Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.823853 | ... | ... | 15.25 | 0 | 15.25 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.755656 |
1.71943 | ... | ... | 15 | 0 | 15 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.720602 |
1.626573 | ... | ... | 14.75 | 0 | 14.75 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.688525 |
1.543043 | ... | ... | 14.50 | 0 | 14.50 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.658958 |
1.467183 | ... | ... | 14.25 | 0 | 14.25 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.631541 |
1.397736 | ... | ... | 14 | 0 | 14 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.605985 |
1.333727 | ... | ... | 13.75 | 0 | 13.75 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.582056 |
1.274381 | ... | ... | 13.50 | 0 | 13.50 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.559553 |
1.219078 | ... | ... | 13.25 | 0 | 13.25 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.53832 |
1.167311 | ... | ... | 13 | 0 | 13 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.518221 |
1.118661 | ... | ... | 12.75 | 0 | 12.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.499138 |
1.072778 | ... | ... | 12.50 | 0 | 12.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.480971 |
1.029368 | ... | ... | 12.25 | 0 | 12.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.463637 |
0.988179 | ... | ... | 12 | 0 | 12 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.447062 |
0.948997 | ... | ... | 11.75 | 0 | 11.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.431181 |
0.911636 | ... | ... | 11.50 | 0 | 11.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.415933 |
0.875934 | ... | ... | 11.25 | 0 | 11.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.401272 |
0.84175 | ... | ... | 11 | 0 | 11 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.387152 |
0.80896 | ... | ... | 10.75 | 0 | 10.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.373534 |
0.777454 | ... | ... | 10.50 | 0 | 10.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.360378 |
0.747135 | ... | ... | 10.25 | 0 | 10.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.347655 |
0.717916 | ... | ... | 10 | 0 | 10 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.335336 |
0.689719 | ... | ... | 9.75 | 0 | 9.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.323395 |
0.662473 | ... | ... | 9.50 | 0 | 9.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.311805 |
0.636116 | ... | ... | 9.25 | 0 | 9.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.300545 |
0.610592 | ... | ... | 9 | 0 | 9 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.289597 |
0.585847 | ... | ... | 8.75 | 0 | 8.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.278943 |
0.561835 | ... | ... | 8.50 | 0 | 8.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.268563 |
0.538512 | ... | ... | 8.25 | 0 | 8.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.258441 |
0.51584 | ... | ... | 8 | 0 | 8 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.248566 |
0.493782 | ... | ... | 7.75 | 0 | 7.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.238923 |
0.472304 | ... | ... | 7.50 | 0 | 7.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.229499 |
0.451376 | ... | ... | 7.25 | 0 | 7.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.220281 |
0.430971 | ... | ... | 7 | 0 | 7 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.21126 |
0.411061 | ... | ... | 6.75 | 0 | 6.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.202427 |
0.391621 | ... | ... | 6.50 | 0 | 6.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.193767 |
0.372631 | ... | ... | 6.25 | 0 | 6.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.201736 |
0.354068 | ... | ... | 6 | 0 | 6 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.192781 |
0.335913 | ... | ... | 5.75 | 0 | 5.75 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.183987 |
0.318147 | ... | ... | 5.50 | 0 | 5.50 | 1250 | 0.01 | -0.01 | 0.02 | ... | ... | 0.175342 |
0.300755 | ... | ... | 5.25 | 0 | 5.25 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.184457 |
0.283719 | ... | ... | 5 | 0 | 5 | 1300 | 0.03 | 0 | 0.03 | ... | ... | 0.187445 |
0.267024 | ... | ... | 4.75 | 0 | 4.75 | 1325 | 0.04 | 0 | 0.04 | ... | ... | 0.187451 |
0.250657 | ... | ... | 4.50 | 0 | 4.50 | 1350 | 0.05 | 0 | 0.05 | ... | ... | 0.185602 |
0.238444 | ... | ... | 4.26 | 0 | 4.26 | 1375 | 0.06 | 0 | 0.06 | ... | ... | 0.182455 |
0.226361 | ... | ... | 4.02 | 0 | 4.02 | 1400 | 0.08 | 0 | 0.08 | ... | ... | 0.183807 |
0.214396 | ... | ... | 3.78 | 0 | 3.78 | 1425 | 0.10 | 0 | 0.10 | ... | ... | 0.183039 |
0.209202 | ... | ... | 3.56 | 0 | 3.56 | 1450 | 0.12 | 0 | 0.12 | ... | ... | 0.180749 |
0.200298 | ... | ... | 3.33 | 0 | 3.33 | 1475 | 0.15 | 0 | 0.15 | ... | ... | 0.180852 |
0.196942 | ... | ... | 3.12 | 0 | 3.12 | 1500 | 0.18 | -0.01 | 0.19 | ... | ... | 0.179284 |
0.192631 | ... | ... | 2.91 | 0 | 2.91 | 1525 | 0.22 | 0 | 0.22 | ... | ... | 0.179238 |
0.189922 | ... | ... | 2.71 | 0 | 2.71 | 1550 | 0.27 | 0 | 0.27 | ... | ... | 0.18016 |
0.186133 | ... | ... | 2.51 | 0 | 2.51 | 1575 | 0.32 | 0 | 0.32 | ... | ... | 0.179381 |
0.185624 | ... | ... | 2.33 | 0 | 2.33 | 1600 | 0.38 | 0 | 0.38 | ... | ... | 0.179354 |
0.183741 | ... | ... | 2.15 | 0 | 2.15 | 1625 | 0.45 | 0 | 0.45 | ... | ... | 0.179849 |
0.184399 | ... | ... | 1.99 | 0 | 1.99 | 1650 | 0.53 | 0 | 0.53 | ... | ... | 0.180721 |
0.183608 | ... | ... | 1.83 | 0 | 1.83 | 1675 | 0.62 | 0 | 0.62 | ... | ... | 0.18188 |
0.183237 | ... | ... | 1.69 | -0.01 | 1.68 | 1700 | 0.71 | 0 | 0.71 | ... | ... | 0.181568 |
0.184875 | ... | ... | 1.55 | 0 | 1.55 | 1725 | 0.82 | 0 | 0.82 | ... | ... | 0.18325 |
0.185129 | ... | ... | 1.42 | 0 | 1.42 | 1750 | 0.93 | -0.01 | 0.94 | ... | ... | 0.183534 |
0.185699 | ... | ... | 1.30 | 0 | 1.30 | 1775 | 1.06 | 0 | 1.06 | ... | ... | 0.185709 |
0.185021 | ... | ... | 1.19 | -0.01 | 1.18 | 1800 | 1.18 | -0.01 | 1.19 | ... | ... | 0.185021 |
0.186273 | ... | ... | 1.08 | 0 | 1.08 | 1825 | 1.32 | 0 | 1.32 | ... | ... | 0.186263 |
0.186347 | ... | ... | 0.98 | 0 | 0.98 | 1850 | 1.46 | 0 | 1.46 | ... | ... | 0.186328 |
0.18527 | ... | ... | 0.88 | 0 | 0.88 | 1875 | 1.61 | 0 | 1.61 | ... | ... | 0.186824 |
0.184638 | ... | ... | 0.79 | 0 | 0.79 | 1900 | 1.76 | 0 | 1.76 | ... | ... | 0.186206 |
0.184511 | ... | ... | 0.71 | 0 | 0.71 | 1925 | 1.92 | -0.01 | 1.93 | ... | ... | 0.1861 |
0.183282 | ... | ... | 0.64 | -0.01 | 0.63 | 1950 | 2.09 | 0 | 2.09 | ... | ... | 0.186587 |
0.184383 | ... | ... | 0.57 | 0 | 0.57 | 1975 | 2.27 | 0 | 2.27 | ... | ... | 0.187776 |
0.184509 | ... | ... | 0.51 | 0 | 0.51 | 2000 | 2.45 | 0 | 2.45 | ... | ... | 0.188013 |
0.183616 | ... | ... | 0.45 | 0 | 0.45 | 2025 | 2.64 | 0 | 2.64 | ... | ... | 0.189122 |
0.183598 | ... | ... | 0.41 | -0.01 | 0.40 | 2050 | 2.84 | 0 | 2.84 | ... | ... | 0.191278 |
0.184659 | ... | ... | 0.36 | 0 | 0.36 | 2075 | 3.04 | 0 | 3.04 | ... | ... | 0.192675 |
0.184867 | ... | ... | 0.32 | 0 | 0.32 | 2100 | 3.25 | 0 | 3.25 | ... | ... | 0.195386 |
0.18646 | ... | ... | 0.29 | 0 | 0.29 | 2125 | 3.46 | 0 | 3.46 | ... | ... | 0.197469 |
0.187326 | ... | ... | 0.26 | 0 | 0.26 | 2150 | 3.68 | 0 | 3.68 | ... | ... | 0.201187 |
0.187407 | ... | ... | 0.23 | 0 | 0.23 | 2175 | 3.90 | 0 | 3.90 | ... | ... | 0.20444 |
0.18938 | ... | ... | 0.21 | 0 | 0.21 | 2200 | 4.12 | 0 | 4.12 | ... | ... | 0.207226 |
0.187831 | ... | ... | 0.18 | 0 | 0.18 | 2225 | 4.34 | -0.01 | 4.35 | ... | ... | 0.209538 |
0.188384 | ... | ... | 0.16 | 0 | 0.16 | 2250 | 4.57 | 0 | 4.57 | ... | ... | 0.214036 |
0.188199 | ... | ... | 0.14 | 0 | 0.14 | 2275 | 4.80 | 0 | 4.80 | ... | ... | 0.21825 |
0.190873 | ... | ... | 0.13 | 0 | 0.13 | 2300 | 5.04 | 0 | 5.04 | ... | ... | 0.224994 |
0.189226 | ... | ... | 0.11 | 0 | 0.11 | 2325 | 5.28 | 0 | 5.28 | ... | ... | 0.2316 |
0.190846 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.52 | 0 | 5.52 | ... | ... | 0.238075 |
0.191989 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.76 | 0 | 5.76 | ... | ... | 0.244426 |
0.192601 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 6 | 0 | 6 | ... | ... | 0.250657 |
0.19261 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6.25 | 0 | 6.25 | ... | ... | 0.259729 |
0.191911 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.50 | 0 | 6.50 | ... | ... | 0.268712 |
0.190344 | ... | ... | 0.06 | -0.01 | 0.05 | 2475 | 6.75 | 0 | 6.75 | ... | ... | 0.277609 |
0.195091 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 7 | 0 | 7 | ... | ... | 0.286421 |
0.192211 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.25 | 0 | 7.25 | ... | ... | 0.29515 |
0.196699 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.50 | 0 | 7.50 | ... | ... | 0.303798 |
0.192026 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.75 | 0 | 7.75 | ... | ... | 0.312366 |
0.19625 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8 | 0 | 8 | ... | ... | 0.320856 |
0.200417 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.25 | 0 | 8.25 | ... | ... | 0.329269 |
0.192712 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.50 | 0 | 8.50 | ... | ... | 0.337608 |
0.196601 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.75 | 0 | 8.75 | ... | ... | 0.345874 |
0.200441 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9 | 0 | 9 | ... | ... | 0.354068 |
0.186663 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.25 | 0 | 9.25 | ... | ... | 0.362191 |
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.