Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.93292 | ... | ... | 1.278 | 0 | 1.278 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.440605 |
0.89665 | ... | ... | 1.253 | 0 | 1.253 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.425212 |
0.862124 | ... | ... | 1.228 | 0 | 1.228 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.410466 |
0.829184 | ... | ... | 1.203 | 0 | 1.203 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.396311 |
0.797689 | ... | ... | 1.178 | 0 | 1.178 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.3827 |
0.76752 | ... | ... | 1.153 | 0 | 1.153 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.369592 |
0.738568 | ... | ... | 1.128 | 0 | 1.128 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.35695 |
0.710739 | ... | ... | 1.103 | 0 | 1.103 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.344742 |
0.683949 | ... | ... | 1.078 | 0 | 1.078 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.332937 |
0.658123 | ... | ... | 1.053 | 0 | 1.053 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.321505 |
0.633192 | ... | ... | 1.028 | 0 | 1.028 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.310425 |
0.609097 | ... | ... | 1.003 | 0 | 1.003 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.299674 |
0.585783 | ... | ... | 0.978 | 0 | 0.978 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.289233 |
0.563199 | ... | ... | 0.953 | 0 | 0.953 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.279079 |
0.541301 | ... | ... | 0.928 | 0 | 0.928 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.269198 |
0.520048 | ... | ... | 0.903 | 0 | 0.903 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.259575 |
0.499402 | ... | ... | 0.878 | 0 | 0.878 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.250194 |
0.479329 | ... | ... | 0.853 | 0 | 0.853 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.241042 |
0.459797 | ... | ... | 0.828 | 0 | 0.828 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.232105 |
0.440777 | ... | ... | 0.803 | 0 | 0.803 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.223374 |
0.422242 | ... | ... | 0.778 | 0 | 0.778 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.214839 |
0.404167 | ... | ... | 0.753 | 0 | 0.753 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.206486 |
0.38653 | ... | ... | 0.728 | 0 | 0.728 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.198307 |
0.36931 | ... | ... | 0.703 | 0 | 0.703 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.190294 |
0.352485 | ... | ... | 0.678 | 0 | 0.678 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.18244 |
0.336039 | ... | ... | 0.653 | 0 | 0.653 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.19011 |
0.319953 | ... | ... | 0.628 | 0 | 0.628 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.181983 |
0.304212 | ... | ... | 0.603 | 0 | 0.603 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.174001 |
0.288801 | ... | ... | 0.578 | 0 | 0.578 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.166154 |
0.273706 | ... | ... | 0.553 | 0 | 0.553 | 1300 | 0.002 | 0 | 0.002 | ... | ... | 0.174957 |
0.258913 | ... | ... | 0.528 | 0 | 0.528 | 1325 | 0.003 | 0 | 0.003 | ... | ... | 0.178033 |
0.24441 | ... | ... | 0.503 | 0 | 0.503 | 1350 | 0.004 | 0.001 | 0.003 | ... | ... | 0.178328 |
0.230185 | ... | ... | 0.478 | 0 | 0.478 | 1375 | 0.005 | 0.001 | 0.004 | ... | ... | 0.176898 |
0.219982 | ... | ... | 0.453 | 0.001 | 0.454 | 1400 | 0.006 | 0 | 0.006 | ... | ... | 0.174263 |
0.209855 | ... | ... | 0.429 | 0.001 | 0.430 | 1425 | 0.008 | 0.001 | 0.007 | ... | ... | 0.175865 |
0.199794 | ... | ... | 0.406 | 0 | 0.406 | 1450 | 0.009 | 0 | 0.009 | ... | ... | 0.171102 |
0.193037 | ... | ... | 0.383 | 0 | 0.383 | 1475 | 0.012 | 0.001 | 0.011 | ... | ... | 0.173719 |
0.188979 | ... | ... | 0.360 | 0.001 | 0.361 | 1500 | 0.014 | 0 | 0.014 | ... | ... | 0.170856 |
0.184256 | ... | ... | 0.338 | 0.001 | 0.339 | 1525 | 0.018 | 0.001 | 0.017 | ... | ... | 0.173153 |
0.18148 | ... | ... | 0.317 | 0.001 | 0.318 | 1550 | 0.021 | 0 | 0.021 | ... | ... | 0.170893 |
0.177818 | ... | ... | 0.297 | 0 | 0.297 | 1575 | 0.025 | 0 | 0.025 | ... | ... | 0.170084 |
0.177708 | ... | ... | 0.277 | 0.001 | 0.278 | 1600 | 0.030 | 0 | 0.030 | ... | ... | 0.170269 |
0.174323 | ... | ... | 0.257 | 0.001 | 0.258 | 1625 | 0.036 | 0.001 | 0.035 | ... | ... | 0.171126 |
0.173856 | ... | ... | 0.239 | 0.001 | 0.240 | 1650 | 0.042 | 0.001 | 0.041 | ... | ... | 0.170558 |
0.17219 | ... | ... | 0.221 | 0.001 | 0.222 | 1675 | 0.049 | 0.001 | 0.048 | ... | ... | 0.170561 |
0.17114 | ... | ... | 0.204 | 0.001 | 0.205 | 1700 | 0.056 | 0.001 | 0.055 | ... | ... | 0.169313 |
0.170573 | ... | ... | 0.188 | 0.001 | 0.189 | 1725 | 0.065 | 0.001 | 0.064 | ... | ... | 0.170161 |
0.170394 | ... | ... | 0.173 | 0.001 | 0.174 | 1750 | 0.074 | 0.001 | 0.073 | ... | ... | 0.169739 |
0.170545 | ... | ... | 0.159 | 0.001 | 0.160 | 1775 | 0.084 | 0.001 | 0.083 | ... | ... | 0.169659 |
0.170994 | ... | ... | 0.146 | 0.001 | 0.147 | 1800 | 0.095 | 0.001 | 0.094 | ... | ... | 0.169885 |
0.170305 | ... | ... | 0.133 | 0.001 | 0.134 | 1825 | 0.107 | 0.001 | 0.106 | ... | ... | 0.170403 |
0.17136 | ... | ... | 0.122 | 0.001 | 0.123 | 1850 | 0.120 | 0.001 | 0.119 | ... | ... | 0.171219 |
0.171327 | ... | ... | 0.111 | 0.001 | 0.112 | 1875 | 0.134 | 0.002 | 0.132 | ... | ... | 0.172357 |
0.171653 | ... | ... | 0.101 | 0.001 | 0.102 | 1900 | 0.148 | 0.001 | 0.147 | ... | ... | 0.172447 |
0.172376 | ... | ... | 0.092 | 0.001 | 0.093 | 1925 | 0.163 | 0.001 | 0.162 | ... | ... | 0.172936 |
0.17355 | ... | ... | 0.084 | 0.001 | 0.085 | 1950 | 0.179 | 0.001 | 0.178 | ... | ... | 0.173875 |
0.173786 | ... | ... | 0.076 | 0.001 | 0.077 | 1975 | 0.196 | 0.001 | 0.195 | ... | ... | 0.175333 |
0.174576 | ... | ... | 0.069 | 0.001 | 0.070 | 2000 | 0.213 | 0.001 | 0.212 | ... | ... | 0.175907 |
0.176015 | ... | ... | 0.063 | 0.001 | 0.064 | 2025 | 0.231 | 0.001 | 0.230 | ... | ... | 0.177122 |
0.176637 | ... | ... | 0.057 | 0.001 | 0.058 | 2050 | 0.250 | 0.001 | 0.249 | ... | ... | 0.17909 |
0.176419 | ... | ... | 0.051 | 0.001 | 0.052 | 2075 | 0.269 | 0.001 | 0.268 | ... | ... | 0.180319 |
0.177028 | ... | ... | 0.046 | 0.001 | 0.047 | 2100 | 0.288 | 0.001 | 0.287 | ... | ... | 0.180792 |
0.178625 | ... | ... | 0.042 | 0.001 | 0.043 | 2125 | 0.308 | 0.001 | 0.307 | ... | ... | 0.182238 |
0.179547 | ... | ... | 0.038 | 0.001 | 0.039 | 2150 | 0.329 | 0.001 | 0.328 | ... | ... | 0.184832 |
0.179759 | ... | ... | 0.034 | 0.001 | 0.035 | 2175 | 0.350 | 0.001 | 0.349 | ... | ... | 0.186877 |
0.179209 | ... | ... | 0.031 | 0 | 0.031 | 2200 | 0.371 | 0.001 | 0.370 | ... | ... | 0.188363 |
0.180004 | ... | ... | 0.027 | 0.001 | 0.028 | 2225 | 0.392 | 0.001 | 0.391 | ... | ... | 0.189268 |
0.180143 | ... | ... | 0.025 | 0 | 0.025 | 2250 | 0.414 | 0.001 | 0.413 | ... | ... | 0.191725 |
0.182005 | ... | ... | 0.022 | 0.001 | 0.023 | 2275 | 0.436 | 0 | 0.436 | ... | ... | 0.193745 |
0.183382 | ... | ... | 0.020 | 0.001 | 0.021 | 2300 | 0.459 | 0.001 | 0.458 | ... | ... | 0.197653 |
0.184244 | ... | ... | 0.018 | 0.001 | 0.019 | 2325 | 0.482 | 0.001 | 0.481 | ... | ... | 0.201287 |
0.184546 | ... | ... | 0.017 | 0 | 0.017 | 2350 | 0.505 | 0 | 0.505 | ... | ... | 0.204651 |
0.187305 | ... | ... | 0.015 | 0.001 | 0.016 | 2375 | 0.529 | 0.001 | 0.528 | ... | ... | 0.210296 |
0.186538 | ... | ... | 0.014 | 0 | 0.014 | 2400 | 0.552 | 0 | 0.552 | ... | ... | 0.213215 |
0.188526 | ... | ... | 0.012 | 0.001 | 0.013 | 2425 | 0.576 | 0 | 0.576 | ... | ... | 0.218558 |
0.190176 | ... | ... | 0.011 | 0.001 | 0.012 | 2450 | 0.600 | 0 | 0.600 | ... | ... | 0.22378 |
0.191467 | ... | ... | 0.010 | 0.001 | 0.011 | 2475 | 0.624 | 0 | 0.624 | ... | ... | 0.228888 |
0.192371 | ... | ... | 0.010 | 0 | 0.010 | 2500 | 0.648 | 0 | 0.648 | ... | ... | 0.233885 |
0.192849 | ... | ... | 0.009 | 0 | 0.009 | 2525 | 0.673 | 0 | 0.673 | ... | ... | 0.241585 |
0.19285 | ... | ... | 0.008 | 0 | 0.008 | 2550 | 0.697 | 0 | 0.697 | ... | ... | 0.246415 |
0.197373 | ... | ... | 0.007 | 0.001 | 0.008 | 2575 | 0.722 | 0 | 0.722 | ... | ... | 0.253984 |
0.196684 | ... | ... | 0.007 | 0 | 0.007 | 2600 | 0.747 | 0 | 0.747 | ... | ... | 0.261484 |
0.195341 | ... | ... | 0.006 | 0 | 0.006 | 2625 | 0.772 | 0 | 0.772 | ... | ... | 0.268915 |
0.199519 | ... | ... | 0.006 | 0 | 0.006 | 2650 | 0.797 | 0 | 0.797 | ... | ... | 0.276279 |
0.203638 | ... | ... | 0.005 | 0.001 | 0.006 | 2675 | 0.822 | 0 | 0.822 | ... | ... | 0.283578 |
0.201197 | ... | ... | 0.005 | 0 | 0.005 | 2700 | 0.847 | 0 | 0.847 | ... | ... | 0.290813 |
0.205121 | ... | ... | 0.004 | 0.001 | 0.005 | 2725 | 0.872 | 0 | 0.872 | ... | ... | 0.297984 |
0.201455 | ... | ... | 0.004 | 0 | 0.004 | 2750 | 0.897 | 0 | 0.897 | ... | ... | 0.305094 |
0.205183 | ... | ... | 0.004 | 0 | 0.004 | 2775 | 0.922 | 0 | 0.922 | ... | ... | 0.312144 |
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.