Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 1.429 | 0.002 | 1.431 | 500 | ... | ... | 0.001 | ... | 0.004 | 1.917086 |
0 | ... | ... | 1.404 | 0.002 | 1.406 | 525 | ... | ... | 0.001 | ... | 0.004 | 1.850127 |
0 | ... | ... | 1.379 | 0.002 | 1.381 | 550 | ... | ... | 0.001 | ... | 0.004 | 1.786394 |
0 | ... | ... | 1.354 | 0.002 | 1.356 | 575 | ... | ... | 0.001 | ... | 0.004 | 1.725596 |
0 | ... | ... | 1.329 | 0.002 | 1.331 | 600 | ... | ... | 0.001 | ... | 0.004 | 1.667472 |
0 | ... | ... | 1.304 | 0.002 | 1.306 | 625 | ... | ... | 0.001 | ... | 0.004 | 1.611792 |
0 | ... | ... | 1.279 | 0.002 | 1.281 | 650 | ... | ... | 0.001 | ... | 0.004 | 1.558342 |
0 | ... | ... | 1.254 | 0.002 | 1.256 | 675 | ... | ... | 0.001 | ... | 0.004 | 1.50696 |
0 | ... | ... | 1.229 | 0.002 | 1.231 | 700 | ... | ... | 0.001 | ... | 0.004 | 1.457487 |
0 | ... | ... | 1.204 | 0.002 | 1.206 | 725 | ... | ... | 0.001 | ... | 0.004 | 1.409783 |
0 | ... | ... | 1.179 | 0.002 | 1.181 | 750 | ... | ... | 0.001 | ... | 0.004 | 1.363717 |
0 | ... | ... | 1.154 | 0.002 | 1.156 | 775 | ... | ... | 0.001 | ... | 0.004 | 1.319171 |
0 | ... | ... | 1.129 | 0.002 | 1.131 | 800 | ... | ... | 0.001 | ... | 0.004 | 1.276053 |
0 | ... | ... | 1.104 | 0.002 | 1.106 | 825 | ... | ... | 0.001 | ... | 0.004 | 1.23427 |
0 | ... | ... | 1.079 | 0.002 | 1.081 | 850 | ... | ... | 0.001 | ... | 0.004 | 1.193737 |
0 | ... | ... | 1.054 | 0.002 | 1.056 | 875 | ... | ... | 0.001 | ... | 0.004 | 1.154367 |
0 | ... | ... | 1.029 | 0.002 | 1.031 | 900 | ... | ... | 0.001 | ... | 0.004 | 1.116097 |
0 | ... | ... | 1.004 | 0.002 | 1.006 | 925 | ... | ... | 0.001 | ... | 0.004 | 1.078865 |
0 | ... | ... | 0.979 | 0.002 | 0.981 | 950 | ... | ... | 0.001 | ... | 0.004 | 1.042613 |
0 | ... | ... | 0.954 | 0.002 | 0.956 | 975 | ... | ... | 0.001 | ... | 0.004 | 1.007283 |
0 | ... | ... | 0.929 | 0.002 | 0.931 | 1000 | ... | ... | 0.001 | ... | 0.004 | 0.972816 |
0 | ... | ... | 0.904 | 0.002 | 0.906 | 1025 | ... | ... | 0.001 | ... | 0.004 | 0.939177 |
0 | ... | ... | 0.879 | 0.002 | 0.881 | 1050 | ... | ... | 0.001 | ... | 0.004 | 0.906322 |
0 | ... | ... | 0.854 | 0.002 | 0.856 | 1075 | ... | ... | 0.001 | ... | 0.004 | 0.87421 |
0 | ... | ... | 0.829 | 0.002 | 0.831 | 1100 | ... | ... | 0.001 | ... | 0.004 | 0.842792 |
0 | ... | ... | 0.804 | 0.002 | 0.806 | 1125 | ... | ... | 0.001 | ... | 0.004 | 0.812043 |
0 | ... | ... | 0.779 | 0.002 | 0.781 | 1150 | ... | ... | 0.001 | ... | 0.004 | 0.78193 |
0 | ... | ... | 0.754 | 0.002 | 0.756 | 1175 | ... | ... | 0.001 | ... | 0.004 | 0.752423 |
0 | ... | ... | 0.729 | 0.002 | 0.731 | 1200 | ... | ... | 0.001 | ... | 0.004 | 0.723483 |
0 | ... | ... | 0.704 | 0.002 | 0.706 | 1225 | ... | ... | 0.001 | ... | 0.004 | 0.695093 |
0 | ... | ... | 0.679 | 0.002 | 0.681 | 1250 | ... | ... | 0.001 | ... | 0.004 | 0.667225 |
0 | ... | ... | 0.654 | 0.002 | 0.656 | 1275 | ... | ... | 0.001 | ... | 0.004 | 0.639855 |
0 | ... | ... | 0.629 | 0.002 | 0.631 | 1300 | ... | ... | 0.001 | ... | 0.004 | 0.612946 |
0 | ... | ... | 0.604 | 0.002 | 0.606 | 1325 | ... | ... | 0.001 | ... | 0.004 | 0.586489 |
0 | ... | ... | 0.579 | 0.002 | 0.581 | 1350 | ... | ... | 0.001 | ... | 0.004 | 0.560462 |
0 | ... | ... | 0.554 | 0.002 | 0.556 | 1375 | ... | ... | 0.001 | ... | 0.004 | 0.534835 |
0 | ... | ... | 0.529 | 0.002 | 0.531 | 1400 | ... | ... | 0.001 | ... | 0.004 | 0.509597 |
0 | ... | ... | 0.504 | 0.002 | 0.506 | 1425 | ... | ... | 0.001 | ... | 0.004 | 0.484728 |
0 | ... | ... | 0.479 | 0.002 | 0.481 | 1450 | ... | ... | 0.001 | ... | 0.004 | 0.460201 |
0 | ... | ... | 0.454 | 0.002 | 0.456 | 1475 | ... | ... | 0.001 | ... | 0.004 | 0.436 |
0 | ... | ... | 0.429 | 0.002 | 0.431 | 1500 | ... | ... | 0.001 | ... | 0.004 | 0.412113 |
0 | ... | ... | 0.404 | 0.002 | 0.406 | 1525 | ... | ... | 0.001 | ... | 0.004 | 0.388512 |
0 | ... | ... | 0.379 | 0.002 | 0.381 | 1550 | ... | ... | 0.001 | ... | 0.004 | 0.365184 |
0 | ... | ... | 0.354 | 0.002 | 0.356 | 1575 | ... | ... | 0.001 | ... | 0.004 | 0.342105 |
0 | ... | ... | 0.329 | 0.002 | 0.331 | 1600 | ... | ... | 0.001 | ... | 0.004 | 0.319262 |
0 | ... | ... | 0.304 | 0.002 | 0.306 | 1625 | ... | ... | 0.001 | ... | 0.004 | 0.296628 |
0 | ... | ... | 0.279 | 0.002 | 0.281 | 1650 | ... | ... | 0.001 | ... | 0.004 | 0.274181 |
0 | ... | ... | 0.254 | 0.002 | 0.256 | 1675 | ... | ... | 0.001 | ... | 0.004 | 0.251901 |
0 | ... | ... | 0.229 | 0.002 | 0.231 | 1700 | ... | ... | 0.001 | ... | 0.004 | 0.229757 |
0 | ... | ... | 0.204 | 0.002 | 0.206 | 1725 | ... | ... | 0.001 | ... | 0.004 | 0.207717 |
0 | ... | ... | 0.179 | 0.002 | 0.181 | 1750 | ... | ... | 0.001 | ... | 0.004 | 0.185748 |
0 | ... | ... | 0.154 | 0.002 | 0.156 | 1775 | ... | ... | 0.001 | ... | 0.004 | 0.163801 |
0 | ... | ... | 0.129 | 0.002 | 0.131 | 1800 | ... | ... | 0.001 | ... | 0.004 | 0.141819 |
0 | ... | ... | 0.104 | 0.002 | 0.106 | 1825 | ... | ... | 0.001 | ... | 0.004 | 0.119723 |
0 | ... | ... | 0.081 | 0 | 0.081 | 1850 | ... | ... | 0.001 | ... | 0.005 | 0.110299 |
0 | ... | ... | 0.058 | 0 | 0.058 | 1875 | ... | ... | 0.002 | ... | 0.008 | 0.100154 |
0 | ... | ... | 0.038 | -0.002 | 0.036 | 1900 | ... | ... | 0.005 | ... | 0.013 | 0.09662 |
0.031718 | ... | ... | 0.022 | -0.003 | 0.019 | 1925 | ... | ... | 0.013 | ... | 0.024 | 0.10307 |
0.054995 | ... | 0.023 | 0.008 | ... | ... | 1950 | 0.027 | -0.005 | 0.032 | ... | ... | 0.115211 |
0.065125 | ... | 0.012 | 0.003 | ... | ... | 1975 | 0.047 | -0.004 | 0.051 | ... | ... | 0.138413 |
0.071953 | ... | 0.007 | 0.001 | ... | ... | 2000 | 0.070 | -0.003 | 0.073 | ... | ... | 0.167466 |
0.083837 | ... | 0.005 | 0.001 | ... | ... | 2025 | 0.094 | -0.003 | 0.097 | ... | ... | 0.197166 |
0.104041 | ... | 0.004 | 0.001 | ... | ... | 2050 | 0.119 | -0.002 | 0.121 | ... | ... | 0.23057 |
0.12343 | ... | 0.004 | 0.001 | ... | ... | 2075 | 0.144 | -0.002 | 0.146 | ... | ... | 0.262191 |
0.142154 | ... | 0.004 | 0.001 | ... | ... | 2100 | 0.169 | -0.002 | 0.171 | ... | ... | 0.2924 |
0.160312 | ... | 0.004 | 0.001 | ... | ... | 2125 | 0.194 | -0.002 | 0.196 | ... | ... | 0.321441 |
0.177973 | ... | 0.004 | 0.001 | ... | ... | 2150 | 0.219 | -0.002 | 0.221 | ... | ... | 0.349484 |
0.195193 | ... | 0.004 | 0.001 | ... | ... | 2175 | 0.244 | -0.002 | 0.246 | ... | ... | 0.376656 |
0.212009 | ... | 0.004 | 0.001 | ... | ... | 2200 | 0.269 | -0.002 | 0.271 | ... | ... | 0.403054 |
0.228459 | ... | 0.004 | 0.001 | ... | ... | 2225 | 0.294 | -0.002 | 0.296 | ... | ... | 0.428757 |
0.244562 | ... | 0.004 | 0.001 | ... | ... | 2250 | 0.319 | -0.002 | 0.321 | ... | ... | 0.453825 |
0.260352 | ... | 0.004 | 0.001 | ... | ... | 2275 | 0.344 | -0.002 | 0.346 | ... | ... | 0.478315 |
0.275833 | ... | 0.004 | 0.001 | ... | ... | 2300 | 0.369 | -0.002 | 0.371 | ... | ... | 0.502264 |
0.291041 | ... | 0.004 | 0.001 | ... | ... | 2325 | 0.394 | -0.002 | 0.396 | ... | ... | 0.525716 |
0.305974 | ... | 0.004 | 0.001 | ... | ... | 2350 | 0.419 | -0.002 | 0.421 | ... | ... | 0.5487 |
0.320651 | ... | 0.004 | 0.001 | ... | ... | 2375 | 0.444 | -0.002 | 0.446 | ... | ... | 0.571245 |
0.335094 | ... | 0.004 | 0.001 | ... | ... | 2400 | 0.469 | -0.002 | 0.471 | ... | ... | 0.593377 |
0.349297 | ... | 0.004 | 0.001 | ... | ... | 2425 | 0.494 | -0.002 | 0.496 | ... | ... | 0.615118 |
0.363279 | ... | 0.004 | 0.001 | ... | ... | 2450 | 0.519 | -0.002 | 0.521 | ... | ... | 0.636487 |
0.377049 | ... | 0.004 | 0.001 | ... | ... | 2475 | 0.544 | -0.002 | 0.546 | ... | ... | 0.657503 |
0.390612 | ... | 0.004 | 0.001 | ... | ... | 2500 | 0.569 | -0.002 | 0.571 | ... | ... | 0.678182 |
0.403978 | ... | 0.004 | 0.001 | ... | ... | 2525 | 0.594 | -0.002 | 0.596 | ... | ... | 0.698541 |
0.417156 | ... | 0.004 | 0.001 | ... | ... | 2550 | 0.619 | -0.002 | 0.621 | ... | ... | 0.718591 |
0.430144 | ... | 0.004 | 0.001 | ... | ... | 2575 | 0.644 | -0.002 | 0.646 | ... | ... | 0.738344 |
0.442954 | ... | 0.004 | 0.001 | ... | ... | 2600 | 0.669 | -0.002 | 0.671 | ... | ... | 0.757814 |
0.455596 | ... | 0.004 | 0.001 | ... | ... | 2625 | 0.694 | -0.002 | 0.696 | ... | ... | 0.777011 |
0.468073 | ... | 0.004 | 0.001 | ... | ... | 2650 | 0.719 | -0.002 | 0.721 | ... | ... | 0.795945 |
0.480384 | ... | 0.004 | 0.001 | ... | ... | 2675 | 0.744 | -0.002 | 0.746 | ... | ... | 0.814626 |
0.492534 | ... | 0.004 | 0.001 | ... | ... | 2700 | 0.769 | -0.002 | 0.771 | ... | ... | 0.833062 |
0.504533 | ... | 0.004 | 0.001 | ... | ... | 2725 | 0.794 | -0.002 | 0.796 | ... | ... | 0.851261 |
0.516387 | ... | 0.004 | 0.001 | ... | ... | 2750 | 0.819 | -0.002 | 0.821 | ... | ... | 0.86923 |
0.5281 | ... | 0.004 | 0.001 | ... | ... | 2775 | 0.844 | -0.002 | 0.846 | ... | ... | 0.886978 |
0.539668 | ... | 0.004 | 0.001 | ... | ... | 2800 | 0.869 | -0.002 | 0.871 | ... | ... | 0.904511 |
0.551097 | ... | 0.004 | 0.001 | ... | ... | 2825 | 0.894 | -0.002 | 0.896 | ... | ... | 0.921835 |
0.562394 | ... | 0.004 | 0.001 | ... | ... | 2850 | 0.919 | -0.002 | 0.921 | ... | ... | 0.938958 |
0.573562 | ... | 0.004 | 0.001 | ... | ... | 2875 | 0.944 | -0.002 | 0.946 | ... | ... | 0.955883 |
0.584605 | ... | 0.004 | 0.001 | ... | ... | 2900 | 0.969 | -0.002 | 0.971 | ... | ... | 0.972618 |
0.595522 | ... | 0.004 | 0.001 | ... | ... | 2925 | 0.994 | -0.002 | 0.996 | ... | ... | 0.989167 |
0.606315 | ... | 0.004 | 0.001 | ... | ... | 2950 | 1.019 | -0.002 | 1.021 | ... | ... | 1.005534 |
0.616994 | ... | 0.004 | 0.001 | ... | ... | 2975 | 1.044 | -0.002 | 1.046 | ... | ... | 1.021726 |
0.627558 | ... | 0.004 | 0.001 | ... | ... | 3000 | 1.069 | -0.002 | 1.071 | ... | ... | 1.037746 |
0.638011 | ... | 0.004 | 0.001 | ... | ... | 3025 | 1.094 | -0.002 | 1.096 | ... | ... | 1.053599 |
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.