Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.041806 | ... | ... | 1.288 | -0.001 | 1.287 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.525496 |
1.000956 | ... | ... | 1.263 | -0.001 | 1.262 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.506849 |
0.962122 | ... | ... | 1.238 | -0.001 | 1.237 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.489019 |
0.925115 | ... | ... | 1.213 | -0.001 | 1.212 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.471938 |
0.889772 | ... | ... | 1.188 | -0.001 | 1.187 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.455542 |
0.855951 | ... | ... | 1.163 | -0.001 | 1.162 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.439774 |
0.823524 | ... | ... | 1.138 | -0.001 | 1.137 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.424589 |
0.792383 | ... | ... | 1.113 | -0.001 | 1.112 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.409944 |
0.762429 | ... | ... | 1.088 | -0.001 | 1.087 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.395801 |
0.733573 | ... | ... | 1.063 | -0.001 | 1.062 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.382123 |
0.705739 | ... | ... | 1.038 | -0.001 | 1.037 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.368878 |
0.678855 | ... | ... | 1.013 | -0.001 | 1.012 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.356041 |
0.652859 | ... | ... | 0.988 | -0.001 | 0.987 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.343585 |
0.627693 | ... | ... | 0.963 | -0.001 | 0.962 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.331486 |
0.603304 | ... | ... | 0.938 | -0.001 | 0.937 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.319719 |
0.579646 | ... | ... | 0.913 | -0.001 | 0.912 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.308269 |
0.556676 | ... | ... | 0.888 | -0.001 | 0.887 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.297117 |
0.534354 | ... | ... | 0.863 | -0.001 | 0.862 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.286246 |
0.512644 | ... | ... | 0.838 | -0.001 | 0.837 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.275637 |
0.491512 | ... | ... | 0.813 | -0.001 | 0.812 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.26528 |
0.470928 | ... | ... | 0.788 | -0.001 | 0.787 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.25516 |
0.450863 | ... | ... | 0.763 | -0.001 | 0.762 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.245266 |
0.431292 | ... | ... | 0.738 | -0.001 | 0.737 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.235581 |
0.41219 | ... | ... | 0.713 | -0.001 | 0.712 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.226099 |
0.393534 | ... | ... | 0.688 | -0.001 | 0.687 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.21681 |
0.375303 | ... | ... | 0.663 | -0.001 | 0.662 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.207701 |
0.357479 | ... | ... | 0.638 | -0.001 | 0.637 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.198763 |
0.340043 | ... | ... | 0.613 | -0.001 | 0.612 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.18999 |
0.322977 | ... | ... | 0.588 | -0.001 | 0.587 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.197626 |
0.306266 | ... | ... | 0.563 | -0.001 | 0.562 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.188521 |
0.289894 | ... | ... | 0.538 | -0.001 | 0.537 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.179564 |
0.273848 | ... | ... | 0.513 | -0.001 | 0.512 | 1325 | 0.002 | 0 | 0.002 | ... | ... | 0.188813 |
0.258114 | ... | ... | 0.488 | -0.001 | 0.487 | 1350 | 0.003 | 0 | 0.003 | ... | ... | 0.191764 |
0.242681 | ... | ... | 0.463 | -0.001 | 0.462 | 1375 | 0.003 | 0 | 0.003 | ... | ... | 0.181969 |
0.227537 | ... | ... | 0.438 | -0.001 | 0.437 | 1400 | 0.004 | 0 | 0.004 | ... | ... | 0.181578 |
0.217462 | ... | ... | 0.414 | -0.001 | 0.413 | 1425 | 0.006 | 0 | 0.006 | ... | ... | 0.186218 |
0.21174 | ... | ... | 0.391 | -0.001 | 0.390 | 1450 | 0.007 | -0.001 | 0.008 | ... | ... | 0.181814 |
0.201387 | ... | ... | 0.368 | -0.002 | 0.366 | 1475 | 0.009 | -0.001 | 0.010 | ... | ... | 0.181653 |
0.198556 | ... | ... | 0.345 | -0.001 | 0.344 | 1500 | 0.012 | 0 | 0.012 | ... | ... | 0.183889 |
0.194591 | ... | ... | 0.323 | -0.001 | 0.322 | 1525 | 0.015 | 0 | 0.015 | ... | ... | 0.183759 |
0.189671 | ... | ... | 0.302 | -0.002 | 0.300 | 1550 | 0.018 | -0.001 | 0.019 | ... | ... | 0.181896 |
0.189522 | ... | ... | 0.281 | -0.001 | 0.280 | 1575 | 0.022 | -0.001 | 0.023 | ... | ... | 0.181564 |
0.187755 | ... | ... | 0.261 | -0.001 | 0.260 | 1600 | 0.027 | -0.001 | 0.028 | ... | ... | 0.182194 |
0.184641 | ... | ... | 0.242 | -0.002 | 0.240 | 1625 | 0.032 | -0.001 | 0.033 | ... | ... | 0.181051 |
0.184724 | ... | ... | 0.224 | -0.002 | 0.222 | 1650 | 0.039 | -0.001 | 0.040 | ... | ... | 0.182831 |
0.183217 | ... | ... | 0.207 | -0.003 | 0.204 | 1675 | 0.045 | -0.002 | 0.047 | ... | ... | 0.18073 |
0.182253 | ... | ... | 0.190 | -0.003 | 0.187 | 1700 | 0.053 | -0.002 | 0.055 | ... | ... | 0.18116 |
0.183516 | ... | ... | 0.174 | -0.002 | 0.172 | 1725 | 0.062 | -0.002 | 0.064 | ... | ... | 0.181839 |
0.183181 | ... | ... | 0.160 | -0.003 | 0.157 | 1750 | 0.071 | -0.002 | 0.073 | ... | ... | 0.180954 |
0.181403 | ... | ... | 0.146 | -0.004 | 0.142 | 1775 | 0.082 | -0.002 | 0.084 | ... | ... | 0.182061 |
0.181604 | ... | ... | 0.132 | -0.003 | 0.129 | 1800 | 0.093 | -0.002 | 0.095 | ... | ... | 0.181665 |
0.182022 | ... | ... | 0.120 | -0.003 | 0.117 | 1825 | 0.105 | -0.002 | 0.107 | ... | ... | 0.181509 |
0.182676 | ... | ... | 0.109 | -0.003 | 0.106 | 1850 | 0.118 | -0.003 | 0.121 | ... | ... | 0.181596 |
0.181969 | ... | ... | 0.098 | -0.003 | 0.095 | 1875 | 0.132 | -0.002 | 0.134 | ... | ... | 0.181952 |
0.181567 | ... | ... | 0.088 | -0.003 | 0.085 | 1900 | 0.147 | -0.002 | 0.149 | ... | ... | 0.182622 |
0.181516 | ... | ... | 0.079 | -0.003 | 0.076 | 1925 | 0.162 | -0.003 | 0.165 | ... | ... | 0.182003 |
0.181884 | ... | ... | 0.071 | -0.003 | 0.068 | 1950 | 0.179 | -0.002 | 0.181 | ... | ... | 0.183494 |
0.182768 | ... | ... | 0.064 | -0.003 | 0.061 | 1975 | 0.196 | -0.002 | 0.198 | ... | ... | 0.183809 |
0.182477 | ... | ... | 0.057 | -0.003 | 0.054 | 2000 | 0.214 | -0.001 | 0.215 | ... | ... | 0.184735 |
0.182846 | ... | ... | 0.050 | -0.002 | 0.048 | 2025 | 0.232 | -0.002 | 0.234 | ... | ... | 0.184536 |
0.182065 | ... | ... | 0.045 | -0.003 | 0.042 | 2050 | 0.251 | -0.002 | 0.253 | ... | ... | 0.185118 |
0.182122 | ... | ... | 0.040 | -0.003 | 0.037 | 2075 | 0.271 | -0.001 | 0.272 | ... | ... | 0.186673 |
0.183247 | ... | ... | 0.035 | -0.002 | 0.033 | 2100 | 0.291 | -0.001 | 0.292 | ... | ... | 0.187279 |
0.183394 | ... | ... | 0.031 | -0.002 | 0.029 | 2125 | 0.312 | -0.001 | 0.313 | ... | ... | 0.189154 |
0.184953 | ... | ... | 0.027 | -0.001 | 0.026 | 2150 | 0.333 | -0.001 | 0.334 | ... | ... | 0.190198 |
0.183004 | ... | ... | 0.024 | -0.002 | 0.022 | 2175 | 0.355 | 0 | 0.355 | ... | ... | 0.192899 |
0.185441 | ... | ... | 0.021 | -0.001 | 0.020 | 2200 | 0.377 | 0 | 0.377 | ... | ... | 0.194948 |
0.184155 | ... | ... | 0.019 | -0.002 | 0.017 | 2225 | 0.399 | -0.001 | 0.400 | ... | ... | 0.196312 |
0.184992 | ... | ... | 0.017 | -0.002 | 0.015 | 2250 | 0.422 | 0 | 0.422 | ... | ... | 0.19994 |
0.18499 | ... | ... | 0.014 | -0.001 | 0.013 | 2275 | 0.445 | 0 | 0.445 | ... | ... | 0.203134 |
0.187955 | ... | ... | 0.013 | -0.001 | 0.012 | 2300 | 0.468 | 0 | 0.468 | ... | ... | 0.205882 |
0.186269 | ... | ... | 0.011 | -0.001 | 0.010 | 2325 | 0.492 | 0 | 0.492 | ... | ... | 0.211592 |
0.18801 | ... | ... | 0.010 | -0.001 | 0.009 | 2350 | 0.516 | 0.001 | 0.515 | ... | ... | 0.217113 |
0.189185 | ... | ... | 0.009 | -0.001 | 0.008 | 2375 | 0.540 | 0.001 | 0.539 | ... | ... | 0.222453 |
0.189723 | ... | ... | 0.008 | -0.001 | 0.007 | 2400 | 0.564 | 0 | 0.564 | ... | ... | 0.227616 |
0.189516 | ... | ... | 0.007 | -0.001 | 0.006 | 2425 | 0.589 | 0.001 | 0.588 | ... | ... | 0.236307 |
0.194962 | ... | ... | 0.006 | 0 | 0.006 | 2450 | 0.613 | 0 | 0.613 | ... | ... | 0.24123 |
0.193645 | ... | ... | 0.006 | -0.001 | 0.005 | 2475 | 0.638 | 0.001 | 0.637 | ... | ... | 0.249767 |
0.198801 | ... | ... | 0.005 | 0 | 0.005 | 2500 | 0.663 | 0.001 | 0.662 | ... | ... | 0.258222 |
0.196104 | ... | ... | 0.005 | -0.001 | 0.004 | 2525 | 0.688 | 0.001 | 0.687 | ... | ... | 0.266596 |
0.200975 | ... | ... | 0.004 | 0 | 0.004 | 2550 | 0.713 | 0.001 | 0.712 | ... | ... | 0.27489 |
0.196402 | ... | ... | 0.004 | -0.001 | 0.003 | 2575 | 0.738 | 0.001 | 0.737 | ... | ... | 0.283108 |
0.200984 | ... | ... | 0.003 | 0 | 0.003 | 2600 | 0.763 | 0.001 | 0.762 | ... | ... | 0.291249 |
0.205502 | ... | ... | 0.003 | 0 | 0.003 | 2625 | 0.788 | 0.001 | 0.787 | ... | ... | 0.299316 |
0.197759 | ... | ... | 0.003 | -0.001 | 0.002 | 2650 | 0.813 | 0.001 | 0.812 | ... | ... | 0.30731 |
0.201974 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.838 | 0.001 | 0.837 | ... | ... | 0.315232 |
0.206133 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.863 | 0.001 | 0.862 | ... | ... | 0.323085 |
0.210239 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.888 | 0.001 | 0.887 | ... | ... | 0.330868 |
0.214294 | ... | ... | 0.002 | 0 | 0.002 | 2750 | 0.913 | 0.001 | 0.912 | ... | ... | 0.338584 |
0.199616 | ... | ... | 0.002 | -0.001 | 0.001 | 2775 | 0.938 | 0.001 | 0.937 | ... | ... | 0.346234 |
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.