Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.700926 | ... | ... | 1.501 | 0 | 1.501 | 300 | 0.001 | 0 | 0.001 | ... | ... | 0.698971 |
1.608372 | ... | ... | 1.476 | 0 | 1.476 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0.667866 |
1.52523 | ... | ... | 1.451 | 0 | 1.451 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0.639194 |
1.44981 | ... | ... | 1.426 | 0 | 1.426 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0.612607 |
1.380833 | ... | ... | 1.401 | 0 | 1.401 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0.587826 |
1.317308 | ... | ... | 1.376 | 0 | 1.376 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0.564621 |
1.258455 | ... | ... | 1.351 | 0 | 1.351 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0.542801 |
1.203645 | ... | ... | 1.326 | 0 | 1.326 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0.522211 |
1.152368 | ... | ... | 1.301 | 0 | 1.301 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0.502721 |
1.104201 | ... | ... | 1.276 | 0 | 1.276 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0.484217 |
1.058794 | ... | ... | 1.251 | 0 | 1.251 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.4666 |
1.01585 | ... | ... | 1.226 | 0 | 1.226 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.449791 |
0.975118 | ... | ... | 1.201 | 0 | 1.201 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.433719 |
0.936383 | ... | ... | 1.176 | 0 | 1.176 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.418319 |
0.899458 | ... | ... | 1.151 | 0 | 1.151 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.403533 |
0.864182 | ... | ... | 1.126 | 0 | 1.126 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.389316 |
0.830414 | ... | ... | 1.101 | 0 | 1.101 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.375625 |
0.79803 | ... | ... | 1.076 | 0 | 1.076 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.36242 |
0.766921 | ... | ... | 1.051 | 0 | 1.051 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.349663 |
0.736989 | ... | ... | 1.026 | 0 | 1.026 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.337326 |
0.708148 | ... | ... | 1.001 | 0 | 1.001 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.32538 |
0.680319 | ... | ... | 0.976 | 0 | 0.976 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.313801 |
0.653434 | ... | ... | 0.951 | 0 | 0.951 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.302563 |
0.627429 | ... | ... | 0.926 | 0 | 0.926 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.291645 |
0.602249 | ... | ... | 0.901 | 0 | 0.901 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.281029 |
0.57784 | ... | ... | 0.876 | 0 | 0.876 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.270698 |
0.554157 | ... | ... | 0.851 | 0 | 0.851 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.260633 |
0.531156 | ... | ... | 0.826 | 0 | 0.826 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.250819 |
0.508799 | ... | ... | 0.801 | 0 | 0.801 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.241243 |
0.487048 | ... | ... | 0.776 | 0 | 0.776 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.231893 |
0.465873 | ... | ... | 0.751 | 0 | 0.751 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.222755 |
0.445241 | ... | ... | 0.726 | 0 | 0.726 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.213817 |
0.425124 | ... | ... | 0.701 | 0 | 0.701 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.20507 |
0.405497 | ... | ... | 0.676 | 0 | 0.676 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.196505 |
0.386336 | ... | ... | 0.651 | 0 | 0.651 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.188108 |
0.367618 | ... | ... | 0.626 | 0 | 0.626 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.195858 |
0.349323 | ... | ... | 0.601 | 0 | 0.601 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.187175 |
0.331431 | ... | ... | 0.576 | 0 | 0.576 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.178648 |
0.313923 | ... | ... | 0.551 | 0 | 0.551 | 1250 | 0.002 | 0.001 | 0.001 | ... | ... | 0.188074 |
0.296783 | ... | ... | 0.526 | 0 | 0.526 | 1275 | 0.002 | 0 | 0.002 | ... | ... | 0.179132 |
0.279995 | ... | ... | 0.501 | 0 | 0.501 | 1300 | 0.003 | 0 | 0.003 | ... | ... | 0.18205 |
0.263545 | ... | ... | 0.476 | 0 | 0.476 | 1325 | 0.004 | 0 | 0.004 | ... | ... | 0.182072 |
0.247418 | ... | ... | 0.451 | 0 | 0.451 | 1350 | 0.005 | 0 | 0.005 | ... | ... | 0.180294 |
0.235245 | ... | ... | 0.426 | 0.001 | 0.427 | 1375 | 0.007 | 0.001 | 0.006 | ... | ... | 0.183226 |
0.223214 | ... | ... | 0.402 | 0.001 | 0.403 | 1400 | 0.009 | 0.001 | 0.008 | ... | ... | 0.183588 |
0.214645 | ... | ... | 0.379 | 0.001 | 0.380 | 1425 | 0.011 | 0.001 | 0.010 | ... | ... | 0.182202 |
0.205896 | ... | ... | 0.356 | 0.001 | 0.357 | 1450 | 0.014 | 0.001 | 0.013 | ... | ... | 0.183236 |
0.202803 | ... | ... | 0.334 | 0.002 | 0.336 | 1475 | 0.017 | 0.001 | 0.016 | ... | ... | 0.182455 |
0.196113 | ... | ... | 0.313 | 0.001 | 0.314 | 1500 | 0.021 | 0.002 | 0.019 | ... | ... | 0.1832 |
0.193979 | ... | ... | 0.292 | 0.002 | 0.294 | 1525 | 0.025 | 0.002 | 0.023 | ... | ... | 0.182297 |
0.190764 | ... | ... | 0.272 | 0.002 | 0.274 | 1550 | 0.030 | 0.002 | 0.028 | ... | ... | 0.182468 |
0.188763 | ... | ... | 0.253 | 0.002 | 0.255 | 1575 | 0.035 | 0.002 | 0.033 | ... | ... | 0.181171 |
0.187673 | ... | ... | 0.235 | 0.002 | 0.237 | 1600 | 0.042 | 0.002 | 0.040 | ... | ... | 0.182736 |
0.187269 | ... | ... | 0.218 | 0.002 | 0.220 | 1625 | 0.049 | 0.002 | 0.047 | ... | ... | 0.182724 |
0.185595 | ... | ... | 0.201 | 0.002 | 0.203 | 1650 | 0.057 | 0.002 | 0.055 | ... | ... | 0.18318 |
0.186225 | ... | ... | 0.186 | 0.002 | 0.188 | 1675 | 0.066 | 0.003 | 0.063 | ... | ... | 0.184006 |
0.185543 | ... | ... | 0.171 | 0.002 | 0.173 | 1700 | 0.075 | 0.002 | 0.073 | ... | ... | 0.183489 |
0.186883 | ... | ... | 0.157 | 0.003 | 0.160 | 1725 | 0.086 | 0.002 | 0.084 | ... | ... | 0.18497 |
0.186948 | ... | ... | 0.144 | 0.003 | 0.147 | 1750 | 0.097 | 0.002 | 0.095 | ... | ... | 0.185158 |
0.187379 | ... | ... | 0.132 | 0.003 | 0.135 | 1775 | 0.110 | 0.003 | 0.107 | ... | ... | 0.187238 |
0.186649 | ... | ... | 0.120 | 0.003 | 0.123 | 1800 | 0.122 | 0.003 | 0.119 | ... | ... | 0.186585 |
0.186324 | ... | ... | 0.109 | 0.003 | 0.112 | 1825 | 0.135 | 0.002 | 0.133 | ... | ... | 0.186336 |
0.186419 | ... | ... | 0.099 | 0.003 | 0.102 | 1850 | 0.149 | 0.002 | 0.147 | ... | ... | 0.186505 |
0.185432 | ... | ... | 0.090 | 0.002 | 0.092 | 1875 | 0.164 | 0.003 | 0.161 | ... | ... | 0.18713 |
0.184916 | ... | ... | 0.081 | 0.002 | 0.083 | 1900 | 0.179 | 0.002 | 0.177 | ... | ... | 0.186714 |
0.184924 | ... | ... | 0.072 | 0.003 | 0.075 | 1925 | 0.195 | 0.003 | 0.192 | ... | ... | 0.186833 |
0.183908 | ... | ... | 0.065 | 0.002 | 0.067 | 1950 | 0.212 | 0.003 | 0.209 | ... | ... | 0.187565 |
0.183501 | ... | ... | 0.058 | 0.002 | 0.060 | 1975 | 0.229 | 0.003 | 0.226 | ... | ... | 0.187348 |
0.18381 | ... | ... | 0.051 | 0.003 | 0.054 | 2000 | 0.247 | 0.003 | 0.244 | ... | ... | 0.187869 |
0.183173 | ... | ... | 0.045 | 0.003 | 0.048 | 2025 | 0.265 | 0.002 | 0.263 | ... | ... | 0.187481 |
0.183412 | ... | ... | 0.040 | 0.003 | 0.043 | 2050 | 0.285 | 0.002 | 0.283 | ... | ... | 0.189843 |
0.182739 | ... | ... | 0.036 | 0.002 | 0.038 | 2075 | 0.305 | 0.002 | 0.303 | ... | ... | 0.191504 |
0.18316 | ... | ... | 0.032 | 0.002 | 0.034 | 2100 | 0.325 | 0.002 | 0.323 | ... | ... | 0.192445 |
0.182731 | ... | ... | 0.028 | 0.002 | 0.030 | 2125 | 0.346 | 0.002 | 0.344 | ... | ... | 0.194729 |
0.183702 | ... | ... | 0.025 | 0.002 | 0.027 | 2150 | 0.367 | 0.001 | 0.366 | ... | ... | 0.196416 |
0.183938 | ... | ... | 0.022 | 0.002 | 0.024 | 2175 | 0.389 | 0.001 | 0.388 | ... | ... | 0.199765 |
0.183364 | ... | ... | 0.020 | 0.001 | 0.021 | 2200 | 0.411 | 0.001 | 0.410 | ... | ... | 0.202679 |
0.184715 | ... | ... | 0.018 | 0.001 | 0.019 | 2225 | 0.434 | 0.001 | 0.433 | ... | ... | 0.207596 |
0.185455 | ... | ... | 0.016 | 0.001 | 0.017 | 2250 | 0.457 | 0.001 | 0.456 | ... | ... | 0.212246 |
0.185524 | ... | ... | 0.014 | 0.001 | 0.015 | 2275 | 0.480 | 0.001 | 0.479 | ... | ... | 0.216637 |
0.18483 | ... | ... | 0.012 | 0.001 | 0.013 | 2300 | 0.503 | 0.001 | 0.502 | ... | ... | 0.220776 |
0.18705 | ... | ... | 0.010 | 0.002 | 0.012 | 2325 | 0.527 | 0.001 | 0.526 | ... | ... | 0.227377 |
0.184812 | ... | ... | 0.009 | 0.001 | 0.010 | 2350 | 0.551 | 0.001 | 0.550 | ... | ... | 0.233854 |
0.185923 | ... | ... | 0.008 | 0.001 | 0.009 | 2375 | 0.575 | 0.001 | 0.574 | ... | ... | 0.240214 |
0.186521 | ... | ... | 0.007 | 0.001 | 0.008 | 2400 | 0.599 | 0 | 0.599 | ... | ... | 0.24646 |
0.186533 | ... | ... | 0.006 | 0.001 | 0.007 | 2425 | 0.624 | 0 | 0.624 | ... | ... | 0.255398 |
0.185858 | ... | ... | 0.005 | 0.001 | 0.006 | 2450 | 0.649 | 0 | 0.649 | ... | ... | 0.264249 |
0.184343 | ... | ... | 0.004 | 0.001 | 0.005 | 2475 | 0.674 | 0 | 0.674 | ... | ... | 0.273015 |
0.18174 | ... | ... | 0.004 | 0 | 0.004 | 2500 | 0.699 | 0 | 0.699 | ... | ... | 0.281698 |
0.186159 | ... | ... | 0.003 | 0.001 | 0.004 | 2525 | 0.724 | 0 | 0.724 | ... | ... | 0.290299 |
0.181829 | ... | ... | 0.003 | 0 | 0.003 | 2550 | 0.749 | 0 | 0.749 | ... | ... | 0.298821 |
0.185985 | ... | ... | 0.002 | 0.001 | 0.003 | 2575 | 0.774 | 0 | 0.774 | ... | ... | 0.307263 |
0.178963 | ... | ... | 0.002 | 0 | 0.002 | 2600 | 0.799 | 0 | 0.799 | ... | ... | 0.31563 |
0.182836 | ... | ... | 0.002 | 0 | 0.002 | 2625 | 0.824 | 0 | 0.824 | ... | ... | 0.323921 |
0.186659 | ... | ... | 0.002 | 0 | 0.002 | 2650 | 0.849 | 0 | 0.849 | ... | ... | 0.332139 |
0.19043 | ... | ... | 0.001 | 0.001 | 0.002 | 2675 | 0.874 | 0 | 0.874 | ... | ... | 0.340284 |
0.177361 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.899 | 0 | 0.899 | ... | ... | 0.348359 |
0.180802 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.924 | 0 | 0.924 | ... | ... | 0.356364 |
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.