Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.01818 | ... | ... | 1.288 | 0 | 1.288 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.499608 |
0.978131 | ... | ... | 1.263 | 0 | 1.263 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.481887 |
0.940074 | ... | ... | 1.238 | 0 | 1.238 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.464944 |
0.903823 | ... | ... | 1.213 | 0 | 1.213 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.448711 |
0.869213 | ... | ... | 1.188 | 0 | 1.188 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.433129 |
0.836104 | ... | ... | 1.163 | 0 | 1.163 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.418145 |
0.804371 | ... | ... | 1.138 | 0 | 1.138 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.403714 |
0.773903 | ... | ... | 1.113 | 0 | 1.113 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.389797 |
0.744605 | ... | ... | 1.088 | 0 | 1.088 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.376357 |
0.716387 | ... | ... | 1.063 | 0 | 1.063 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.363358 |
0.689175 | ... | ... | 1.038 | 0 | 1.038 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.350772 |
0.662897 | ... | ... | 1.013 | 0 | 1.013 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.338572 |
0.637491 | ... | ... | 0.988 | 0 | 0.988 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.326735 |
0.6129 | ... | ... | 0.963 | 0 | 0.963 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.315237 |
0.589073 | ... | ... | 0.938 | 0 | 0.938 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.304056 |
0.565964 | ... | ... | 0.913 | 0 | 0.913 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.293175 |
0.54353 | ... | ... | 0.888 | 0 | 0.888 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.282577 |
0.521731 | ... | ... | 0.863 | 0 | 0.863 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.272247 |
0.500532 | ... | ... | 0.838 | 0 | 0.838 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.262165 |
0.4799 | ... | ... | 0.813 | 0 | 0.813 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.252322 |
0.459806 | ... | ... | 0.788 | 0 | 0.788 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.242706 |
0.44022 | ... | ... | 0.763 | 0 | 0.763 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.233304 |
0.421118 | ... | ... | 0.738 | 0 | 0.738 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.224101 |
0.402475 | ... | ... | 0.713 | 0 | 0.713 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.21509 |
0.384269 | ... | ... | 0.688 | 0 | 0.688 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.206263 |
0.366479 | ... | ... | 0.663 | 0 | 0.663 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.197607 |
0.349088 | ... | ... | 0.638 | 0 | 0.638 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.205814 |
0.332075 | ... | ... | 0.613 | 0 | 0.613 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.196857 |
0.315425 | ... | ... | 0.588 | 0 | 0.588 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.188058 |
0.299122 | ... | ... | 0.563 | 0 | 0.563 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.179406 |
0.283151 | ... | ... | 0.538 | 0 | 0.538 | 1300 | 0.002 | 0 | 0.002 | ... | ... | 0.188803 |
0.267499 | ... | ... | 0.513 | 0 | 0.513 | 1325 | 0.003 | 0 | 0.003 | ... | ... | 0.191978 |
0.252152 | ... | ... | 0.488 | 0 | 0.488 | 1350 | 0.003 | -0.001 | 0.004 | ... | ... | 0.182542 |
0.237099 | ... | ... | 0.463 | 0 | 0.463 | 1375 | 0.005 | 0 | 0.005 | ... | ... | 0.190399 |
0.226731 | ... | ... | 0.439 | 0 | 0.439 | 1400 | 0.006 | 0 | 0.006 | ... | ... | 0.187355 |
0.216393 | ... | ... | 0.415 | 0 | 0.415 | 1425 | 0.008 | 0 | 0.008 | ... | ... | 0.188888 |
0.20997 | ... | ... | 0.392 | 0 | 0.392 | 1450 | 0.009 | -0.001 | 0.010 | ... | ... | 0.183518 |
0.20311 | ... | ... | 0.369 | 0 | 0.369 | 1475 | 0.012 | 0 | 0.012 | ... | ... | 0.186121 |
0.199154 | ... | ... | 0.347 | 0 | 0.347 | 1500 | ... | ... | 0.015 | ... | 0.051 | 0.186407 |
0.194354 | ... | ... | 0.325 | 0 | 0.325 | 1525 | ... | ... | 0.018 | 0.023 | 0.023 | 0.185005 |
0.194334 | ... | ... | 0.305 | 0 | 0.305 | 1550 | ... | ... | 0.022 | 0.022 | 0.022 | 0.185157 |
0.19031 | ... | ... | 0.284 | 0 | 0.284 | 1575 | ... | ... | 0.026 | 0.026 | 0.026 | 0.18372 |
0.190061 | ... | ... | 0.265 | 0 | 0.265 | 1600 | ... | ... | 0.032 | 0.031 | 0.031 | 0.185731 |
0.18839 | ... | ... | 0.246 | 0 | 0.246 | 1625 | ... | ... | 0.038 | 0.037 | 0.037 | 0.185934 |
0.187518 | ... | ... | 0.228 | 0 | 0.228 | 1650 | ... | ... | 0.044 | 0.043 | 0.043 | 0.184655 |
0.187237 | ... | ... | 0.211 | 0 | 0.211 | 1675 | ... | ... | 0.052 | 0.050 | 0.050 | 0.185915 |
0.187407 | ... | ... | 0.195 | 0 | 0.195 | 1700 | ... | ... | 0.060 | 0.058 | 0.058 | 0.185646 |
0.186208 | 0.185 | 0.185 | 0.179 | ... | ... | 1725 | ... | ... | 0.069 | 0.067 | 0.067 | 0.185767 |
0.187104 | 0.169 | 0.169 | 0.165 | ... | ... | 1750 | ... | ... | 0.079 | 0.076 | 0.076 | 0.186212 |
0.186645 | 0.155 | 0.155 | 0.151 | ... | ... | 1775 | ... | ... | 0.089 | 0.087 | 0.087 | 0.185324 |
0.186523 | 0.142 | 0.142 | 0.138 | ... | ... | 1800 | ... | ... | 0.101 | 0.097 | 0.097 | 0.186372 |
0.186722 | 0.129 | 0.129 | 0.126 | ... | ... | 1825 | ... | ... | 0.113 | 0.109 | 0.109 | 0.186135 |
0.185695 | 0.118 | 0.118 | 0.114 | ... | ... | 1850 | ... | ... | 0.126 | 0.122 | 0.122 | 0.186233 |
0.186582 | 0.107 | 0.107 | 0.104 | ... | ... | 1875 | ... | ... | 0.140 | 0.136 | 0.136 | 0.186685 |
0.186301 | 0.097 | 0.097 | 0.094 | ... | ... | 1900 | ... | ... | 0.154 | 0.150 | 0.150 | 0.185966 |
0.186446 | 0.088 | 0.088 | 0.085 | ... | ... | 1925 | ... | ... | 0.170 | 0.165 | 0.165 | 0.187247 |
0.185468 | 0.079 | 0.079 | 0.076 | ... | ... | 1950 | ... | ... | 0.186 | 0.181 | 0.181 | 0.187443 |
0.184987 | 0.071 | 0.071 | 0.068 | ... | ... | 1975 | 0.202 | 0 | 0.202 | ... | ... | 0.186548 |
0.185087 | 0.065 | 0.065 | 0.061 | ... | ... | 2000 | 0.220 | 0 | 0.220 | ... | ... | 0.187913 |
0.185881 | 0.058 | 0.058 | 0.055 | ... | ... | 2025 | 0.238 | 0 | 0.238 | ... | ... | 0.188309 |
0.18569 | 0.052 | 0.052 | 0.049 | ... | ... | 2050 | 0.256 | -0.001 | 0.257 | ... | ... | 0.187705 |
0.186363 | 0.047 | 0.047 | 0.044 | ... | ... | 2075 | 0.276 | 0 | 0.276 | ... | ... | 0.189822 |
0.186099 | 0.042 | 0.042 | 0.039 | ... | ... | 2100 | 0.296 | 0 | 0.296 | ... | ... | 0.191145 |
0.186927 | 0.038 | 0.038 | 0.035 | ... | ... | 2125 | 0.316 | 0 | 0.316 | ... | ... | 0.191641 |
0.186889 | 0.034 | 0.034 | 0.031 | ... | ... | 2150 | 0.337 | 0 | 0.337 | ... | ... | 0.193423 |
0.185903 | 0.031 | 0.031 | 0.027 | ... | ... | 2175 | 0.358 | 0 | 0.358 | ... | ... | 0.194494 |
0.186379 | 0.027 | 0.027 | 0.024 | ... | ... | 2200 | 0.380 | 0 | 0.380 | ... | ... | 0.197195 |
0.188694 | ... | ... | 0.022 | 0 | 0.022 | 2225 | 0.402 | 0 | 0.402 | ... | ... | 0.199349 |
0.187596 | ... | ... | 0.019 | 0 | 0.019 | 2250 | 0.424 | 0 | 0.424 | ... | ... | 0.200933 |
0.188544 | ... | ... | 0.017 | 0 | 0.017 | 2275 | 0.447 | 0 | 0.447 | ... | ... | 0.204668 |
0.188794 | ... | ... | 0.015 | 0 | 0.015 | 2300 | 0.470 | 0 | 0.470 | ... | ... | 0.208047 |
0.191793 | ... | ... | 0.014 | 0 | 0.014 | 2325 | 0.493 | 0 | 0.493 | ... | ... | 0.211066 |
0.190681 | ... | ... | 0.012 | 0 | 0.012 | 2350 | 0.517 | 0 | 0.517 | ... | ... | 0.216788 |
0.192696 | ... | ... | 0.011 | 0 | 0.011 | 2375 | 0.541 | 0 | 0.541 | ... | ... | 0.22235 |
0.194272 | ... | ... | 0.010 | 0 | 0.010 | 2400 | 0.565 | 0 | 0.565 | ... | ... | 0.227758 |
0.195369 | ... | ... | 0.009 | 0 | 0.009 | 2425 | 0.589 | 0 | 0.589 | ... | ... | 0.233019 |
0.195935 | ... | ... | 0.008 | 0 | 0.008 | 2450 | 0.613 | 0 | 0.613 | ... | ... | 0.238137 |
0.195896 | ... | ... | 0.007 | 0 | 0.007 | 2475 | 0.638 | 0 | 0.638 | ... | ... | 0.246448 |
0.201005 | ... | ... | 0.007 | 0 | 0.007 | 2500 | 0.662 | 0 | 0.662 | ... | ... | 0.251364 |
0.200078 | ... | ... | 0.006 | 0 | 0.006 | 2525 | 0.687 | 0 | 0.687 | ... | ... | 0.259532 |
0.198273 | ... | ... | 0.005 | 0 | 0.005 | 2550 | 0.712 | 0 | 0.712 | ... | ... | 0.267622 |
0.202956 | ... | ... | 0.005 | 0 | 0.005 | 2575 | 0.737 | 0 | 0.737 | ... | ... | 0.275637 |
0.199825 | ... | ... | 0.005 | -0.001 | 0.004 | 2600 | 0.762 | 0 | 0.762 | ... | ... | 0.283578 |
0.204259 | ... | ... | 0.004 | 0 | 0.004 | 2625 | 0.787 | 0 | 0.787 | ... | ... | 0.291447 |
0.208632 | ... | ... | 0.004 | 0 | 0.004 | 2650 | 0.812 | 0 | 0.812 | ... | ... | 0.299245 |
0.203488 | ... | ... | 0.003 | 0 | 0.003 | 2675 | 0.837 | 0 | 0.837 | ... | ... | 0.306974 |
0.207613 | ... | ... | 0.003 | 0 | 0.003 | 2700 | 0.862 | 0 | 0.862 | ... | ... | 0.314634 |
0.211683 | ... | ... | 0.003 | 0 | 0.003 | 2725 | 0.887 | 0 | 0.887 | ... | ... | 0.322227 |
0.215701 | ... | ... | 0.003 | 0 | 0.003 | 2750 | 0.912 | 0 | 0.912 | ... | ... | 0.329754 |
0.207243 | ... | ... | 0.002 | 0 | 0.002 | 2775 | 0.937 | 0 | 0.937 | ... | ... | 0.337218 |
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.