Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.91676 | ... | ... | 1.585 | -0.012 | 1.573 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0.929372 |
1.824535 | ... | ... | 1.560 | -0.012 | 1.548 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0.890539 |
1.740256 | ... | ... | 1.535 | -0.012 | 1.523 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0.854536 |
1.662693 | ... | ... | 1.510 | -0.012 | 1.498 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0.820977 |
1.59088 | ... | ... | 1.485 | -0.012 | 1.473 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0.789554 |
1.524038 | ... | ... | 1.460 | -0.012 | 1.448 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0.760014 |
1.461538 | ... | ... | 1.435 | -0.012 | 1.423 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0.732144 |
1.402859 | ... | ... | 1.410 | -0.012 | 1.398 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0.705759 |
1.347567 | ... | ... | 1.385 | -0.012 | 1.373 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0.680713 |
1.295297 | ... | ... | 1.360 | -0.012 | 1.348 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.656877 |
1.245741 | ... | ... | 1.335 | -0.012 | 1.323 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.634138 |
1.198633 | ... | ... | 1.310 | -0.012 | 1.298 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.612393 |
1.153744 | ... | ... | 1.285 | -0.012 | 1.273 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.59156 |
1.110875 | ... | ... | 1.260 | -0.012 | 1.248 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.571566 |
1.069855 | ... | ... | 1.235 | -0.012 | 1.223 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.552344 |
1.030529 | ... | ... | 1.210 | -0.012 | 1.198 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.533834 |
0.992765 | ... | ... | 1.185 | -0.012 | 1.173 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.515981 |
0.956442 | ... | ... | 1.160 | -0.012 | 1.148 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.49874 |
0.921454 | ... | ... | 1.135 | -0.012 | 1.123 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.482072 |
0.887706 | ... | ... | 1.110 | -0.012 | 1.098 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.465936 |
0.855113 | ... | ... | 1.085 | -0.012 | 1.073 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.450294 |
0.823598 | ... | ... | 1.060 | -0.012 | 1.048 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.435118 |
0.793091 | ... | ... | 1.035 | -0.012 | 1.023 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.42038 |
0.763529 | ... | ... | 1.010 | -0.012 | 0.998 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.406053 |
0.734855 | ... | ... | 0.985 | -0.012 | 0.973 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.392112 |
0.707016 | ... | ... | 0.960 | -0.012 | 0.948 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.378533 |
0.679964 | ... | ... | 0.935 | -0.012 | 0.923 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.365299 |
0.653655 | ... | ... | 0.910 | -0.012 | 0.898 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.35239 |
0.628049 | ... | ... | 0.885 | -0.012 | 0.873 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.339789 |
0.603109 | ... | ... | 0.860 | -0.012 | 0.848 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.327477 |
0.578799 | ... | ... | 0.835 | -0.012 | 0.823 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.31544 |
0.555089 | ... | ... | 0.810 | -0.012 | 0.798 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.303666 |
0.531948 | ... | ... | 0.785 | -0.012 | 0.773 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.292142 |
0.50935 | ... | ... | 0.760 | -0.012 | 0.748 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.280851 |
0.487268 | ... | ... | 0.735 | -0.012 | 0.723 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.269784 |
0.46568 | ... | ... | 0.710 | -0.012 | 0.698 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.258931 |
0.444562 | ... | ... | 0.685 | -0.012 | 0.673 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.248281 |
0.423895 | ... | ... | 0.660 | -0.012 | 0.648 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.237821 |
0.403658 | ... | ... | 0.635 | -0.012 | 0.623 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.227545 |
0.383834 | ... | ... | 0.610 | -0.012 | 0.598 | 1300 | 0.001 | 0.001 | 0.001 | ... | ... | 0.236855 |
0.364406 | ... | ... | 0.585 | -0.012 | 0.573 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.226178 |
0.345357 | ... | ... | 0.560 | -0.012 | 0.548 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.215667 |
0.326673 | ... | ... | 0.535 | -0.012 | 0.523 | 1375 | 0.002 | 0.001 | 0.001 | ... | ... | 0.226932 |
0.30834 | ... | ... | 0.510 | -0.012 | 0.498 | 1400 | 0.002 | 0 | 0.002 | ... | ... | 0.215862 |
0.290343 | ... | ... | 0.485 | -0.012 | 0.473 | 1425 | 0.003 | 0 | 0.003 | ... | ... | 0.219164 |
0.27267 | ... | ... | 0.460 | -0.012 | 0.448 | 1450 | 0.004 | 0 | 0.004 | ... | ... | 0.218917 |
0.261087 | ... | ... | 0.436 | -0.012 | 0.424 | 1475 | 0.005 | 0 | 0.005 | ... | ... | 0.216453 |
0.24945 | ... | ... | 0.412 | -0.012 | 0.400 | 1500 | 0.007 | 0.001 | 0.006 | ... | ... | 0.219669 |
0.242757 | ... | ... | 0.389 | -0.012 | 0.377 | 1525 | 0.009 | 0.001 | 0.008 | ... | ... | 0.219725 |
0.239815 | ... | ... | 0.366 | -0.011 | 0.355 | 1550 | 0.011 | 0.001 | 0.010 | ... | ... | 0.217618 |
0.235491 | ... | ... | 0.343 | -0.010 | 0.333 | 1575 | 0.014 | 0.001 | 0.013 | ... | ... | 0.218402 |
0.230006 | ... | ... | 0.322 | -0.011 | 0.311 | 1600 | 0.017 | 0.001 | 0.016 | ... | ... | 0.216934 |
0.226901 | ... | ... | 0.301 | -0.011 | 0.290 | 1625 | 0.021 | 0.001 | 0.020 | ... | ... | 0.217265 |
0.225478 | ... | ... | 0.280 | -0.010 | 0.270 | 1650 | 0.026 | 0.002 | 0.024 | ... | ... | 0.218698 |
0.222387 | ... | ... | 0.260 | -0.010 | 0.250 | 1675 | 0.031 | 0.002 | 0.029 | ... | ... | 0.217932 |
0.2205 | ... | ... | 0.240 | -0.009 | 0.231 | 1700 | 0.036 | 0.002 | 0.034 | ... | ... | 0.215371 |
0.217009 | ... | ... | 0.221 | -0.009 | 0.212 | 1725 | 0.042 | 0.003 | 0.039 | ... | ... | 0.213755 |
0.214416 | ... | ... | 0.203 | -0.009 | 0.194 | 1750 | 0.049 | 0.003 | 0.046 | ... | ... | 0.212807 |
0.212482 | ... | ... | 0.186 | -0.009 | 0.177 | 1775 | 0.056 | 0.003 | 0.053 | ... | ... | 0.210119 |
0.213149 | ... | ... | 0.170 | -0.008 | 0.162 | 1800 | 0.065 | 0.003 | 0.062 | ... | ... | 0.210094 |
0.211995 | ... | ... | 0.155 | -0.008 | 0.147 | 1825 | 0.075 | 0.003 | 0.072 | ... | ... | 0.21032 |
0.21314 | ... | ... | 0.141 | -0.007 | 0.134 | 1850 | 0.087 | 0.004 | 0.083 | ... | ... | 0.212748 |
0.214482 | ... | ... | 0.129 | -0.007 | 0.122 | 1875 | 0.100 | 0.005 | 0.095 | ... | ... | 0.215314 |
0.216057 | ... | ... | 0.118 | -0.007 | 0.111 | 1900 | 0.113 | 0.005 | 0.108 | ... | ... | 0.216153 |
0.217922 | ... | ... | 0.107 | -0.006 | 0.101 | 1925 | 0.127 | 0.005 | 0.122 | ... | ... | 0.217292 |
0.220154 | ... | ... | 0.097 | -0.005 | 0.092 | 1950 | 0.143 | 0.006 | 0.137 | ... | ... | 0.220728 |
0.220891 | ... | ... | 0.088 | -0.005 | 0.083 | 1975 | 0.158 | 0.006 | 0.152 | ... | ... | 0.220734 |
0.222148 | ... | ... | 0.080 | -0.005 | 0.075 | 2000 | 0.175 | 0.007 | 0.168 | ... | ... | 0.22323 |
0.224037 | ... | ... | 0.072 | -0.004 | 0.068 | 2025 | 0.192 | 0.007 | 0.185 | ... | ... | 0.224377 |
0.224607 | ... | ... | 0.065 | -0.004 | 0.061 | 2050 | 0.210 | 0.007 | 0.203 | ... | ... | 0.226263 |
0.225994 | ... | ... | 0.059 | -0.004 | 0.055 | 2075 | 0.229 | 0.008 | 0.221 | ... | ... | 0.22905 |
0.226132 | ... | ... | 0.053 | -0.004 | 0.049 | 2100 | 0.248 | 0.008 | 0.240 | ... | ... | 0.230701 |
0.227305 | ... | ... | 0.047 | -0.003 | 0.044 | 2125 | 0.267 | 0.008 | 0.259 | ... | ... | 0.231188 |
0.227296 | ... | ... | 0.043 | -0.004 | 0.039 | 2150 | 0.287 | 0.009 | 0.278 | ... | ... | 0.232886 |
0.228611 | ... | ... | 0.038 | -0.003 | 0.035 | 2175 | 0.308 | 0.009 | 0.299 | ... | ... | 0.236057 |
0.228836 | ... | ... | 0.034 | -0.003 | 0.031 | 2200 | 0.329 | 0.010 | 0.319 | ... | ... | 0.238351 |
0.230779 | ... | ... | 0.031 | -0.003 | 0.028 | 2225 | 0.350 | 0.010 | 0.340 | ... | ... | 0.239733 |
0.231786 | ... | ... | 0.027 | -0.002 | 0.025 | 2250 | 0.372 | 0.010 | 0.362 | ... | ... | 0.243086 |
0.231776 | ... | ... | 0.024 | -0.002 | 0.022 | 2275 | 0.394 | 0.010 | 0.384 | ... | ... | 0.245727 |
0.23414 | ... | ... | 0.022 | -0.002 | 0.020 | 2300 | 0.416 | 0.010 | 0.406 | ... | ... | 0.247626 |
0.231992 | ... | ... | 0.019 | -0.002 | 0.017 | 2325 | 0.438 | 0.010 | 0.428 | ... | ... | 0.248737 |
0.232485 | ... | ... | 0.017 | -0.002 | 0.015 | 2350 | 0.461 | 0.010 | 0.451 | ... | ... | 0.252625 |
0.231989 | ... | ... | 0.015 | -0.002 | 0.013 | 2375 | 0.484 | 0.010 | 0.474 | ... | ... | 0.256014 |
0.235158 | ... | ... | 0.013 | -0.001 | 0.012 | 2400 | 0.508 | 0.011 | 0.497 | ... | ... | 0.262804 |
0.232666 | ... | ... | 0.011 | -0.001 | 0.010 | 2425 | 0.531 | 0.011 | 0.520 | ... | ... | 0.265356 |
0.234395 | ... | ... | 0.010 | -0.001 | 0.009 | 2450 | 0.555 | 0.011 | 0.544 | ... | ... | 0.271606 |
0.235457 | ... | ... | 0.009 | -0.001 | 0.008 | 2475 | 0.579 | 0.011 | 0.568 | ... | ... | 0.277649 |
0.235763 | ... | ... | 0.007 | 0 | 0.007 | 2500 | 0.603 | 0.011 | 0.592 | ... | ... | 0.28349 |
0.235182 | ... | ... | 0.007 | -0.001 | 0.006 | 2525 | 0.628 | 0.012 | 0.616 | ... | ... | 0.293583 |
0.233518 | ... | ... | 0.006 | -0.001 | 0.005 | 2550 | 0.652 | 0.012 | 0.640 | ... | ... | 0.29915 |
0.230456 | ... | ... | 0.005 | -0.001 | 0.004 | 2575 | 0.677 | 0.012 | 0.665 | ... | ... | 0.309072 |
0.236313 | ... | ... | 0.004 | 0 | 0.004 | 2600 | 0.702 | 0.012 | 0.690 | ... | ... | 0.318902 |
0.231027 | ... | ... | 0.004 | -0.001 | 0.003 | 2625 | 0.727 | 0.012 | 0.715 | ... | ... | 0.328641 |
0.236537 | ... | ... | 0.003 | 0 | 0.003 | 2650 | 0.752 | 0.012 | 0.740 | ... | ... | 0.338292 |
0.22779 | ... | ... | 0.003 | -0.001 | 0.002 | 2675 | 0.777 | 0.012 | 0.765 | ... | ... | 0.347856 |
0.232926 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.802 | 0.012 | 0.790 | ... | ... | 0.357335 |
0.237996 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.827 | 0.012 | 0.815 | ... | ... | 0.36673 |
0.242999 | ... | ... | 0.002 | 0 | 0.002 | 2750 | 0.852 | 0.012 | 0.840 | ... | ... | 0.376044 |
0.226473 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.877 | 0.012 | 0.865 | ... | ... | 0.385277 |
0.231037 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.902 | 0.012 | 0.890 | ... | ... | 0.394431 |
0.235548 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.927 | 0.012 | 0.915 | ... | ... | 0.403508 |
0.240005 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.952 | 0.012 | 0.940 | ... | ... | 0.412509 |
0.24441 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.977 | 0.012 | 0.965 | ... | ... | 0.421436 |
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.