Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.843728 | ... | ... | 1.559 | 0.033 | 1.592 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0.866696 |
1.754613 | ... | ... | 1.534 | 0.033 | 1.567 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0.830663 |
1.673294 | ... | ... | 1.509 | 0.033 | 1.542 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0.797258 |
1.598549 | ... | ... | 1.484 | 0.033 | 1.517 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0.766121 |
1.529418 | ... | ... | 1.459 | 0.033 | 1.492 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0.736966 |
1.465135 | ... | ... | 1.434 | 0.033 | 1.467 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0.709559 |
1.405077 | ... | ... | 1.409 | 0.033 | 1.442 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0.683702 |
1.348733 | ... | ... | 1.384 | 0.033 | 1.417 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0.659225 |
1.295677 | ... | ... | 1.359 | 0.033 | 1.392 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0.635989 |
1.245553 | ... | ... | 1.334 | 0.033 | 1.367 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.613875 |
1.198055 | ... | ... | 1.309 | 0.033 | 1.342 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.59278 |
1.152927 | ... | ... | 1.284 | 0.033 | 1.317 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.572611 |
1.109943 | ... | ... | 1.259 | 0.033 | 1.292 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.553285 |
1.068912 | ... | ... | 1.234 | 0.033 | 1.267 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.534738 |
1.029665 | ... | ... | 1.209 | 0.033 | 1.242 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.516908 |
0.992052 | ... | ... | 1.184 | 0.033 | 1.217 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.499739 |
0.955945 | ... | ... | 1.159 | 0.033 | 1.192 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.483181 |
0.921226 | ... | ... | 1.134 | 0.033 | 1.167 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.46719 |
0.887793 | ... | ... | 1.109 | 0.033 | 1.142 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.45173 |
0.855553 | ... | ... | 1.084 | 0.033 | 1.117 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.436765 |
0.824424 | ... | ... | 1.059 | 0.033 | 1.092 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.422262 |
0.794331 | ... | ... | 1.034 | 0.033 | 1.067 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.408187 |
0.765207 | ... | ... | 1.009 | 0.033 | 1.042 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.39452 |
0.736991 | ... | ... | 0.984 | 0.033 | 1.017 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.381235 |
0.709628 | ... | ... | 0.959 | 0.033 | 0.992 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.368309 |
0.683066 | ... | ... | 0.934 | 0.033 | 0.967 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.35572 |
0.657259 | ... | ... | 0.909 | 0.033 | 0.942 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.343449 |
0.632165 | ... | ... | 0.884 | 0.033 | 0.917 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.331481 |
0.607745 | ... | ... | 0.859 | 0.033 | 0.892 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.3198 |
0.583963 | ... | ... | 0.834 | 0.033 | 0.867 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.308388 |
0.560786 | ... | ... | 0.809 | 0.033 | 0.842 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.297231 |
0.538182 | ... | ... | 0.784 | 0.033 | 0.817 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.286317 |
0.516124 | ... | ... | 0.759 | 0.033 | 0.792 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.275636 |
0.494586 | ... | ... | 0.734 | 0.033 | 0.767 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.265174 |
0.473542 | ... | ... | 0.709 | 0.033 | 0.742 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.254919 |
0.452971 | ... | ... | 0.684 | 0.033 | 0.717 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.244863 |
0.43285 | ... | ... | 0.659 | 0.033 | 0.692 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.234996 |
0.413159 | ... | ... | 0.634 | 0.033 | 0.667 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.225308 |
0.39388 | ... | ... | 0.609 | 0.033 | 0.642 | 1275 | 0.001 | -0.001 | 0.001 | ... | ... | 0.215788 |
0.374997 | ... | ... | 0.584 | 0.033 | 0.617 | 1300 | 0.001 | 0 | 0.001 | ... | ... | 0.224763 |
0.356491 | ... | ... | 0.559 | 0.033 | 0.592 | 1325 | 0.001 | 0 | 0.001 | ... | ... | 0.214879 |
0.338348 | ... | ... | 0.534 | 0.033 | 0.567 | 1350 | 0.001 | -0.001 | 0.002 | ... | ... | 0.205149 |
0.320554 | ... | ... | 0.509 | 0.033 | 0.542 | 1375 | 0.002 | 0 | 0.002 | ... | ... | 0.216017 |
0.303094 | ... | ... | 0.484 | 0.033 | 0.517 | 1400 | 0.002 | -0.001 | 0.003 | ... | ... | 0.205778 |
0.285957 | ... | ... | 0.459 | 0.033 | 0.492 | 1425 | 0.003 | -0.001 | 0.004 | ... | ... | 0.209146 |
0.269128 | ... | ... | 0.435 | 0.032 | 0.467 | 1450 | 0.004 | -0.001 | 0.005 | ... | ... | 0.209172 |
0.257713 | ... | ... | 0.411 | 0.032 | 0.443 | 1475 | 0.005 | -0.002 | 0.007 | ... | ... | 0.207113 |
0.246302 | ... | ... | 0.388 | 0.031 | 0.419 | 1500 | 0.007 | -0.002 | 0.009 | ... | ... | 0.210453 |
0.239395 | ... | ... | 0.365 | 0.031 | 0.396 | 1525 | 0.009 | -0.002 | 0.011 | ... | ... | 0.210821 |
0.231944 | ... | ... | 0.343 | 0.030 | 0.373 | 1550 | 0.011 | -0.003 | 0.014 | ... | ... | 0.20916 |
0.223999 | ... | ... | 0.321 | 0.029 | 0.350 | 1575 | 0.014 | -0.003 | 0.017 | ... | ... | 0.210262 |
0.219166 | ... | ... | 0.300 | 0.028 | 0.328 | 1600 | 0.016 | -0.004 | 0.020 | ... | ... | 0.205467 |
0.216648 | ... | ... | 0.279 | 0.028 | 0.307 | 1625 | 0.020 | -0.005 | 0.025 | ... | ... | 0.206628 |
0.212824 | ... | ... | 0.259 | 0.027 | 0.286 | 1650 | 0.024 | -0.005 | 0.029 | ... | ... | 0.205753 |
0.210614 | ... | ... | 0.240 | 0.026 | 0.266 | 1675 | 0.029 | -0.006 | 0.035 | ... | ... | 0.206042 |
0.20956 | ... | ... | 0.222 | 0.025 | 0.247 | 1700 | 0.034 | -0.007 | 0.041 | ... | ... | 0.204548 |
0.209326 | ... | ... | 0.204 | 0.025 | 0.229 | 1725 | 0.041 | -0.007 | 0.048 | ... | ... | 0.206301 |
0.207476 | ... | ... | 0.188 | 0.023 | 0.211 | 1750 | 0.048 | -0.009 | 0.057 | ... | ... | 0.206156 |
0.208385 | ... | ... | 0.172 | 0.023 | 0.195 | 1775 | 0.055 | -0.010 | 0.065 | ... | ... | 0.204393 |
0.20762 | ... | ... | 0.158 | 0.021 | 0.179 | 1800 | 0.064 | -0.011 | 0.075 | ... | ... | 0.205184 |
0.207274 | ... | ... | 0.144 | 0.020 | 0.164 | 1825 | 0.074 | -0.012 | 0.086 | ... | ... | 0.206251 |
0.207279 | ... | ... | 0.131 | 0.019 | 0.150 | 1850 | 0.084 | -0.013 | 0.097 | ... | ... | 0.205707 |
0.205781 | ... | ... | 0.118 | 0.018 | 0.136 | 1875 | 0.095 | -0.015 | 0.110 | ... | ... | 0.205497 |
0.206439 | ... | ... | 0.107 | 0.017 | 0.124 | 1900 | 0.107 | -0.016 | 0.123 | ... | ... | 0.2056 |
0.20563 | ... | ... | 0.096 | 0.016 | 0.112 | 1925 | 0.120 | -0.016 | 0.136 | ... | ... | 0.206022 |
0.205176 | ... | ... | 0.086 | 0.015 | 0.101 | 1950 | 0.133 | -0.018 | 0.151 | ... | ... | 0.205013 |
0.2051 | ... | ... | 0.077 | 0.014 | 0.091 | 1975 | 0.148 | -0.019 | 0.167 | ... | ... | 0.206167 |
0.205453 | ... | ... | 0.069 | 0.013 | 0.082 | 2000 | 0.163 | -0.020 | 0.183 | ... | ... | 0.205969 |
0.20631 | ... | ... | 0.062 | 0.012 | 0.074 | 2025 | 0.180 | -0.021 | 0.201 | ... | ... | 0.208104 |
0.207772 | ... | ... | 0.056 | 0.011 | 0.067 | 2050 | 0.197 | -0.022 | 0.219 | ... | ... | 0.209019 |
0.209968 | ... | ... | 0.051 | 0.010 | 0.061 | 2075 | 0.216 | -0.022 | 0.238 | ... | ... | 0.212582 |
0.211056 | ... | ... | 0.046 | 0.009 | 0.055 | 2100 | 0.234 | -0.024 | 0.258 | ... | ... | 0.213133 |
0.213087 | ... | ... | 0.042 | 0.008 | 0.050 | 2125 | 0.254 | -0.024 | 0.278 | ... | ... | 0.216659 |
0.214101 | ... | ... | 0.037 | 0.008 | 0.045 | 2150 | 0.274 | -0.024 | 0.298 | ... | ... | 0.219293 |
0.216315 | ... | ... | 0.034 | 0.007 | 0.041 | 2175 | 0.294 | -0.025 | 0.319 | ... | ... | 0.221023 |
0.217623 | ... | ... | 0.030 | 0.007 | 0.037 | 2200 | 0.315 | -0.026 | 0.341 | ... | ... | 0.224144 |
0.217976 | ... | ... | 0.027 | 0.006 | 0.033 | 2225 | 0.336 | -0.026 | 0.362 | ... | ... | 0.226503 |
0.219928 | ... | ... | 0.024 | 0.006 | 0.030 | 2250 | 0.357 | -0.027 | 0.384 | ... | ... | 0.228076 |
0.221071 | ... | ... | 0.022 | 0.005 | 0.027 | 2275 | 0.378 | -0.028 | 0.406 | ... | ... | 0.228824 |
0.221345 | ... | ... | 0.019 | 0.005 | 0.024 | 2300 | 0.400 | -0.029 | 0.429 | ... | ... | 0.231498 |
0.220657 | ... | ... | 0.017 | 0.004 | 0.021 | 2325 | 0.422 | -0.029 | 0.451 | ... | ... | 0.233533 |
0.218872 | ... | ... | 0.015 | 0.003 | 0.018 | 2350 | 0.445 | -0.029 | 0.474 | ... | ... | 0.237975 |
0.219516 | ... | ... | 0.013 | 0.003 | 0.016 | 2375 | 0.467 | -0.030 | 0.497 | ... | ... | 0.238805 |
0.21931 | ... | ... | 0.011 | 0.003 | 0.014 | 2400 | 0.490 | -0.031 | 0.521 | ... | ... | 0.242296 |
0.22241 | ... | ... | 0.010 | 0.003 | 0.013 | 2425 | 0.514 | -0.030 | 0.544 | ... | ... | 0.248859 |
0.220519 | ... | ... | 0.009 | 0.002 | 0.011 | 2450 | 0.537 | -0.031 | 0.568 | ... | ... | 0.251653 |
0.222407 | ... | ... | 0.008 | 0.002 | 0.010 | 2475 | 0.561 | -0.031 | 0.592 | ... | ... | 0.257762 |
0.218236 | ... | ... | 0.007 | 0.001 | 0.008 | 2500 | 0.585 | -0.032 | 0.617 | ... | ... | 0.263696 |
0.218471 | ... | ... | 0.006 | 0.001 | 0.007 | 2525 | 0.609 | -0.032 | 0.641 | ... | ... | 0.269461 |
0.217888 | ... | ... | 0.005 | 0.001 | 0.006 | 2550 | 0.634 | -0.032 | 0.666 | ... | ... | 0.278975 |
0.223709 | ... | ... | 0.004 | 0.002 | 0.006 | 2575 | 0.658 | -0.033 | 0.691 | ... | ... | 0.284503 |
0.221913 | ... | ... | 0.004 | 0.001 | 0.005 | 2600 | 0.683 | -0.033 | 0.716 | ... | ... | 0.293856 |
0.218816 | ... | ... | 0.003 | 0.001 | 0.004 | 2625 | 0.708 | -0.033 | 0.741 | ... | ... | 0.303124 |
0.224119 | ... | ... | 0.003 | 0.001 | 0.004 | 2650 | 0.733 | -0.033 | 0.766 | ... | ... | 0.312307 |
0.218956 | ... | ... | 0.002 | 0.001 | 0.003 | 2675 | 0.758 | -0.033 | 0.791 | ... | ... | 0.321407 |
0.22395 | ... | ... | 0.002 | 0.001 | 0.003 | 2700 | 0.783 | -0.033 | 0.816 | ... | ... | 0.330427 |
0.215559 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.808 | -0.033 | 0.841 | ... | ... | 0.339367 |
0.220219 | ... | ... | 0.002 | 0 | 0.002 | 2750 | 0.833 | -0.033 | 0.866 | ... | ... | 0.348229 |
0.224818 | ... | ... | 0.001 | 0.001 | 0.002 | 2775 | 0.858 | -0.033 | 0.891 | ... | ... | 0.357016 |
0.22936 | ... | ... | 0.001 | 0.001 | 0.002 | 2800 | 0.883 | -0.033 | 0.916 | ... | ... | 0.365727 |
0.213715 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 0.908 | -0.033 | 0.941 | ... | ... | 0.374364 |
0.217862 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 0.933 | -0.033 | 0.966 | ... | ... | 0.38293 |
0.221962 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 0.958 | -0.033 | 0.991 | ... | ... | 0.391425 |
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.