Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.724329 | ... | ... | 1.509 | -0.006 | 1.503 | 300 | 0.001 | 0 | 0.001 | ... | ... | 0.730446 |
1.631649 | ... | ... | 1.484 | -0.006 | 1.478 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0.697958 |
1.548218 | ... | ... | 1.459 | -0.006 | 1.453 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0.668012 |
1.472406 | ... | ... | 1.434 | -0.006 | 1.428 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0.640243 |
1.402968 | ... | ... | 1.409 | -0.006 | 1.403 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0.61436 |
1.33894 | ... | ... | 1.384 | -0.006 | 1.378 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0.590125 |
1.279557 | ... | ... | 1.359 | -0.006 | 1.353 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0.567334 |
1.2242 | ... | ... | 1.334 | -0.006 | 1.328 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0.545829 |
1.172369 | ... | ... | 1.309 | -0.006 | 1.303 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0.525473 |
1.123647 | ... | ... | 1.284 | -0.006 | 1.278 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0.506146 |
1.077686 | ... | ... | 1.259 | -0.006 | 1.253 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.487746 |
1.034194 | ... | ... | 1.234 | -0.006 | 1.228 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.47019 |
0.99292 | ... | ... | 1.209 | -0.006 | 1.203 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.453403 |
0.953651 | ... | ... | 1.184 | -0.006 | 1.178 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.43732 |
0.916202 | ... | ... | 1.159 | -0.006 | 1.153 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.421877 |
0.880411 | ... | ... | 1.134 | -0.006 | 1.128 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.407028 |
0.846138 | ... | ... | 1.109 | -0.006 | 1.103 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.392729 |
0.813259 | ... | ... | 1.084 | -0.006 | 1.078 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.378937 |
0.781664 | ... | ... | 1.059 | -0.006 | 1.053 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.365614 |
0.751257 | ... | ... | 1.034 | -0.006 | 1.028 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.352728 |
0.721951 | ... | ... | 1.009 | -0.006 | 1.003 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.340252 |
0.693667 | ... | ... | 0.984 | -0.006 | 0.978 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.328159 |
0.666336 | ... | ... | 0.959 | -0.006 | 0.953 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.316422 |
0.639896 | ... | ... | 0.934 | -0.006 | 0.928 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.305019 |
0.614288 | ... | ... | 0.909 | -0.006 | 0.903 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.293932 |
0.589462 | ... | ... | 0.884 | -0.006 | 0.878 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.283142 |
0.565369 | ... | ... | 0.859 | -0.006 | 0.853 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.272631 |
0.541968 | ... | ... | 0.834 | -0.006 | 0.828 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.262381 |
0.519217 | ... | ... | 0.809 | -0.006 | 0.803 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.252381 |
0.497082 | ... | ... | 0.784 | -0.006 | 0.778 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.242616 |
0.475529 | ... | ... | 0.759 | -0.006 | 0.753 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.233072 |
0.454527 | ... | ... | 0.734 | -0.006 | 0.728 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.223738 |
0.434049 | ... | ... | 0.709 | -0.006 | 0.703 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.214604 |
0.414067 | ... | ... | 0.684 | -0.006 | 0.678 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.205659 |
0.394557 | ... | ... | 0.659 | -0.006 | 0.653 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.196891 |
0.375497 | ... | ... | 0.634 | -0.006 | 0.628 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.188292 |
0.356865 | ... | ... | 0.609 | -0.006 | 0.603 | 1200 | 0.001 | -0.001 | 0.001 | ... | ... | 0.179857 |
0.338643 | ... | ... | 0.584 | -0.006 | 0.578 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.187031 |
0.320812 | ... | ... | 0.559 | -0.006 | 0.553 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.178279 |
0.303354 | ... | ... | 0.534 | -0.006 | 0.528 | 1275 | 0.001 | -0.001 | 0.002 | ... | ... | 0.169672 |
0.286254 | ... | ... | 0.509 | -0.006 | 0.503 | 1300 | 0.002 | 0 | 0.002 | ... | ... | 0.178371 |
0.269497 | ... | ... | 0.484 | -0.006 | 0.478 | 1325 | 0.003 | 0 | 0.003 | ... | ... | 0.181081 |
0.253068 | ... | ... | 0.459 | -0.006 | 0.453 | 1350 | 0.004 | 0 | 0.004 | ... | ... | 0.180865 |
0.236955 | ... | ... | 0.434 | -0.006 | 0.428 | 1375 | 0.005 | 0 | 0.005 | ... | ... | 0.178827 |
0.225039 | ... | ... | 0.410 | -0.006 | 0.404 | 1400 | 0.006 | 0 | 0.006 | ... | ... | 0.175505 |
0.213233 | ... | ... | 0.386 | -0.006 | 0.380 | 1425 | 0.008 | 0 | 0.008 | ... | ... | 0.176549 |
0.205044 | ... | ... | 0.363 | -0.006 | 0.357 | 1450 | 0.011 | 0.001 | 0.010 | ... | ... | 0.179859 |
0.199836 | ... | ... | 0.340 | -0.005 | 0.335 | 1475 | 0.013 | 0 | 0.013 | ... | ... | 0.17682 |
0.193948 | ... | ... | 0.318 | -0.005 | 0.313 | 1500 | 0.017 | 0.001 | 0.016 | ... | ... | 0.179406 |
0.190208 | ... | ... | 0.297 | -0.005 | 0.292 | 1525 | 0.021 | 0.001 | 0.020 | ... | ... | 0.179759 |
0.188061 | ... | ... | 0.277 | -0.005 | 0.272 | 1550 | 0.025 | 0.001 | 0.024 | ... | ... | 0.178427 |
0.187053 | ... | ... | 0.257 | -0.004 | 0.253 | 1575 | 0.030 | 0.001 | 0.029 | ... | ... | 0.178138 |
0.184695 | ... | ... | 0.239 | -0.005 | 0.234 | 1600 | 0.036 | 0.001 | 0.035 | ... | ... | 0.178544 |
0.183193 | ... | ... | 0.221 | -0.005 | 0.216 | 1625 | 0.043 | 0.001 | 0.042 | ... | ... | 0.179418 |
0.184234 | ... | ... | 0.204 | -0.004 | 0.200 | 1650 | 0.051 | 0.002 | 0.049 | ... | ... | 0.180617 |
0.183748 | ... | ... | 0.188 | -0.004 | 0.184 | 1675 | 0.059 | 0.002 | 0.057 | ... | ... | 0.180243 |
0.181914 | ... | ... | 0.172 | -0.004 | 0.168 | 1700 | 0.068 | 0.001 | 0.067 | ... | ... | 0.18023 |
0.182203 | ... | ... | 0.158 | -0.004 | 0.154 | 1725 | 0.078 | 0.002 | 0.076 | ... | ... | 0.180515 |
0.182771 | ... | ... | 0.144 | -0.003 | 0.141 | 1750 | 0.089 | 0.002 | 0.087 | ... | ... | 0.181066 |
0.182002 | ... | ... | 0.132 | -0.004 | 0.128 | 1775 | 0.101 | 0.002 | 0.099 | ... | ... | 0.181876 |
0.181556 | ... | ... | 0.120 | -0.004 | 0.116 | 1800 | 0.113 | 0.002 | 0.111 | ... | ... | 0.181372 |
0.181433 | ... | ... | 0.108 | -0.003 | 0.105 | 1825 | 0.126 | 0.002 | 0.124 | ... | ... | 0.181191 |
0.18007 | ... | ... | 0.098 | -0.004 | 0.094 | 1850 | 0.140 | 0.003 | 0.137 | ... | ... | 0.181355 |
0.180668 | ... | ... | 0.088 | -0.003 | 0.085 | 1875 | 0.155 | 0.003 | 0.152 | ... | ... | 0.181905 |
0.180085 | ... | ... | 0.078 | -0.002 | 0.076 | 1900 | 0.170 | 0.003 | 0.167 | ... | ... | 0.181281 |
0.179967 | ... | ... | 0.070 | -0.002 | 0.068 | 1925 | 0.186 | 0.003 | 0.183 | ... | ... | 0.181128 |
0.178689 | ... | ... | 0.062 | -0.002 | 0.060 | 1950 | 0.203 | 0.004 | 0.199 | ... | ... | 0.181528 |
0.177959 | ... | ... | 0.055 | -0.002 | 0.053 | 1975 | 0.221 | 0.004 | 0.217 | ... | ... | 0.182597 |
0.177899 | ... | ... | 0.049 | -0.002 | 0.047 | 2000 | 0.239 | 0.004 | 0.235 | ... | ... | 0.182651 |
0.178664 | ... | ... | 0.044 | -0.002 | 0.042 | 2025 | 0.258 | 0.004 | 0.254 | ... | ... | 0.183549 |
0.178432 | ... | ... | 0.039 | -0.002 | 0.037 | 2050 | 0.278 | 0.005 | 0.273 | ... | ... | 0.185476 |
0.179262 | ... | ... | 0.034 | -0.001 | 0.033 | 2075 | 0.298 | 0.005 | 0.293 | ... | ... | 0.186583 |
0.179163 | ... | ... | 0.030 | -0.001 | 0.029 | 2100 | 0.319 | 0.005 | 0.314 | ... | ... | 0.189007 |
0.178037 | ... | ... | 0.027 | -0.002 | 0.025 | 2125 | 0.340 | 0.005 | 0.335 | ... | ... | 0.190744 |
0.178357 | ... | ... | 0.024 | -0.002 | 0.022 | 2150 | 0.362 | 0.005 | 0.357 | ... | ... | 0.194154 |
0.180533 | ... | ... | 0.021 | -0.001 | 0.020 | 2175 | 0.384 | 0.005 | 0.379 | ... | ... | 0.197054 |
0.179108 | ... | ... | 0.018 | -0.001 | 0.017 | 2200 | 0.406 | 0.005 | 0.401 | ... | ... | 0.199433 |
0.179756 | ... | ... | 0.016 | -0.001 | 0.015 | 2225 | 0.429 | 0.005 | 0.424 | ... | ... | 0.203998 |
0.179602 | ... | ... | 0.014 | -0.001 | 0.013 | 2250 | 0.452 | 0.005 | 0.447 | ... | ... | 0.208251 |
0.182331 | ... | ... | 0.013 | -0.001 | 0.012 | 2275 | 0.476 | 0.006 | 0.470 | ... | ... | 0.215072 |
0.180564 | ... | ... | 0.011 | -0.001 | 0.010 | 2300 | 0.499 | 0.005 | 0.494 | ... | ... | 0.218821 |
0.182123 | ... | ... | 0.009 | 0 | 0.009 | 2325 | 0.523 | 0.005 | 0.518 | ... | ... | 0.225306 |
0.183141 | ... | ... | 0.008 | 0 | 0.008 | 2350 | 0.548 | 0.006 | 0.542 | ... | ... | 0.234675 |
0.183548 | ... | ... | 0.007 | 0 | 0.007 | 2375 | 0.572 | 0.006 | 0.566 | ... | ... | 0.240947 |
0.183243 | ... | ... | 0.006 | 0 | 0.006 | 2400 | 0.597 | 0.006 | 0.591 | ... | ... | 0.250142 |
0.182071 | ... | ... | 0.005 | 0 | 0.005 | 2425 | 0.622 | 0.006 | 0.616 | ... | ... | 0.259247 |
0.179785 | ... | ... | 0.005 | -0.001 | 0.004 | 2450 | 0.647 | 0.006 | 0.641 | ... | ... | 0.268263 |
0.184545 | ... | ... | 0.004 | 0 | 0.004 | 2475 | 0.672 | 0.006 | 0.666 | ... | ... | 0.277192 |
0.180482 | ... | ... | 0.003 | 0 | 0.003 | 2500 | 0.697 | 0.006 | 0.691 | ... | ... | 0.286035 |
0.184951 | ... | ... | 0.003 | 0 | 0.003 | 2525 | 0.722 | 0.006 | 0.716 | ... | ... | 0.294795 |
0.178139 | ... | ... | 0.003 | -0.001 | 0.002 | 2550 | 0.747 | 0.006 | 0.741 | ... | ... | 0.303474 |
0.182298 | ... | ... | 0.002 | 0 | 0.002 | 2575 | 0.772 | 0.006 | 0.766 | ... | ... | 0.312072 |
0.186401 | ... | ... | 0.002 | 0 | 0.002 | 2600 | 0.797 | 0.006 | 0.791 | ... | ... | 0.320592 |
0.173724 | ... | ... | 0.002 | -0.001 | 0.001 | 2625 | 0.822 | 0.006 | 0.816 | ... | ... | 0.329036 |
0.177457 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.847 | 0.006 | 0.841 | ... | ... | 0.337404 |
0.181143 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.872 | 0.006 | 0.866 | ... | ... | 0.345698 |
0.184783 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.897 | 0.006 | 0.891 | ... | ... | 0.35392 |
0.188379 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.922 | 0.006 | 0.916 | ... | ... | 0.362072 |
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.