Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.031967 | ... | ... | 1.288 | 0 | 1.288 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.499231 |
0.991543 | ... | ... | 1.263 | 0 | 1.263 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.481508 |
0.953138 | ... | ... | 1.238 | 0 | 1.238 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.464563 |
0.916563 | ... | ... | 1.213 | 0 | 1.213 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.448329 |
0.881652 | ... | ... | 1.188 | 0 | 1.188 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.432746 |
0.84826 | ... | ... | 1.163 | 0 | 1.163 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.41776 |
0.816262 | ... | ... | 1.138 | 0 | 1.138 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.403328 |
0.785545 | ... | ... | 1.113 | 0 | 1.113 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.38941 |
0.75601 | ... | ... | 1.088 | 0 | 1.088 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.375969 |
0.72757 | ... | ... | 1.063 | 0 | 1.063 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.362969 |
0.700146 | ... | ... | 1.038 | 0 | 1.038 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.350381 |
0.673667 | ... | ... | 1.013 | 0 | 1.013 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.33818 |
0.648069 | ... | ... | 0.988 | 0 | 0.988 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.326342 |
0.623296 | ... | ... | 0.963 | 0 | 0.963 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.314842 |
0.599296 | ... | ... | 0.938 | 0 | 0.938 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.303659 |
0.57602 | ... | ... | 0.913 | 0 | 0.913 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.292777 |
0.553425 | ... | ... | 0.888 | 0 | 0.888 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.282178 |
0.531473 | ... | ... | 0.863 | 0 | 0.863 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.271846 |
0.510127 | ... | ... | 0.838 | 0 | 0.838 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.261762 |
0.489354 | ... | ... | 0.813 | 0 | 0.813 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.251918 |
0.469123 | ... | ... | 0.788 | 0 | 0.788 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.242301 |
0.449405 | ... | ... | 0.763 | 0 | 0.763 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.232897 |
0.430175 | ... | ... | 0.738 | 0 | 0.738 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.223692 |
0.411409 | ... | ... | 0.713 | 0 | 0.713 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.21468 |
0.393084 | ... | ... | 0.688 | 0 | 0.688 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.205851 |
0.375179 | ... | ... | 0.663 | 0 | 0.663 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.197193 |
0.357674 | ... | ... | 0.638 | 0 | 0.638 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.20537 |
0.340552 | ... | ... | 0.613 | 0 | 0.613 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.196412 |
0.323795 | ... | ... | 0.588 | 0 | 0.588 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.18761 |
0.307387 | ... | ... | 0.563 | 0 | 0.563 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.178956 |
0.291314 | ... | ... | 0.538 | 0 | 0.538 | 1300 | 0.002 | 0 | 0.002 | ... | ... | 0.188316 |
0.275562 | ... | ... | 0.513 | 0 | 0.513 | 1325 | 0.003 | 0 | 0.003 | ... | ... | 0.191465 |
0.260117 | ... | ... | 0.488 | 0 | 0.488 | 1350 | 0.003 | -0.001 | 0.004 | ... | ... | 0.182025 |
0.244967 | ... | ... | 0.463 | 0 | 0.463 | 1375 | 0.005 | 0 | 0.005 | ... | ... | 0.189844 |
0.234229 | ... | ... | 0.439 | 0 | 0.439 | 1400 | 0.006 | 0 | 0.006 | ... | ... | 0.186782 |
0.223533 | ... | ... | 0.415 | 0 | 0.415 | 1425 | 0.008 | 0 | 0.008 | ... | ... | 0.188287 |
0.216554 | ... | ... | 0.392 | 0 | 0.392 | 1450 | 0.009 | -0.001 | 0.010 | ... | ... | 0.1829 |
0.209198 | ... | ... | 0.369 | 0 | 0.369 | 1475 | 0.012 | 0 | 0.012 | ... | ... | 0.185469 |
0.204662 | ... | ... | 0.347 | 0 | 0.347 | 1500 | ... | ... | 0.015 | 0.030 | 0.027 | 0.185723 |
0.199372 | ... | ... | 0.325 | 0 | 0.325 | 1525 | ... | ... | 0.018 | 0.023 | 0.023 | 0.184291 |
0.198779 | ... | ... | 0.305 | 0 | 0.305 | 1550 | ... | ... | 0.022 | 0.022 | 0.022 | 0.184407 |
0.194354 | ... | ... | 0.284 | 0 | 0.284 | 1575 | ... | ... | 0.026 | 0.026 | 0.026 | 0.182935 |
0.193683 | ... | ... | 0.265 | 0 | 0.265 | 1600 | ... | ... | 0.032 | 0.031 | 0.031 | 0.184901 |
0.191668 | ... | ... | 0.246 | 0 | 0.246 | 1625 | ... | ... | 0.038 | 0.037 | 0.037 | 0.185061 |
0.190489 | ... | ... | 0.228 | 0 | 0.228 | 1650 | ... | ... | 0.044 | 0.043 | 0.043 | 0.183737 |
0.189938 | ... | ... | 0.211 | 0 | 0.211 | 1675 | ... | ... | 0.052 | 0.050 | 0.050 | 0.184944 |
0.189872 | ... | ... | 0.195 | 0 | 0.195 | 1700 | ... | ... | 0.060 | 0.058 | 0.058 | 0.184621 |
0.188473 | 0.185 | 0.185 | 0.179 | ... | ... | 1725 | ... | ... | 0.069 | 0.067 | 0.067 | 0.184683 |
0.189188 | 0.169 | 0.169 | 0.165 | ... | ... | 1750 | ... | ... | 0.079 | 0.076 | 0.076 | 0.185064 |
0.188575 | 0.155 | 0.155 | 0.151 | ... | ... | 1775 | ... | ... | 0.089 | 0.087 | 0.087 | 0.184108 |
0.188315 | 0.142 | 0.142 | 0.138 | ... | ... | 1800 | ... | ... | 0.101 | 0.097 | 0.097 | 0.185081 |
0.188393 | 0.129 | 0.129 | 0.126 | ... | ... | 1825 | ... | ... | 0.113 | 0.109 | 0.109 | 0.184762 |
0.187258 | 0.118 | 0.118 | 0.114 | ... | ... | 1850 | ... | ... | 0.126 | 0.122 | 0.122 | 0.184772 |
0.18805 | 0.107 | 0.107 | 0.104 | ... | ... | 1875 | ... | ... | 0.140 | 0.136 | 0.136 | 0.185128 |
0.187682 | 0.097 | 0.097 | 0.094 | ... | ... | 1900 | ... | ... | 0.154 | 0.150 | 0.150 | 0.184303 |
0.18775 | 0.088 | 0.088 | 0.085 | ... | ... | 1925 | ... | ... | 0.170 | 0.165 | 0.165 | 0.185472 |
0.1867 | 0.079 | 0.079 | 0.076 | ... | ... | 1950 | ... | ... | 0.186 | 0.181 | 0.181 | 0.185543 |
0.186155 | 0.071 | 0.071 | 0.068 | ... | ... | 1975 | 0.202 | 0 | 0.202 | ... | ... | 0.184506 |
0.186198 | 0.065 | 0.065 | 0.061 | ... | ... | 2000 | 0.220 | 0 | 0.220 | ... | ... | 0.185728 |
0.186941 | 0.058 | 0.058 | 0.055 | ... | ... | 2025 | 0.238 | 0 | 0.238 | ... | ... | 0.185963 |
0.186701 | 0.052 | 0.052 | 0.049 | ... | ... | 2050 | 0.256 | -0.001 | 0.257 | ... | ... | 0.18517 |
0.187332 | 0.047 | 0.047 | 0.044 | ... | ... | 2075 | 0.276 | 0 | 0.276 | ... | ... | 0.187112 |
0.187028 | 0.042 | 0.042 | 0.039 | ... | ... | 2100 | 0.296 | 0 | 0.296 | ... | ... | 0.188236 |
0.187821 | 0.038 | 0.038 | 0.035 | ... | ... | 2125 | 0.316 | 0 | 0.316 | ... | ... | 0.188503 |
0.187749 | 0.034 | 0.034 | 0.031 | ... | ... | 2150 | 0.337 | 0 | 0.337 | ... | ... | 0.190061 |
0.186728 | 0.031 | 0.031 | 0.027 | ... | ... | 2175 | 0.358 | 0 | 0.358 | ... | ... | 0.190875 |
0.187176 | 0.027 | 0.027 | 0.024 | ... | ... | 2200 | 0.380 | 0 | 0.380 | ... | ... | 0.193343 |
0.189469 | ... | ... | 0.022 | 0 | 0.022 | 2225 | 0.402 | 0 | 0.402 | ... | ... | 0.195235 |
0.188343 | ... | ... | 0.019 | 0 | 0.019 | 2250 | 0.424 | 0 | 0.424 | ... | ... | 0.196522 |
0.189269 | ... | ... | 0.017 | 0 | 0.017 | 2275 | 0.447 | 0 | 0.447 | ... | ... | 0.200025 |
0.189497 | ... | ... | 0.015 | 0 | 0.015 | 2300 | 0.470 | 0 | 0.470 | ... | ... | 0.203153 |
0.192483 | ... | ... | 0.014 | 0 | 0.014 | 2325 | 0.493 | 0 | 0.493 | ... | ... | 0.205901 |
0.191349 | ... | ... | 0.012 | 0 | 0.012 | 2350 | 0.517 | 0 | 0.517 | ... | ... | 0.211479 |
0.193351 | ... | ... | 0.011 | 0 | 0.011 | 2375 | 0.541 | 0 | 0.541 | ... | ... | 0.216896 |
0.194912 | ... | ... | 0.010 | 0 | 0.010 | 2400 | 0.565 | 0 | 0.565 | ... | ... | 0.22216 |
0.195996 | ... | ... | 0.009 | 0 | 0.009 | 2425 | 0.589 | 0 | 0.589 | ... | ... | 0.227275 |
0.196547 | ... | ... | 0.008 | 0 | 0.008 | 2450 | 0.613 | 0 | 0.613 | ... | ... | 0.232247 |
0.196493 | ... | ... | 0.007 | 0 | 0.007 | 2475 | 0.638 | 0 | 0.638 | ... | ... | 0.240593 |
0.201599 | ... | ... | 0.007 | 0 | 0.007 | 2500 | 0.662 | 0 | 0.662 | ... | ... | 0.245369 |
0.200657 | ... | ... | 0.006 | 0 | 0.006 | 2525 | 0.687 | 0 | 0.687 | ... | ... | 0.253576 |
0.198835 | ... | ... | 0.005 | 0 | 0.005 | 2550 | 0.712 | 0 | 0.712 | ... | ... | 0.261706 |
0.203516 | ... | ... | 0.005 | 0 | 0.005 | 2575 | 0.737 | 0 | 0.737 | ... | ... | 0.269759 |
0.200367 | ... | ... | 0.005 | -0.001 | 0.004 | 2600 | 0.762 | 0 | 0.762 | ... | ... | 0.277738 |
0.204799 | ... | ... | 0.004 | 0 | 0.004 | 2625 | 0.787 | 0 | 0.787 | ... | ... | 0.285643 |
0.20917 | ... | ... | 0.004 | 0 | 0.004 | 2650 | 0.812 | 0 | 0.812 | ... | ... | 0.293476 |
0.204006 | ... | ... | 0.003 | 0 | 0.003 | 2675 | 0.837 | 0 | 0.837 | ... | ... | 0.301239 |
0.208129 | ... | ... | 0.003 | 0 | 0.003 | 2700 | 0.862 | 0 | 0.862 | ... | ... | 0.308933 |
0.212198 | ... | ... | 0.003 | 0 | 0.003 | 2725 | 0.887 | 0 | 0.887 | ... | ... | 0.31656 |
0.216214 | ... | ... | 0.003 | 0 | 0.003 | 2750 | 0.912 | 0 | 0.912 | ... | ... | 0.32412 |
0.207731 | ... | ... | 0.002 | 0 | 0.002 | 2775 | 0.937 | 0 | 0.937 | ... | ... | 0.331615 |
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.