508844 | ... | ... | 0.777 | 0 | 0.777 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.252047 |
0.486771 | ... | ... | 0.752 | 0 | 0.752 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.242123 |
0.46526 | ... | ... | 0.727 | 0 | 0.727 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.232417 |
0.444284 | ... | ... | 0.702 | 0 | 0.702 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.222918 |
0.423815 | ... | ... | 0.677 | 0 | 0.677 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.213616 |
0.40383 | ... | ... | 0.652 | 0 | 0.652 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.204498 |
0.384304 | ... | ... | 0.627 | 0 | 0.627 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.195557 |
0.365217 | ... | ... | 0.602 | 0 | 0.602 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.186785 |
0.346547 | ... | ... | 0.577 | 0 | 0.577 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.178171 |
0.328278 | ... | ... | 0.552 | 0 | 0.552 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.185121 |
0.31039 | ... | ... | 0.527 | 0 | 0.527 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.17617 |
0.292869 | ... | ... | 0.502 | 0 | 0.502 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.167362 |
0.275699 | ... | ... | 0.477 | 0 | 0.477 | 1325 | 0.002 | 0 | 0.002 | ... | ... | 0.175771 |
0.258864 | ... | ... | 0.452 | 0 | 0.452 | 1350 | 0.003 | 0 | 0.003 | ... | ... | 0.178197 |
0.242352 | ... | ... | 0.427 | 0 | 0.427 | 1375 | 0.004 | 0 | 0.004 | ... | ... | 0.177689 |
0.22615 | ... | ... | 0.402 | 0 | 0.402 | 1400 | 0.005 | 0 | 0.005 | ... | ... | 0.175343 |
0.214339 | ... | ... | 0.378 | 0 | 0.378 | 1425 | 0.006 | -0.001 | 0.007 | ... | ... | 0.1717 |
0.206427 | ... | ... | 0.355 | 0 | 0.355 | 1450 | 0.008 | 0 | 0.008 | ... | ... | 0.172373 |
0.198179 | ... | ... | 0.332 | 0 | 0.332 | 1475 | 0.011 | 0 | 0.011 | ... | ... | 0.175272 |
0.192886 | ... | ... | 0.310 | 0 | 0.310 | 1500 | 0.014 | 0 | 0.014 | ... | ... | 0.17554 |
0.186835 | ... | ... | 0.288 | 0 | 0.288 | 1525 | 0.017 | 0 | 0.017 | ... | ... | 0.173937 |
0.185614 | ... | ... | 0.268 | 0 | 0.268 | 1550 | 0.021 | 0 | 0.021 | ... | ... | 0.173792 |
0.182946 | ... | ... | 0.248 | 0 | 0.248 | 1575 | 0.026 | 0 | 0.026 | ... | ... | 0.174532 |
0.181365 | ... | ... | 0.229 | 0 | 0.229 | 1600 | 0.031 | -0.001 | 0.032 | ... | ... | 0.173433 |
0.178392 | ... | ... | 0.211 | -0.001 | 0.210 | 1625 | 0.038 | 0 | 0.038 | ... | ... | 0.175195 |
0.178236 | ... | ... | 0.193 | 0 | 0.193 | 1650 | 0.045 | 0 | 0.045 | ... | ... | 0.175076 |
0.17843 | ... | ... | 0.177 | 0 | 0.177 | 1675 | 0.053 | 0 | 0.053 | ... | ... | 0.175286 |
0.177063 | ... | ... | 0.162 | -0.001 | 0.161 | 1700 | 0.062 | 0 | 0.062 | ... | ... | 0.17573 |
0.17779 | ... | ... | 0.147 | 0 | 0.147 | 1725 | 0.072 | 0 | 0.072 | ... | ... | 0.176358 |
0.176985 | ... | ... | 0.134 | -0.001 | 0.133 | 1750 | 0.083 | 0 | 0.083 | ... | ... | 0.177151 |
0.178093 | ... | ... | 0.121 | 0 | 0.121 | 1775 | 0.094 | 0 | 0.094 | ... | ... | 0.176445 |
0.177742 | ... | ... | 0.109 | 0 | 0.109 | 1800 | 0.107 | 0 | 0.107 | ... | ... | 0.177621 |
0.175997 | ... | ... | 0.098 | -0.001 | 0.097 | 1825 | 0.120 | 0 | 0.120 | ... | ... | 0.17738 |
0.176166 | ... | ... | 0.087 | 0 | 0.087 | 1850 | 0.134 | 0 | 0.134 | ... | ... | 0.177413 |
0.176649 | ... | ... | 0.078 | 0 | 0.078 | 1875 | 0.149 | 0 | 0.149 | ... | ... | 0.177769 |
0.175821 | ... | ... | 0.069 | 0 | 0.069 | 1900 | 0.164 | 0 | 0.164 | ... | ... | 0.176817 |
0.175392 | ... | ... | 0.061 | 0 | 0.061 | 1925 | 0.181 | 0 | 0.181 | ... | ... | 0.178011 |
0.175457 | ... | ... | 0.054 | 0 | 0.054 | 1950 | 0.198 | 0 | 0.198 | ... | ... | 0.178009 |
0.174265 | ... | ... | 0.047 | 0 | 0.047 | 1975 | 0.216 | 0 | 0.216 | ... | ... | 0.178633 |
0.173689 | ... | ... | 0.041 | 0 | 0.041 | 2000 | 0.234 | -0.001 | 0.235 | ... | ... | 0.178097 |
0.173907 | ... | ... | 0.036 | 0 | 0.036 | 2025 | 0.254 | 0 | 0.254 | ... | ... | 0.18041 |
0.175148 | ... | ... | 0.032 | 0 | 0.032 | 2050 | 0.274 | 0 | 0.274 | ... | ... | 0.181807 |
0.173028 | ... | ... | 0.028 | -0.001 | 0.027 | 2075 | 0.294 | 0 | 0.294 | ... | ... | 0.182243 |
0.174484 | ... | ... | 0.024 | 0 | 0.024 | 2100 | 0.315 | 0 | 0.315 | ... | ... | 0.184038 |
0.175024 | ... | ... | 0.021 | 0 | 0.021 | 2125 | 0.337 | 0 | 0.337 | ... | ... | 0.187521 |
0.174544 | ... | ... | 0.018 | 0 | 0.018 | 2150 | 0.359 | 0 | 0.359 | ... | ... | 0.190411 |
0.176057 | ... | ... | 0.016 | 0 | 0.016 | 2175 | 0.381 | -0.001 | 0.382 | ... | ... | 0.192693 |
0.176777 | ... | ... | 0.014 | 0 | 0.014 | 2200 | 0.404 | 0 | 0.404 | ... | ... | 0.197257 |
0.176598 | ... | ... | 0.012 | 0 | 0.012 | 2225 | 0.427 | -0.001 | 0.428 | ... | ... | 0.201458 |
0.175354 | ... | ... | 0.010 | 0 | 0.010 | 2250 | 0.451 | 0 | 0.451 | ... | ... | 0.208407 |
0.177396 | ... | ... | 0.009 | 0 | 0.009 | 2275 | 0.475 | 0 | 0.475 | ... | ... | 0.215193 |
0.173834 | ... | ... | 0.008 | -0.001 | 0.007 | 2300 | 0.499 | 0 | 0.499 | ... | ... | 0.221823 |
0.17415 | ... | ... | 0.006 | 0 | 0.006 | 2325 | 0.523 | 0 | 0.523 | ... | ... | 0.228306 |
0.173577 | ... | ... | 0.005 | 0 | 0.005 | 2350 | 0.548 | 0 | 0.548 | ... | ... | 0.237922 |
0.179002 | ... | ... | 0.005 | 0 | 0.005 | 2375 | 0.573 | 0 | 0.573 | ... | ... | 0.247441 |
0.177065 | ... | ... | 0.004 | 0 | 0.004 | 2400 | 0.598 | 0 | 0.598 | ... | ... | 0.256865 |
0.173549 | ... | ... | 0.003 | 0 | 0.003 | 2425 | 0.623 | 0 | 0.623 | ... | ... | 0.266195 |
0.178411 | ... | ... | 0.003 | 0 | 0.003 | 2450 | 0.648 | 0 | 0.648 | ... | ... | 0.275434 |
0.172123 | ... | ... | 0.002 | 0 | 0.002 | 2475 | 0.673 | 0 | 0.673 | ... | ... | 0.284583 |
0.176636 | ... | ... | 0.002 | 0 | 0.002 | 2500 | 0.698 | 0 | 0.698 | ... | ... | 0.293645 |
0.181085 | ... | ... | 0.002 | 0 | 0.002 | 2525 | 0.723 | 0 | 0.723 | ... | ... | 0.302622 |
0.168909 | ... | ... | 0.001 | 0 | 0.001 | 2550 | 0.748 | 0 | 0.748 | ... | ... | 0.311515 |
0.172947 | ... | ... | 0.001 | 0 | 0.001 | 2575 | 0.773 | 0 | 0.773 | ... | ... | 0.320325 |
0.176932 | ... | ... | 0.001 | 0 | 0.001 | 2600 | 0.798 | 0 | 0.798 | ... | ... | 0.329056 |
0.180865 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.823 | 0 | 0.823 | ... | ... | 0.337707 |
0.184746 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.848 | 0 | 0.848 | ... | ... | 0.346281 |
0.188578 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.873 | 0 | 0.873 | ... | ... | 0.35478 |
0.177613 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.898 | 0 | 0.898 | ... | ... | 0.363205 |
0.181131 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.923 | 0 | 0.923 | ... | ... | 0.371556 |
0.184608 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.948 | 0 | 0.948 | ... | ... | 0.379837 |
0.188044 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.973 | 0 | 0.973 | ... | ... | 0.388047 |
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.