Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.835661 | ... | ... | 1.516 | 0.004 | 1.520 | 300 | 0.001 | 0 | 0.001 | ... | ... | 0.816327 |
1.739077 | ... | ... | 1.491 | 0.004 | 1.495 | 325 | 0.001 | 0 | 0.001 | ... | ... | 0.780187 |
1.651878 | ... | ... | 1.466 | 0.004 | 1.470 | 350 | 0.001 | 0 | 0.001 | ... | ... | 0.746878 |
1.572446 | ... | ... | 1.441 | 0.004 | 1.445 | 375 | 0.001 | 0 | 0.001 | ... | ... | 0.71599 |
1.499544 | ... | ... | 1.416 | 0.004 | 1.420 | 400 | 0.001 | 0 | 0.001 | ... | ... | 0.687199 |
1.432203 | ... | ... | 1.391 | 0.004 | 1.395 | 425 | 0.001 | 0 | 0.001 | ... | ... | 0.660242 |
1.36965 | ... | ... | 1.366 | 0.004 | 1.370 | 450 | 0.001 | 0 | 0.001 | ... | ... | 0.634894 |
1.311263 | ... | ... | 1.341 | 0.004 | 1.345 | 475 | 0.001 | 0 | 0.001 | ... | ... | 0.610974 |
1.25653 | ... | ... | 1.316 | 0.004 | 1.320 | 500 | 0.001 | 0 | 0.001 | ... | ... | 0.588332 |
1.205027 | ... | ... | 1.291 | 0.004 | 1.295 | 525 | 0.001 | 0 | 0.001 | ... | ... | 0.566837 |
1.156398 | ... | ... | 1.266 | 0.004 | 1.270 | 550 | 0.001 | 0 | 0.001 | ... | ... | 0.546374 |
1.110342 | ... | ... | 1.241 | 0.004 | 1.245 | 575 | 0.001 | 0 | 0.001 | ... | ... | 0.526849 |
1.066604 | ... | ... | 1.216 | 0.004 | 1.220 | 600 | 0.001 | 0 | 0.001 | ... | ... | 0.508179 |
1.024963 | ... | ... | 1.191 | 0.004 | 1.195 | 625 | 0.001 | 0 | 0.001 | ... | ... | 0.490292 |
0.985226 | ... | ... | 1.166 | 0.004 | 1.170 | 650 | 0.001 | 0 | 0.001 | ... | ... | 0.473121 |
0.947229 | ... | ... | 1.141 | 0.004 | 1.145 | 675 | 0.001 | 0 | 0.001 | ... | ... | 0.456609 |
0.910826 | ... | ... | 1.116 | 0.004 | 1.120 | 700 | 0.001 | 0 | 0.001 | ... | ... | 0.440707 |
0.875887 | ... | ... | 1.091 | 0.004 | 1.095 | 725 | 0.001 | 0 | 0.001 | ... | ... | 0.42537 |
0.8423 | ... | ... | 1.066 | 0.004 | 1.070 | 750 | 0.001 | 0 | 0.001 | ... | ... | 0.410558 |
0.809962 | ... | ... | 1.041 | 0.004 | 1.045 | 775 | 0.001 | 0 | 0.001 | ... | ... | 0.39623 |
0.778784 | ... | ... | 1.016 | 0.004 | 1.020 | 800 | 0.001 | 0 | 0.001 | ... | ... | 0.382358 |
0.748685 | ... | ... | 0.991 | 0.004 | 0.995 | 825 | 0.001 | 0 | 0.001 | ... | ... | 0.368912 |
0.719592 | ... | ... | 0.966 | 0.004 | 0.970 | 850 | 0.001 | 0 | 0.001 | ... | ... | 0.355865 |
0.691438 | ... | ... | 0.941 | 0.004 | 0.945 | 875 | 0.001 | 0 | 0.001 | ... | ... | 0.343189 |
0.664164 | ... | ... | 0.916 | 0.004 | 0.920 | 900 | 0.001 | 0 | 0.001 | ... | ... | 0.330863 |
0.637716 | ... | ... | 0.891 | 0.004 | 0.895 | 925 | 0.001 | 0 | 0.001 | ... | ... | 0.318869 |
0.612045 | ... | ... | 0.866 | 0.004 | 0.870 | 950 | 0.001 | 0 | 0.001 | ... | ... | 0.307185 |
0.587106 | ... | ... | 0.841 | 0.004 | 0.845 | 975 | 0.001 | 0 | 0.001 | ... | ... | 0.295794 |
0.562855 | ... | ... | 0.816 | 0.004 | 0.820 | 1000 | 0.001 | 0 | 0.001 | ... | ... | 0.284679 |
0.539257 | ... | ... | 0.791 | 0.004 | 0.795 | 1025 | 0.001 | 0 | 0.001 | ... | ... | 0.273826 |
0.516276 | ... | ... | 0.766 | 0.004 | 0.770 | 1050 | 0.001 | 0 | 0.001 | ... | ... | 0.263222 |
0.49388 | ... | ... | 0.741 | 0.004 | 0.745 | 1075 | 0.001 | 0 | 0.001 | ... | ... | 0.252851 |
0.472038 | ... | ... | 0.716 | 0.004 | 0.720 | 1100 | 0.001 | 0 | 0.001 | ... | ... | 0.242701 |
0.450724 | ... | ... | 0.691 | 0.004 | 0.695 | 1125 | 0.001 | 0 | 0.001 | ... | ... | 0.232763 |
0.429911 | ... | ... | 0.666 | 0.004 | 0.670 | 1150 | 0.001 | 0 | 0.001 | ... | ... | 0.223025 |
0.409576 | ... | ... | 0.641 | 0.004 | 0.645 | 1175 | 0.001 | 0 | 0.001 | ... | ... | 0.213474 |
0.389697 | ... | ... | 0.616 | 0.004 | 0.620 | 1200 | 0.001 | 0 | 0.001 | ... | ... | 0.222237 |
0.370253 | ... | ... | 0.591 | 0.004 | 0.595 | 1225 | 0.001 | 0 | 0.001 | ... | ... | 0.212352 |
0.351223 | ... | ... | 0.566 | 0.004 | 0.570 | 1250 | 0.001 | 0 | 0.001 | ... | ... | 0.202638 |
0.332592 | ... | ... | 0.541 | 0.004 | 0.545 | 1275 | 0.002 | 0 | 0.002 | ... | ... | 0.213284 |
0.314341 | ... | ... | 0.516 | 0.004 | 0.520 | 1300 | ... | ... | 0.002 | ... | 0.039 | 0.20309 |
0.296456 | ... | ... | 0.491 | 0.004 | 0.495 | 1325 | ... | ... | 0.003 | ... | 0.040 | 0.20634 |
0.27892 | ... | ... | 0.466 | 0.004 | 0.470 | 1350 | ... | ... | 0.004 | ... | 0.041 | 0.206297 |
0.261719 | ... | ... | 0.442 | 0.003 | 0.445 | 1375 | ... | ... | 0.005 | ... | 0.043 | 0.204207 |
0.24943 | ... | ... | 0.418 | 0.003 | 0.421 | 1400 | ... | ... | 0.007 | ... | 0.044 | 0.207448 |
0.241496 | ... | ... | 0.394 | 0.004 | 0.398 | 1425 | ... | ... | 0.008 | ... | 0.046 | 0.202099 |
0.233175 | ... | ... | 0.371 | 0.004 | 0.375 | 1450 | ... | ... | 0.011 | ... | 0.049 | 0.206092 |
0.224493 | ... | ... | 0.348 | 0.004 | 0.352 | 1475 | ... | ... | 0.013 | 0.019 | 0.019 | 0.202932 |
0.218923 | ... | ... | 0.327 | 0.003 | 0.330 | 1500 | ... | ... | 0.016 | 0.022 | 0.022 | 0.202411 |
0.212572 | ... | ... | 0.305 | 0.003 | 0.308 | 1525 | ... | ... | 0.019 | 0.027 | 0.027 | 0.200185 |
0.211378 | ... | ... | 0.284 | 0.004 | 0.288 | 1550 | ... | ... | 0.023 | 0.032 | 0.032 | 0.19966 |
0.206019 | ... | ... | 0.264 | 0.003 | 0.267 | 1575 | ... | ... | 0.028 | 0.037 | 0.037 | 0.200244 |
0.204769 | ... | ... | 0.245 | 0.003 | 0.248 | 1600 | ... | ... | 0.033 | 0.044 | 0.044 | 0.199017 |
0.202051 | ... | ... | 0.226 | 0.003 | 0.229 | 1625 | ... | ... | 0.038 | 0.051 | 0.051 | 0.196284 |
0.200233 | ... | ... | 0.208 | 0.003 | 0.211 | 1650 | ... | ... | 0.045 | 0.059 | 0.059 | 0.196654 |
0.199082 | ... | ... | 0.191 | 0.003 | 0.194 | 1675 | ... | ... | 0.052 | 0.067 | 0.067 | 0.195347 |
0.198433 | ... | ... | 0.176 | 0.002 | 0.178 | 1700 | ... | ... | 0.061 | 0.076 | 0.076 | 0.196512 |
0.198177 | 0.173 | 0.173 | 0.163 | ... | ... | 1725 | ... | ... | 0.071 | 0.087 | 0.087 | 0.197898 |
0.200072 | 0.159 | 0.159 | 0.150 | ... | ... | 1750 | ... | ... | 0.081 | 0.098 | 0.098 | 0.197661 |
0.200387 | 0.146 | 0.146 | 0.137 | ... | ... | 1775 | ... | ... | 0.093 | 0.110 | 0.110 | 0.199511 |
0.202754 | 0.133 | 0.133 | 0.126 | ... | ... | 1800 | ... | ... | 0.106 | 0.123 | 0.123 | 0.201591 |
0.203664 | 0.122 | 0.122 | 0.115 | ... | ... | 1825 | ... | ... | 0.120 | 0.136 | 0.136 | 0.203953 |
0.203201 | 0.111 | 0.111 | 0.104 | ... | ... | 1850 | ... | ... | 0.134 | 0.151 | 0.151 | 0.204926 |
0.204884 | 0.101 | 0.101 | 0.095 | ... | ... | 1875 | ... | ... | 0.149 | 0.166 | 0.166 | 0.206317 |
0.205291 | 0.092 | 0.092 | 0.086 | ... | ... | 1900 | 0.164 | -0.003 | 0.167 | ... | ... | 0.206437 |
0.206227 | 0.084 | 0.084 | 0.078 | ... | ... | 1925 | 0.180 | -0.003 | 0.183 | ... | ... | 0.207084 |
0.205959 | 0.076 | 0.076 | 0.070 | ... | ... | 1950 | 0.197 | -0.003 | 0.200 | ... | ... | 0.208348 |
0.20634 | 0.069 | 0.069 | 0.063 | ... | ... | 1975 | 0.214 | -0.003 | 0.217 | ... | ... | 0.208472 |
0.205554 | 0.062 | 0.062 | 0.056 | ... | ... | 2000 | 0.232 | -0.003 | 0.235 | ... | ... | 0.209358 |
0.205556 | 0.066 | 0.066 | 0.050 | ... | ... | 2025 | 0.251 | -0.003 | 0.254 | ... | ... | 0.211158 |
0.206512 | 0.060 | 0.060 | 0.045 | ... | ... | 2050 | 0.270 | -0.003 | 0.273 | ... | ... | 0.211981 |
0.206437 | 0.055 | 0.055 | 0.040 | ... | ... | 2075 | 0.290 | -0.003 | 0.293 | ... | ... | 0.213948 |
0.207569 | 0.051 | 0.051 | 0.036 | ... | ... | 2100 | 0.310 | -0.004 | 0.314 | ... | ... | 0.215039 |
0.210178 | 0.047 | 0.047 | 0.033 | ... | ... | 2125 | 0.331 | -0.004 | 0.335 | ... | ... | 0.21757 |
0.209489 | 0.035 | 0.035 | 0.029 | ... | ... | 2150 | 0.353 | -0.003 | 0.356 | ... | ... | 0.22181 |
0.210417 | 0.031 | 0.031 | 0.026 | ... | ... | 2175 | 0.374 | -0.004 | 0.378 | ... | ... | 0.222957 |
0.213341 | 0.028 | 0.028 | 0.024 | ... | ... | 2200 | 0.397 | -0.003 | 0.400 | ... | ... | 0.228648 |
0.215668 | 0.026 | 0.026 | 0.022 | ... | ... | 2225 | 0.419 | -0.004 | 0.423 | ... | ... | 0.231236 |
0.217369 | 0.024 | 0.024 | 0.020 | ... | ... | 2250 | 0.442 | -0.003 | 0.445 | ... | ... | 0.236125 |
0.218402 | 0.022 | 0.022 | 0.018 | ... | ... | 2275 | 0.465 | -0.004 | 0.469 | ... | ... | 0.240664 |
0.218706 | 0.020 | 0.020 | 0.016 | ... | ... | 2300 | 0.488 | -0.004 | 0.492 | ... | ... | 0.24486 |
0.218192 | ... | 0.051 | 0.014 | ... | ... | 2325 | 0.511 | -0.004 | 0.515 | ... | ... | 0.248713 |
0.220948 | ... | 0.050 | 0.013 | ... | ... | 2350 | 0.535 | -0.003 | 0.538 | ... | ... | 0.25548 |
0.218809 | ... | 0.049 | 0.011 | ... | ... | 2375 | 0.558 | -0.004 | 0.562 | ... | ... | 0.258773 |
0.220401 | ... | 0.048 | 0.010 | ... | ... | 2400 | 0.582 | -0.004 | 0.586 | ... | ... | 0.265169 |
0.221463 | ... | ... | 0.008 | 0.001 | 0.009 | 2425 | 0.606 | -0.004 | 0.610 | ... | ... | 0.27142 |
0.221936 | ... | ... | 0.007 | 0.001 | 0.008 | 2450 | 0.631 | -0.004 | 0.635 | ... | ... | 0.28102 |
0.221736 | ... | ... | 0.007 | 0 | 0.007 | 2475 | 0.655 | -0.004 | 0.659 | ... | ... | 0.287053 |
0.220743 | ... | ... | 0.006 | 0 | 0.006 | 2500 | 0.680 | -0.004 | 0.684 | ... | ... | 0.296484 |
0.218775 | ... | ... | 0.005 | 0 | 0.005 | 2525 | 0.705 | -0.004 | 0.709 | ... | ... | 0.305825 |
0.215544 | ... | ... | 0.004 | 0 | 0.004 | 2550 | 0.730 | -0.004 | 0.734 | ... | ... | 0.315079 |
0.22055 | ... | ... | 0.004 | 0 | 0.004 | 2575 | 0.755 | -0.004 | 0.759 | ... | ... | 0.324246 |
0.215315 | ... | ... | 0.003 | 0 | 0.003 | 2600 | 0.780 | -0.004 | 0.784 | ... | ... | 0.33333 |
0.220028 | ... | ... | 0.003 | 0 | 0.003 | 2625 | 0.805 | -0.004 | 0.809 | ... | ... | 0.342331 |
0.224678 | ... | ... | 0.003 | 0 | 0.003 | 2650 | 0.830 | -0.004 | 0.834 | ... | ... | 0.351252 |
0.216055 | ... | ... | 0.002 | 0 | 0.002 | 2675 | 0.855 | -0.004 | 0.859 | ... | ... | 0.360093 |
0.220396 | ... | ... | 0.002 | 0 | 0.002 | 2700 | 0.880 | -0.004 | 0.884 | ... | ... | 0.368857 |
0.224682 | ... | ... | 0.002 | 0 | 0.002 | 2725 | 0.905 | -0.004 | 0.909 | ... | ... | 0.377545 |
0.209266 | ... | ... | 0.001 | 0 | 0.001 | 2750 | 0.930 | -0.004 | 0.934 | ... | ... | 0.386158 |
0.213181 | ... | ... | 0.001 | 0 | 0.001 | 2775 | 0.955 | -0.004 | 0.959 | ... | ... | 0.394698 |
0.217048 | ... | ... | 0.001 | 0 | 0.001 | 2800 | 0.980 | -0.004 | 0.984 | ... | ... | 0.403166 |
0.220869 | ... | ... | 0.001 | 0 | 0.001 | 2825 | 1.005 | -0.004 | 1.009 | ... | ... | 0.411564 |
0.224647 | ... | ... | 0.001 | 0 | 0.001 | 2850 | 1.030 | -0.004 | 1.034 | ... | ... | 0.419892 |
0.228382 | ... | ... | 0.001 | 0 | 0.001 | 2875 | 1.055 | -0.004 | 1.059 | ... | ... | 0.428153 |
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.