Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.255707 | ... | ... | 1.394 | -0.004 | 1.390 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.703923 |
1.209934 | ... | ... | 1.369 | -0.004 | 1.365 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.680413 |
1.16627 | ... | ... | 1.344 | -0.004 | 1.340 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.657894 |
1.124529 | ... | ... | 1.319 | -0.004 | 1.315 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.636278 |
1.084551 | ... | ... | 1.294 | -0.004 | 1.290 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.615497 |
1.046193 | ... | ... | 1.269 | -0.004 | 1.265 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.59549 |
1.009329 | ... | ... | 1.244 | -0.004 | 1.240 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.576198 |
0.973848 | ... | ... | 1.219 | -0.004 | 1.215 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.557571 |
0.939649 | ... | ... | 1.194 | -0.004 | 1.190 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.539559 |
0.906643 | ... | ... | 1.169 | -0.004 | 1.165 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.522124 |
0.874749 | ... | ... | 1.144 | -0.004 | 1.140 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.505229 |
0.843894 | ... | ... | 1.119 | -0.004 | 1.115 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.488841 |
0.814013 | ... | ... | 1.094 | -0.004 | 1.090 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.472925 |
0.785045 | ... | ... | 1.069 | -0.004 | 1.065 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.457453 |
0.756936 | ... | ... | 1.044 | -0.004 | 1.040 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.442402 |
0.729636 | ... | ... | 1.019 | -0.004 | 1.015 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.427747 |
0.703098 | ... | ... | 0.994 | -0.004 | 0.990 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.413467 |
0.677282 | ... | ... | 0.969 | -0.004 | 0.965 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.399536 |
0.652148 | ... | ... | 0.944 | -0.004 | 0.940 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.38594 |
0.627662 | ... | ... | 0.919 | -0.004 | 0.915 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.372661 |
0.603789 | ... | ... | 0.894 | -0.004 | 0.890 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.359684 |
0.580499 | ... | ... | 0.869 | -0.004 | 0.865 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.34699 |
0.557764 | ... | ... | 0.844 | -0.004 | 0.840 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.334565 |
0.535558 | ... | ... | 0.819 | -0.004 | 0.815 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.322398 |
0.513856 | ... | ... | 0.794 | -0.004 | 0.790 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.310477 |
0.492635 | ... | ... | 0.769 | -0.004 | 0.765 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.298788 |
0.471874 | ... | ... | 0.744 | -0.004 | 0.740 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.28732 |
0.451554 | ... | ... | 0.719 | -0.004 | 0.715 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.276064 |
0.431654 | ... | ... | 0.694 | -0.004 | 0.690 | 1275 | 0.001 | 0 | 0.001 | ... | ... | 0.26501 |
0.412158 | ... | ... | 0.669 | -0.004 | 0.665 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.254147 |
0.393049 | ... | ... | 0.644 | -0.004 | 0.640 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.243465 |
0.374313 | ... | ... | 0.619 | -0.004 | 0.615 | 1350 | 0.001 | 0 | 0.001 | ... | ... | 0.232957 |
0.355933 | ... | ... | 0.594 | -0.004 | 0.590 | 1375 | 0.001 | 0 | 0.001 | ... | ... | 0.222616 |
0.337897 | ... | ... | 0.569 | -0.004 | 0.565 | 1400 | 0.001 | 0 | 0.001 | ... | ... | 0.231559 |
0.320191 | ... | ... | 0.544 | -0.004 | 0.540 | 1425 | 0.001 | 0 | 0.001 | ... | ... | 0.220775 |
0.302803 | ... | ... | 0.519 | -0.004 | 0.515 | 1450 | 0.001 | 0 | 0.001 | ... | ... | 0.21014 |
0.285722 | ... | ... | 0.494 | -0.004 | 0.490 | 1475 | 0.001 | 0 | 0.001 | ... | ... | 0.199644 |
0.268936 | ... | ... | 0.469 | -0.004 | 0.465 | 1500 | 0.002 | 0 | 0.002 | ... | ... | 0.209672 |
0.252436 | ... | ... | 0.444 | -0.004 | 0.440 | 1525 | 0.003 | 0 | 0.003 | ... | ... | 0.212539 |
0.243479 | ... | ... | 0.420 | -0.004 | 0.416 | 1550 | 0.003 | 0 | 0.003 | ... | ... | 0.200953 |
0.23416 | ... | ... | 0.395 | -0.003 | 0.392 | 1575 | 0.005 | 0.001 | 0.004 | ... | ... | 0.208999 |
0.224507 | ... | ... | 0.372 | -0.004 | 0.368 | 1600 | 0.006 | 0 | 0.006 | ... | ... | 0.20454 |
0.220036 | ... | ... | 0.348 | -0.003 | 0.345 | 1625 | 0.008 | 0 | 0.008 | ... | ... | 0.205207 |
0.214335 | ... | ... | 0.326 | -0.004 | 0.322 | 1650 | 0.010 | 0 | 0.010 | ... | ... | 0.203328 |
0.211939 | ... | ... | 0.303 | -0.003 | 0.300 | 1675 | 0.013 | 0.001 | 0.012 | ... | ... | 0.204175 |
0.207837 | ... | ... | 0.282 | -0.004 | 0.278 | 1700 | 0.016 | 0 | 0.016 | ... | ... | 0.202529 |
0.20581 | ... | ... | 0.261 | -0.004 | 0.257 | 1725 | 0.020 | 0 | 0.020 | ... | ... | 0.202515 |
0.205103 | ... | ... | 0.241 | -0.004 | 0.237 | 1750 | 0.025 | 0.001 | 0.024 | ... | ... | 0.203432 |
0.205198 | ... | ... | 0.221 | -0.003 | 0.218 | 1775 | 0.030 | 0 | 0.030 | ... | ... | 0.202001 |
0.205763 | ... | ... | 0.203 | -0.003 | 0.200 | 1800 | 0.037 | 0.001 | 0.036 | ... | ... | 0.203902 |
0.204162 | ... | ... | 0.186 | -0.004 | 0.182 | 1825 | 0.044 | 0.001 | 0.043 | ... | ... | 0.203426 |
0.205279 | ... | ... | 0.169 | -0.003 | 0.166 | 1850 | 0.053 | 0.001 | 0.052 | ... | ... | 0.205529 |
0.206448 | ... | ... | 0.154 | -0.003 | 0.151 | 1875 | 0.062 | 0.001 | 0.061 | ... | ... | 0.205399 |
0.207651 | ... | ... | 0.140 | -0.003 | 0.137 | 1900 | 0.073 | 0.001 | 0.072 | ... | ... | 0.207506 |
0.208897 | ... | ... | 0.126 | -0.002 | 0.124 | 1925 | 0.084 | 0.001 | 0.083 | ... | ... | 0.207547 |
0.210216 | ... | ... | 0.114 | -0.002 | 0.112 | 1950 | 0.097 | 0.002 | 0.095 | ... | ... | 0.209718 |
0.209654 | ... | ... | 0.103 | -0.003 | 0.100 | 1975 | 0.110 | 0.001 | 0.109 | ... | ... | 0.209984 |
0.211285 | ... | ... | 0.092 | -0.002 | 0.090 | 2000 | 0.124 | 0.002 | 0.122 | ... | ... | 0.210433 |
0.211154 | ... | ... | 0.082 | -0.002 | 0.080 | 2025 | 0.139 | 0.002 | 0.137 | ... | ... | 0.211127 |
0.21133 | ... | ... | 0.073 | -0.002 | 0.071 | 2050 | 0.155 | 0.003 | 0.152 | ... | ... | 0.21215 |
0.209791 | ... | ... | 0.064 | -0.002 | 0.062 | 2075 | 0.171 | 0.002 | 0.169 | ... | ... | 0.211502 |
0.21083 | ... | ... | 0.056 | -0.001 | 0.055 | 2100 | 0.188 | 0.002 | 0.186 | ... | ... | 0.21131 |
0.210279 | ... | ... | 0.050 | -0.002 | 0.048 | 2125 | 0.206 | 0.002 | 0.204 | ... | ... | 0.211714 |
0.210419 | ... | ... | 0.043 | -0.001 | 0.042 | 2150 | 0.225 | 0.003 | 0.222 | ... | ... | 0.212899 |
0.211473 | ... | ... | 0.038 | -0.001 | 0.037 | 2175 | 0.244 | 0.003 | 0.241 | ... | ... | 0.212609 |
0.211071 | ... | ... | 0.033 | -0.001 | 0.032 | 2200 | 0.264 | 0.003 | 0.261 | ... | ... | 0.21337 |
0.211907 | ... | ... | 0.029 | -0.001 | 0.028 | 2225 | 0.284 | 0.002 | 0.282 | ... | ... | 0.212687 |
0.211336 | ... | ... | 0.025 | -0.001 | 0.024 | 2250 | 0.306 | 0.003 | 0.303 | ... | ... | 0.216441 |
0.212473 | ... | ... | 0.022 | -0.001 | 0.021 | 2275 | 0.327 | 0.003 | 0.324 | ... | ... | 0.216048 |
0.212329 | ... | ... | 0.019 | -0.001 | 0.018 | 2300 | 0.349 | 0.003 | 0.346 | ... | ... | 0.217635 |
0.214594 | ... | ... | 0.016 | 0 | 0.016 | 2325 | 0.372 | 0.004 | 0.368 | ... | ... | 0.221794 |
0.215862 | ... | ... | 0.014 | 0 | 0.014 | 2350 | 0.395 | 0.004 | 0.391 | ... | ... | 0.225246 |
0.216006 | ... | ... | 0.012 | 0 | 0.012 | 2375 | 0.418 | 0.004 | 0.414 | ... | ... | 0.227954 |
0.214821 | ... | ... | 0.011 | -0.001 | 0.010 | 2400 | 0.441 | 0.003 | 0.438 | ... | ... | 0.229862 |
0.21765 | ... | ... | 0.009 | 0 | 0.009 | 2425 | 0.465 | 0.004 | 0.461 | ... | ... | 0.235657 |
0.219766 | ... | ... | 0.008 | 0 | 0.008 | 2450 | 0.489 | 0.004 | 0.485 | ... | ... | 0.241111 |
0.221084 | ... | ... | 0.007 | 0 | 0.007 | 2475 | 0.513 | 0.004 | 0.509 | ... | ... | 0.246227 |
0.221477 | ... | ... | 0.006 | 0 | 0.006 | 2500 | 0.537 | 0.004 | 0.533 | ... | ... | 0.251004 |
0.220756 | ... | ... | 0.006 | -0.001 | 0.005 | 2525 | 0.561 | 0.003 | 0.558 | ... | ... | 0.255438 |
0.227589 | ... | ... | 0.005 | 0 | 0.005 | 2550 | 0.586 | 0.004 | 0.582 | ... | ... | 0.26525 |
0.225158 | ... | ... | 0.005 | -0.001 | 0.004 | 2575 | 0.611 | 0.004 | 0.607 | ... | ... | 0.274968 |
0.231603 | ... | ... | 0.004 | 0 | 0.004 | 2600 | 0.635 | 0.004 | 0.631 | ... | ... | 0.278915 |
0.226878 | ... | ... | 0.003 | 0 | 0.003 | 2625 | 0.660 | 0.004 | 0.656 | ... | ... | 0.288474 |
0.23293 | ... | ... | 0.003 | 0 | 0.003 | 2650 | 0.685 | 0.004 | 0.681 | ... | ... | 0.297945 |
0.22467 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.710 | 0.004 | 0.706 | ... | ... | 0.30733 |
0.230303 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.735 | 0.004 | 0.731 | ... | ... | 0.31663 |
0.235859 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.760 | 0.004 | 0.756 | ... | ... | 0.325847 |
0.220066 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.785 | 0.004 | 0.781 | ... | ... | 0.334983 |
0.225123 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.810 | 0.004 | 0.806 | ... | ... | 0.34404 |
0.230118 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.835 | 0.004 | 0.831 | ... | ... | 0.353018 |
0.23505 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.860 | 0.004 | 0.856 | ... | ... | 0.361919 |
0.239924 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.885 | 0.004 | 0.881 | ... | ... | 0.370745 |
0.24474 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.910 | 0.004 | 0.906 | ... | ... | 0.379496 |
0.230564 | ... | ... | 0.001 | 0 | 0.001 | 2900 | 0.935 | 0.004 | 0.931 | ... | ... | 0.388175 |
0.234994 | ... | ... | 0.001 | 0 | 0.001 | 2925 | 0.960 | 0.004 | 0.956 | ... | ... | 0.396782 |
0.239375 | ... | ... | 0.001 | 0 | 0.001 | 2950 | 0.985 | 0.004 | 0.981 | ... | ... | 0.40532 |
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.