Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 1.525 | -0.001 | 1.524 | 325 | 0.001 | 0 | 0.001 | ... | ... | 2.184416 |
0 | ... | ... | 1.500 | -0.001 | 1.499 | 350 | 0.001 | 0 | 0.001 | ... | ... | 2.09245 |
0 | ... | ... | 1.475 | -0.001 | 1.474 | 375 | 0.001 | 0 | 0.001 | ... | ... | 2.007184 |
0 | ... | ... | 1.450 | -0.001 | 1.449 | 400 | 0.001 | 0 | 0.001 | ... | ... | 1.927697 |
0 | ... | ... | 1.425 | -0.001 | 1.424 | 425 | 0.001 | 0 | 0.001 | ... | ... | 1.853269 |
0 | ... | ... | 1.400 | -0.001 | 1.399 | 450 | 0.001 | 0 | 0.001 | ... | ... | 1.783299 |
0 | ... | ... | 1.375 | -0.001 | 1.374 | 475 | 0.001 | 0 | 0.001 | ... | ... | 1.71728 |
0 | ... | ... | 1.350 | -0.001 | 1.349 | 500 | 0.001 | 0 | 0.001 | ... | ... | 1.654775 |
0 | ... | ... | 1.325 | -0.001 | 1.324 | 525 | 0.001 | 0 | 0.001 | ... | ... | 1.595442 |
0 | ... | ... | 1.300 | -0.001 | 1.299 | 550 | 0.001 | 0 | 0.001 | ... | ... | 1.538972 |
0 | ... | ... | 1.275 | -0.001 | 1.274 | 575 | 0.001 | 0 | 0.001 | ... | ... | 1.485097 |
0 | ... | ... | 1.250 | -0.001 | 1.249 | 600 | 0.001 | 0 | 0.001 | ... | ... | 1.433575 |
0 | ... | ... | 1.225 | -0.001 | 1.224 | 625 | 0.001 | 0 | 0.001 | ... | ... | 1.384212 |
0 | ... | ... | 1.200 | -0.001 | 1.199 | 650 | 0.001 | 0 | 0.001 | ... | ... | 1.336835 |
0 | ... | ... | 1.175 | -0.001 | 1.174 | 675 | 0.001 | 0 | 0.001 | ... | ... | 1.291285 |
0 | ... | ... | 1.150 | -0.001 | 1.149 | 700 | 0.001 | 0 | 0.001 | ... | ... | 1.247417 |
0 | ... | ... | 1.125 | -0.001 | 1.124 | 725 | 0.001 | 0 | 0.001 | ... | ... | 1.205106 |
0 | ... | ... | 1.100 | -0.001 | 1.099 | 750 | 0.001 | 0 | 0.001 | ... | ... | 1.164246 |
0 | ... | ... | 1.075 | -0.001 | 1.074 | 775 | 0.001 | 0 | 0.001 | ... | ... | 1.124739 |
0 | ... | ... | 1.050 | -0.001 | 1.049 | 800 | 0.001 | 0 | 0.001 | ... | ... | 1.086492 |
0 | ... | ... | 1.025 | -0.001 | 1.024 | 825 | 0.001 | 0 | 0.001 | ... | ... | 1.049411 |
0 | ... | ... | 1 | -0.001 | 0.999 | 850 | 0.001 | 0 | 0.001 | ... | ... | 1.013435 |
0 | ... | ... | 0.975 | -0.001 | 0.974 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.978495 |
0 | ... | ... | 0.950 | -0.001 | 0.949 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.944527 |
0 | ... | ... | 0.925 | -0.001 | 0.924 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.911469 |
0 | ... | ... | 0.900 | -0.001 | 0.899 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.87927 |
0 | ... | ... | 0.875 | -0.001 | 0.874 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.847886 |
0 | ... | ... | 0.850 | -0.001 | 0.849 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.817273 |
0 | ... | ... | 0.825 | -0.001 | 0.824 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.787383 |
0 | ... | ... | 0.800 | -0.001 | 0.799 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.758175 |
0 | ... | ... | 0.775 | -0.001 | 0.774 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.729622 |
0 | ... | ... | 0.750 | -0.001 | 0.749 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.701689 |
0 | ... | ... | 0.725 | -0.001 | 0.724 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.674341 |
0 | ... | ... | 0.700 | -0.001 | 0.699 | 1150 | ... | ... | 0.001 | ... | 0.019 | 0.647546 |
0 | ... | ... | 0.675 | -0.001 | 0.674 | 1175 | ... | ... | 0.001 | ... | 0.019 | 0.621282 |
0 | ... | ... | 0.650 | -0.001 | 0.649 | 1200 | ... | ... | 0.001 | ... | 0.019 | 0.595522 |
0 | ... | ... | 0.625 | -0.001 | 0.624 | 1225 | ... | ... | 0.001 | ... | 0.019 | 0.570233 |
0 | ... | ... | 0.600 | -0.001 | 0.599 | 1250 | ... | ... | 0.001 | ... | 0.019 | 0.545397 |
0 | ... | ... | 0.575 | -0.001 | 0.574 | 1275 | ... | ... | 0.001 | ... | 0.019 | 0.520994 |
0 | ... | ... | 0.550 | -0.001 | 0.549 | 1300 | ... | ... | 0.001 | ... | 0.019 | 0.497 |
0 | ... | ... | 0.525 | -0.001 | 0.524 | 1325 | ... | ... | 0.001 | ... | 0.019 | 0.473392 |
0 | ... | ... | 0.500 | -0.001 | 0.499 | 1350 | ... | ... | 0.001 | ... | 0.019 | 0.450154 |
0 | ... | ... | 0.475 | -0.001 | 0.474 | 1375 | ... | ... | 0.001 | ... | 0.019 | 0.427263 |
0 | ... | ... | 0.450 | -0.001 | 0.449 | 1400 | ... | ... | 0.001 | ... | 0.019 | 0.404697 |
0 | ... | ... | 0.425 | -0.001 | 0.424 | 1425 | ... | ... | 0.001 | ... | 0.019 | 0.382446 |
0 | ... | ... | 0.400 | -0.001 | 0.399 | 1450 | ... | ... | 0.001 | ... | 0.019 | 0.360485 |
0 | ... | ... | 0.375 | -0.001 | 0.374 | 1475 | ... | ... | 0.001 | ... | 0.019 | 0.338795 |
0 | ... | ... | 0.350 | -0.001 | 0.349 | 1500 | ... | ... | 0.001 | ... | 0.019 | 0.317359 |
0 | ... | ... | 0.325 | -0.001 | 0.324 | 1525 | ... | ... | 0.001 | ... | 0.019 | 0.296158 |
0 | ... | ... | 0.300 | -0.001 | 0.299 | 1550 | ... | ... | 0.001 | ... | 0.019 | 0.275172 |
0 | ... | ... | 0.275 | -0.001 | 0.274 | 1575 | ... | ... | 0.001 | ... | 0.019 | 0.254375 |
0 | ... | ... | 0.250 | -0.001 | 0.249 | 1600 | ... | ... | 0.001 | ... | 0.019 | 0.233751 |
0 | ... | ... | 0.225 | -0.001 | 0.224 | 1625 | ... | ... | 0.001 | ... | 0.019 | 0.213269 |
0 | ... | ... | 0.200 | -0.001 | 0.199 | 1650 | 0.001 | 0 | 0.001 | ... | ... | 0.192901 |
0 | 0.201 | 0.201 | 0.174 | ... | ... | 1675 | 0.001 | 0 | 0.001 | ... | ... | 0.172614 |
0 | 0.176 | 0.176 | 0.149 | ... | ... | 1700 | ... | ... | 0.001 | ... | 0.019 | 0.152366 |
0 | 0.151 | 0.151 | 0.124 | ... | ... | 1725 | ... | ... | 0.001 | ... | 0.019 | 0.147851 |
0 | 0.127 | 0.127 | 0.100 | ... | ... | 1750 | ... | ... | 0.002 | ... | 0.019 | 0.144317 |
0 | 0.103 | 0.103 | 0.078 | ... | ... | 1775 | ... | ... | 0.004 | ... | 0.020 | 0.142629 |
0 | 0.080 | 0.080 | 0.057 | ... | ... | 1800 | ... | ... | 0.008 | ... | 0.021 | 0.144735 |
0 | 0.059 | 0.058 | 0.038 | ... | ... | 1825 | ... | ... | 0.014 | ... | 0.025 | 0.14481 |
0.046033 | 0.041 | 0.039 | 0.023 | ... | ... | 1850 | ... | ... | 0.024 | 0.023 | 0.022 | 0.150925 |
0.074348 | 0.027 | 0.025 | 0.014 | ... | ... | 1875 | ... | ... | 0.039 | 0.035 | 0.031 | 0.165614 |
0.087449 | ... | 0.028 | 0.008 | ... | ... | 1900 | ... | ... | 0.059 | 0.052 | 0.048 | 0.191375 |
0.108049 | ... | 0.024 | 0.006 | ... | ... | 1925 | ... | ... | 0.081 | 0.073 | 0.069 | 0.218895 |
0.11099 | ... | 0.021 | 0.003 | ... | ... | 1950 | ... | ... | 0.104 | 0.095 | 0.092 | 0.246366 |
0.122434 | ... | 0.020 | 0.002 | ... | ... | 1975 | 0.128 | -0.001 | 0.129 | ... | ... | 0.275711 |
0.125523 | ... | 0.020 | 0.001 | ... | ... | 2000 | 0.152 | -0.001 | 0.153 | ... | ... | 0.302601 |
0.14419 | ... | 0.019 | 0.001 | ... | ... | 2025 | 0.176 | 0 | 0.176 | ... | ... | 0.327436 |
0.145704 | ... | 0.019 | 0.001 | ... | ... | 2050 | 0.201 | 0 | 0.201 | ... | ... | 0.35688 |
0.1619 | ... | 0.019 | 0.001 | ... | ... | 2075 | 0.226 | 0.001 | 0.225 | ... | ... | 0.385252 |
0.177681 | ... | 0.019 | 0.001 | ... | ... | 2100 | 0.251 | 0.001 | 0.250 | ... | ... | 0.412686 |
0.193084 | ... | 0.019 | 0.001 | ... | ... | 2125 | 0.276 | 0.001 | 0.275 | ... | ... | 0.439289 |
0.208144 | ... | 0.019 | 0.001 | ... | ... | 2150 | 0.301 | 0.001 | 0.300 | ... | ... | 0.465146 |
0.222879 | ... | 0.019 | 0.001 | ... | ... | 2175 | 0.326 | 0.001 | 0.325 | ... | ... | 0.490323 |
0.237321 | ... | 0.019 | 0.001 | ... | ... | 2200 | 0.351 | 0.001 | 0.350 | ... | ... | 0.514879 |
0.251474 | ... | 0.019 | 0.001 | ... | ... | 2225 | 0.376 | 0.001 | 0.375 | ... | ... | 0.538862 |
0.26537 | ... | 0.019 | 0.001 | ... | ... | 2250 | 0.401 | 0.001 | 0.400 | ... | ... | 0.56231 |
0.279011 | ... | 0.019 | 0.001 | ... | ... | 2275 | 0.426 | 0.001 | 0.425 | ... | ... | 0.585264 |
0.292413 | ... | 0.019 | 0.001 | ... | ... | 2300 | 0.451 | 0.001 | 0.450 | ... | ... | 0.607749 |
0.305594 | ... | 0.019 | 0.001 | ... | ... | 2325 | 0.476 | 0.001 | 0.475 | ... | ... | 0.629797 |
0.318552 | ... | 0.019 | 0.001 | ... | ... | 2350 | 0.501 | 0.001 | 0.500 | ... | ... | 0.651431 |
0.331304 | ... | 0.019 | 0.001 | ... | ... | 2375 | 0.526 | 0.001 | 0.525 | ... | ... | 0.672672 |
0.343858 | ... | 0.019 | 0.001 | ... | ... | 2400 | 0.551 | 0.001 | 0.550 | ... | ... | 0.693541 |
0.356218 | ... | 0.019 | 0.001 | ... | ... | 2425 | 0.576 | 0.001 | 0.575 | ... | ... | 0.714055 |
0.368396 | ... | 0.019 | 0.001 | ... | ... | 2450 | 0.601 | 0.001 | 0.600 | ... | ... | 0.734231 |
0.380398 | ... | 0.019 | 0.001 | ... | ... | 2475 | 0.626 | 0.001 | 0.625 | ... | ... | 0.754085 |
0.392223 | ... | 0.019 | 0.001 | ... | ... | 2500 | 0.651 | 0.001 | 0.650 | ... | ... | 0.773629 |
0.403881 | ... | 0.019 | 0.001 | ... | ... | 2525 | 0.676 | 0.001 | 0.675 | ... | ... | 0.792875 |
0.415385 | ... | 0.019 | 0.001 | ... | ... | 2550 | 0.701 | 0.001 | 0.700 | ... | ... | 0.811837 |
0.426734 | ... | 0.019 | 0.001 | ... | ... | 2575 | 0.726 | 0.001 | 0.725 | ... | ... | 0.830524 |
0.437929 | ... | 0.019 | 0.001 | ... | ... | 2600 | 0.751 | 0.001 | 0.750 | ... | ... | 0.848948 |
0.448975 | ... | ... | 0.001 | 0 | 0.001 | 2625 | 0.776 | 0.001 | 0.775 | ... | ... | 0.867116 |
0.45988 | ... | ... | 0.001 | 0 | 0.001 | 2650 | 0.801 | 0.001 | 0.800 | ... | ... | 0.88504 |
0.470649 | ... | ... | 0.001 | 0 | 0.001 | 2675 | 0.826 | 0.001 | 0.825 | ... | ... | 0.902726 |
0.481288 | ... | ... | 0.001 | 0 | 0.001 | 2700 | 0.851 | 0.001 | 0.850 | ... | ... | 0.920181 |
0.491792 | ... | ... | 0.001 | 0 | 0.001 | 2725 | 0.876 | 0.001 | 0.875 | ... | ... | 0.937415 |
0.502168 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.901 | 0.001 | 0.900 | ... | ... | 0.954433 |
0.512422 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.926 | 0.001 | 0.925 | ... | ... | 0.971243 |
0.522556 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.951 | 0.001 | 0.950 | ... | ... | 0.987851 |
0.532574 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.976 | 0.001 | 0.975 | ... | ... | 1.004262 |
0.542474 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.001 | 0.001 | 1 | ... | ... | 1.020482 |
0.55226 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.026 | 0.001 | 1.025 | ... | ... | 1.036517 |
0.561939 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 1.051 | 0.001 | 1.050 | ... | ... | 1.052371 |
0.571514 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 1.076 | 0.001 | 1.075 | ... | ... | 1.06805 |
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.