Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.181118 | ... | ... | 1.601 | 0.064 | 1.665 | 325 | 0.001 | 0 | 0.001 | ... | ... | 1.166988 |
2.080915 | ... | ... | 1.576 | 0.064 | 1.640 | 350 | 0.001 | 0 | 0.001 | ... | ... | 1.119364 |
1.989033 | ... | ... | 1.551 | 0.064 | 1.615 | 375 | 0.001 | 0 | 0.001 | ... | ... | 1.075216 |
1.904226 | ... | ... | 1.526 | 0.064 | 1.590 | 400 | 0.001 | 0 | 0.001 | ... | ... | 1.034073 |
1.825507 | ... | ... | 1.501 | 0.064 | 1.565 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0.995555 |
1.752077 | ... | ... | 1.476 | 0.064 | 1.540 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0.959339 |
1.683282 | ... | ... | 1.451 | 0.064 | 1.515 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0.925174 |
1.618583 | ... | ... | 1.426 | 0.064 | 1.490 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0.892842 |
1.557527 | ... | ... | 1.401 | 0.064 | 1.465 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0.862155 |
1.499728 | ... | ... | 1.376 | 0.064 | 1.440 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.832946 |
1.444864 | ... | ... | 1.351 | 0.064 | 1.415 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.805082 |
1.392652 | ... | ... | 1.326 | 0.064 | 1.390 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.778445 |
1.342851 | ... | ... | 1.301 | 0.064 | 1.365 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.75293 |
1.295249 | ... | ... | 1.276 | 0.064 | 1.340 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.728444 |
1.249662 | ... | ... | 1.251 | 0.064 | 1.315 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.704901 |
1.205925 | ... | ... | 1.226 | 0.064 | 1.290 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.682235 |
1.163897 | ... | ... | 1.201 | 0.064 | 1.265 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.660381 |
1.123448 | ... | ... | 1.176 | 0.064 | 1.240 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.639281 |
1.084463 | ... | ... | 1.151 | 0.064 | 1.215 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.61888 |
1.046841 | ... | ... | 1.126 | 0.064 | 1.190 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.599132 |
1.01049 | ... | ... | 1.101 | 0.064 | 1.165 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.579996 |
0.975326 | ... | ... | 1.076 | 0.064 | 1.140 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.561434 |
0.941272 | ... | ... | 1.051 | 0.064 | 1.115 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.543411 |
0.908262 | ... | ... | 1.026 | 0.064 | 1.090 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.525891 |
0.876232 | ... | ... | 1.001 | 0.064 | 1.065 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.508846 |
0.845125 | ... | ... | 0.976 | 0.064 | 1.040 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.492251 |
0.81489 | ... | ... | 0.951 | 0.064 | 1.015 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.476081 |
0.785477 | ... | ... | 0.926 | 0.064 | 0.990 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.460312 |
0.756844 | ... | ... | 0.901 | 0.064 | 0.965 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.444919 |
0.728948 | ... | ... | 0.876 | 0.064 | 0.940 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.429886 |
0.701754 | ... | ... | 0.851 | 0.064 | 0.915 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.415195 |
0.675225 | ... | ... | 0.826 | 0.064 | 0.890 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.400828 |
0.649329 | ... | ... | 0.801 | 0.064 | 0.865 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.386767 |
0.624036 | ... | ... | 0.776 | 0.064 | 0.840 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.372997 |
0.599318 | ... | ... | 0.751 | 0.064 | 0.815 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.359506 |
0.575149 | ... | ... | 0.726 | 0.064 | 0.790 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.346282 |
0.551505 | ... | ... | 0.701 | 0.064 | 0.765 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.333308 |
0.528364 | ... | ... | 0.676 | 0.064 | 0.740 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.320573 |
0.505702 | ... | ... | 0.651 | 0.064 | 0.715 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.308069 |
0.483501 | ... | ... | 0.626 | 0.064 | 0.690 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.295785 |
0.461742 | ... | ... | 0.601 | 0.064 | 0.665 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.283706 |
0.440406 | ... | ... | 0.576 | 0.064 | 0.640 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.271825 |
0.419478 | ... | ... | 0.551 | 0.064 | 0.615 | 1375 | 0.001 | -0.001 | 0.001 | ... | ... | 0.260134 |
0.398942 | ... | ... | 0.526 | 0.064 | 0.590 | 1400 | 0.001 | -0.001 | 0.001 | ... | ... | 0.248624 |
0.378782 | ... | ... | 0.501 | 0.064 | 0.565 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.258649 |
0.358986 | ... | ... | 0.476 | 0.064 | 0.540 | 1450 | 0.001 | -0.001 | 0.002 | ... | ... | 0.246638 |
0.339539 | ... | ... | 0.451 | 0.064 | 0.515 | 1475 | 0.001 | -0.002 | 0.003 | ... | ... | 0.23479 |
0.320428 | ... | ... | 0.427 | 0.063 | 0.490 | 1500 | 0.002 | -0.002 | 0.004 | ... | ... | 0.246859 |
0.301643 | ... | ... | 0.403 | 0.062 | 0.465 | 1525 | 0.002 | -0.003 | 0.005 | ... | ... | 0.234329 |
0.283172 | ... | ... | 0.379 | 0.061 | 0.440 | 1550 | 0.003 | -0.003 | 0.006 | ... | ... | 0.237563 |
0.273065 | ... | ... | 0.356 | 0.060 | 0.416 | 1575 | 0.004 | -0.004 | 0.008 | ... | ... | 0.236855 |
0.262565 | ... | ... | 0.333 | 0.059 | 0.392 | 1600 | 0.005 | -0.005 | 0.010 | ... | ... | 0.233664 |
0.251703 | ... | ... | 0.310 | 0.058 | 0.368 | 1625 | 0.006 | -0.006 | 0.012 | ... | ... | 0.228706 |
0.240497 | ... | ... | 0.288 | 0.056 | 0.344 | 1650 | 0.007 | -0.008 | 0.015 | ... | ... | 0.222389 |
0.23468 | ... | ... | 0.266 | 0.055 | 0.321 | 1675 | 0.009 | -0.009 | 0.018 | ... | ... | 0.221349 |
0.232593 | ... | ... | 0.245 | 0.054 | 0.299 | 1700 | 0.012 | -0.010 | 0.022 | 0.015 | 0.015 | 0.223245 |
0.23281 | ... | ... | 0.224 | 0.054 | 0.278 | 1725 | 0.016 | -0.010 | 0.026 | ... | ... | 0.22656 |
0.230508 | ... | ... | 0.204 | 0.053 | 0.257 | 1750 | 0.020 | -0.010 | 0.030 | ... | ... | 0.22657 |
0.233155 | ... | ... | 0.185 | 0.053 | 0.238 | 1775 | 0.025 | -0.011 | 0.036 | ... | ... | 0.22762 |
0.23294 | ... | ... | 0.168 | 0.051 | 0.219 | 1800 | 0.031 | -0.012 | 0.043 | ... | ... | 0.229228 |
0.230409 | ... | ... | 0.152 | 0.048 | 0.200 | 1825 | 0.037 | -0.015 | 0.052 | ... | ... | 0.228195 |
0.228614 | ... | ... | 0.138 | 0.044 | 0.182 | 1850 | 0.044 | -0.018 | 0.062 | ... | ... | 0.227686 |
0.229865 | ... | ... | 0.125 | 0.041 | 0.166 | 1875 | 0.052 | -0.022 | 0.074 | ... | ... | 0.227496 |
0.231178 | ... | ... | 0.113 | 0.038 | 0.151 | 1900 | 0.062 | -0.025 | 0.087 | ... | ... | 0.229944 |
0.232531 | ... | ... | 0.102 | 0.035 | 0.137 | 1925 | 0.073 | -0.028 | 0.101 | ... | ... | 0.232327 |
0.233935 | ... | ... | 0.091 | 0.033 | 0.124 | 1950 | 0.085 | -0.030 | 0.115 | ... | ... | 0.234696 |
0.233162 | ... | ... | 0.080 | 0.031 | 0.111 | 1975 | 0.097 | -0.032 | 0.129 | ... | ... | 0.234856 |
0.23256 | ... | ... | 0.070 | 0.029 | 0.099 | 2000 | 0.109 | -0.034 | 0.143 | ... | ... | 0.232935 |
0.229898 | ... | ... | 0.061 | 0.026 | 0.087 | 2025 | 0.122 | -0.036 | 0.158 | ... | ... | 0.231214 |
0.229694 | ... | ... | 0.053 | 0.024 | 0.077 | 2050 | 0.136 | -0.039 | 0.175 | ... | ... | 0.229701 |
0.229778 | ... | ... | 0.046 | 0.022 | 0.068 | 2075 | 0.152 | -0.041 | 0.193 | ... | ... | 0.230753 |
0.232634 | ... | ... | 0.040 | 0.021 | 0.061 | 2100 | 0.169 | -0.043 | 0.212 | ... | ... | 0.23225 |
0.233732 | ... | ... | 0.036 | 0.018 | 0.054 | 2125 | 0.187 | -0.045 | 0.232 | ... | ... | 0.234362 |
0.235581 | ... | ... | 0.031 | 0.017 | 0.048 | 2150 | 0.206 | -0.046 | 0.252 | ... | ... | 0.2373 |
0.235751 | ... | ... | 0.027 | 0.015 | 0.042 | 2175 | 0.225 | -0.048 | 0.273 | ... | ... | 0.238665 |
0.236947 | ... | ... | 0.023 | 0.014 | 0.037 | 2200 | 0.244 | -0.050 | 0.294 | ... | ... | 0.23838 |
0.236509 | ... | ... | 0.020 | 0.012 | 0.032 | 2225 | 0.264 | -0.052 | 0.316 | ... | ... | 0.239276 |
0.23746 | ... | ... | 0.017 | 0.011 | 0.028 | 2250 | 0.285 | -0.053 | 0.338 | ... | ... | 0.241717 |
0.240242 | ... | ... | 0.016 | 0.009 | 0.025 | 2275 | 0.307 | -0.054 | 0.361 | ... | ... | 0.246145 |
0.241777 | ... | ... | 0.014 | 0.008 | 0.022 | 2300 | 0.329 | -0.055 | 0.384 | ... | ... | 0.249551 |
0.245822 | ... | ... | 0.012 | 0.008 | 0.020 | 2325 | 0.352 | -0.056 | 0.408 | ... | ... | 0.255587 |
0.248928 | ... | ... | 0.011 | 0.007 | 0.018 | 2350 | 0.374 | -0.057 | 0.431 | ... | ... | 0.257028 |
0.246561 | ... | ... | 0.009 | 0.006 | 0.015 | 2375 | 0.396 | -0.058 | 0.454 | ... | ... | 0.25724 |
0.247168 | ... | ... | 0.008 | 0.005 | 0.013 | 2400 | 0.419 | -0.059 | 0.478 | ... | ... | 0.260638 |
0.251767 | ... | ... | 0.007 | 0.005 | 0.012 | 2425 | 0.443 | -0.059 | 0.502 | ... | ... | 0.267965 |
0.250015 | ... | ... | 0.006 | 0.004 | 0.010 | 2450 | 0.466 | -0.060 | 0.526 | ... | ... | 0.269974 |
0.252892 | ... | ... | 0.005 | 0.004 | 0.009 | 2475 | 0.490 | -0.060 | 0.550 | ... | ... | 0.276386 |
0.254974 | ... | ... | 0.004 | 0.004 | 0.008 | 2500 | 0.513 | -0.062 | 0.575 | ... | ... | 0.276863 |
0.256164 | ... | ... | 0.004 | 0.003 | 0.007 | 2525 | 0.538 | -0.061 | 0.599 | ... | ... | 0.28813 |
0.256316 | ... | ... | 0.003 | 0.003 | 0.006 | 2550 | 0.562 | -0.062 | 0.624 | ... | ... | 0.293465 |
0.255212 | ... | ... | 0.003 | 0.002 | 0.005 | 2575 | 0.586 | -0.063 | 0.649 | ... | ... | 0.298439 |
0.252498 | ... | ... | 0.002 | 0.002 | 0.004 | 2600 | 0.611 | -0.063 | 0.674 | ... | ... | 0.309391 |
0.259738 | ... | ... | 0.002 | 0.002 | 0.004 | 2625 | 0.635 | -0.064 | 0.699 | ... | ... | 0.313923 |
0.254451 | ... | ... | 0.002 | 0.001 | 0.003 | 2650 | 0.660 | -0.064 | 0.724 | ... | ... | 0.324698 |
0.261251 | ... | ... | 0.002 | 0.001 | 0.003 | 2675 | 0.685 | -0.064 | 0.749 | ... | ... | 0.335374 |
0.251999 | ... | ... | 0.001 | 0.001 | 0.002 | 2700 | 0.710 | -0.064 | 0.774 | ... | ... | 0.345954 |
0.258328 | ... | ... | 0.001 | 0.001 | 0.002 | 2725 | 0.735 | -0.064 | 0.799 | ... | ... | 0.35644 |
0.264573 | ... | ... | 0.001 | 0.001 | 0.002 | 2750 | 0.760 | -0.064 | 0.824 | ... | ... | 0.366833 |
0.246869 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.785 | -0.064 | 0.849 | ... | ... | 0.377135 |
0.252553 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.810 | -0.064 | 0.874 | ... | ... | 0.387348 |
0.258168 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.835 | -0.064 | 0.899 | ... | ... | 0.397474 |
0.263713 | ... | ... | 0.001 | 0.001 | 0.001 | 2850 | 0.860 | -0.064 | 0.924 | ... | ... | 0.407513 |
0.269192 | ... | ... | 0.001 | 0.001 | 0.001 | 2875 | 0.885 | -0.064 | 0.949 | ... | ... | 0.417469 |
0.274607 | ... | ... | 0.001 | 0.001 | 0.001 | 2900 | 0.910 | -0.064 | 0.974 | ... | ... | 0.427341 |
0.27996 | ... | ... | 0.001 | 0.001 | 0.001 | 2925 | 0.935 | -0.064 | 0.999 | ... | ... | 0.437132 |
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.