Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.794664 | ... | ... | 15 | -0.23 | 14.77 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.985597 |
1.714673 | ... | ... | 14.75 | -0.23 | 14.52 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.94639 |
1.640363 | ... | ... | 14.50 | -0.23 | 14.27 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.90968 |
1.570993 | ... | ... | 14.25 | -0.23 | 14.02 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.875167 |
1.505957 | ... | ... | 14 | -0.23 | 13.77 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.842598 |
1.444751 | ... | ... | 13.75 | -0.23 | 13.52 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.811767 |
1.386954 | ... | ... | 13.50 | -0.23 | 13.27 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.782499 |
1.33221 | ... | ... | 13.25 | -0.23 | 13.02 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.754643 |
1.280214 | ... | ... | 13 | -0.23 | 12.77 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.728064 |
1.230706 | ... | ... | 12.75 | -0.23 | 12.52 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.702647 |
1.183457 | ... | ... | 12.50 | -0.23 | 12.27 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.678297 |
1.138273 | ... | ... | 12.25 | -0.23 | 12.02 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.654925 |
1.09498 | ... | ... | 12 | -0.23 | 11.77 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.632453 |
1.053424 | ... | ... | 11.75 | -0.23 | 11.52 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.610809 |
1.013473 | ... | ... | 11.50 | -0.23 | 11.27 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.589935 |
0.975006 | ... | ... | 11.25 | -0.23 | 11.02 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.569777 |
0.937915 | ... | ... | 11 | -0.23 | 10.77 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.550285 |
0.902105 | ... | ... | 10.75 | -0.23 | 10.52 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.53141 |
0.86749 | ... | ... | 10.50 | -0.23 | 10.27 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.513114 |
0.83399 | ... | ... | 10.25 | -0.23 | 10.02 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.495363 |
0.801536 | ... | ... | 10 | -0.23 | 9.77 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.478123 |
0.770062 | ... | ... | 9.75 | -0.23 | 9.52 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.461359 |
0.739511 | ... | ... | 9.50 | -0.23 | 9.27 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.445044 |
0.709828 | ... | ... | 9.25 | -0.23 | 9.02 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.429154 |
0.680963 | ... | ... | 9 | -0.23 | 8.77 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.413666 |
0.652873 | ... | ... | 8.75 | -0.23 | 8.52 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.398556 |
0.625515 | ... | ... | 8.50 | -0.23 | 8.27 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.3838 |
0.598851 | ... | ... | 8.25 | -0.23 | 8.02 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.369384 |
0.572844 | ... | ... | 8 | -0.23 | 7.77 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.355291 |
0.547462 | ... | ... | 7.75 | -0.23 | 7.52 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.341502 |
0.522675 | ... | ... | 7.50 | -0.23 | 7.27 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.327998 |
0.498452 | ... | ... | 7.25 | -0.23 | 7.02 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.314769 |
0.474767 | ... | ... | 7 | -0.23 | 6.77 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.301801 |
0.451595 | ... | ... | 6.75 | -0.23 | 6.52 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.289079 |
0.428912 | ... | ... | 6.50 | -0.23 | 6.27 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.276589 |
0.406697 | ... | ... | 6.25 | -0.23 | 6.02 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.264323 |
0.384926 | ... | ... | 6 | -0.23 | 5.77 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.25227 |
0.363581 | ... | ... | 5.75 | -0.23 | 5.52 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.240415 |
0.342641 | ... | ... | 5.50 | -0.23 | 5.27 | 1325 | 0.01 | 0.01 | 0.01 | ... | ... | 0.24961 |
0.322087 | ... | ... | 5.25 | -0.23 | 5.02 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.23726 |
0.301902 | ... | ... | 5 | -0.23 | 4.77 | 1375 | 0.02 | 0.01 | 0.01 | ... | ... | 0.249188 |
0.282066 | ... | ... | 4.75 | -0.23 | 4.52 | 1400 | ... | ... | 0.02 | ... | 0.15 | 0.236161 |
0.26256 | ... | ... | 4.50 | -0.23 | 4.27 | 1425 | ... | ... | 0.03 | ... | 0.15 | 0.239111 |
0.253475 | ... | ... | 4.25 | -0.22 | 4.03 | 1450 | ... | ... | 0.04 | ... | 0.16 | 0.23806 |
0.243831 | ... | ... | 4 | -0.21 | 3.79 | 1475 | ... | ... | 0.05 | 0.10 | 0.10 | 0.234494 |
0.241404 | ... | ... | 3.76 | -0.20 | 3.56 | 1500 | ... | ... | 0.07 | ... | 0.19 | 0.237179 |
0.230217 | ... | ... | 3.52 | -0.20 | 3.32 | 1525 | ... | ... | 0.09 | 0.20 | 0.20 | 0.23629 |
0.230821 | ... | ... | 3.29 | -0.19 | 3.10 | 1550 | ... | ... | 0.11 | 0.23 | 0.23 | 0.232931 |
0.228563 | ... | ... | 3.06 | -0.18 | 2.88 | 1575 | ... | ... | 0.14 | 0.26 | 0.26 | 0.232701 |
0.224156 | ... | ... | 2.83 | -0.17 | 2.66 | 1600 | ... | ... | 0.17 | 0.30 | 0.30 | 0.229888 |
0.226028 | ... | ... | 2.62 | -0.16 | 2.46 | 1625 | ... | ... | 0.22 | 0.35 | 0.35 | 0.232834 |
0.224906 | ... | ... | 2.41 | -0.15 | 2.26 | 1650 | ... | ... | 0.27 | 0.40 | 0.40 | 0.232643 |
0.224645 | ... | ... | 2.21 | -0.14 | 2.07 | 1675 | ... | ... | 0.32 | 0.47 | 0.47 | 0.229991 |
0.224862 | ... | ... | 2.02 | -0.13 | 1.89 | 1700 | ... | ... | 0.39 | 0.54 | 0.54 | 0.231134 |
0.225321 | ... | ... | 1.85 | -0.13 | 1.72 | 1725 | ... | ... | 0.47 | 0.63 | 0.63 | 0.232431 |
0.225887 | ... | ... | 1.68 | -0.12 | 1.56 | 1750 | ... | ... | 0.56 | 0.72 | 0.72 | 0.233791 |
0.226487 | ... | ... | 1.53 | -0.12 | 1.41 | 1775 | ... | ... | 0.65 | 0.82 | 0.82 | 0.232714 |
0.22709 | 1.40 | 1.40 | 1.27 | ... | ... | 1800 | ... | ... | 0.76 | 0.93 | 0.93 | 0.234207 |
0.227697 | 1.27 | 1.27 | 1.14 | ... | ... | 1825 | ... | ... | 0.87 | 1.05 | 1.05 | 0.233395 |
0.228333 | 1.15 | 1.15 | 1.02 | ... | ... | 1850 | ... | ... | 1 | 1 | 1 | 0.235016 |
0.229047 | 1.03 | 1.03 | 0.91 | ... | ... | 1875 | ... | ... | 1.14 | 1.33 | 1.33 | 0.236761 |
0.229908 | 0.87 | 0.87 | 0.81 | ... | ... | 1900 | ... | ... | 1.29 | 1.42 | 1.40 | 0.238722 |
0.231009 | 0.78 | 0.78 | 0.72 | ... | ... | 1925 | ... | ... | 1.44 | 1.58 | 1.54 | 0.238687 |
0.232475 | 0.69 | 0.69 | 0.64 | ... | ... | 1950 | ... | ... | 1.61 | 1.74 | 1.70 | 0.241412 |
0.234462 | 0.61 | 0.61 | 0.57 | ... | ... | 1975 | ... | ... | 1.78 | 1.92 | 1.86 | 0.242334 |
0.234625 | 0.56 | 0.56 | 0.50 | ... | ... | 2000 | 1.96 | 0.17 | 1.79 | ... | ... | 0.243948 |
0.235542 | 0.50 | 0.50 | 0.44 | ... | ... | 2025 | 2.15 | 0.18 | 1.97 | ... | ... | 0.246464 |
0.245762 | 0.42 | 0.42 | 0.39 | 0.03 | 0.42 | 2050 | 2.34 | 0.18 | 2.16 | ... | ... | 0.247411 |
0.237764 | 0.39 | 0.39 | 0.34 | ... | ... | 2075 | 2.55 | 0.19 | 2.36 | ... | ... | 0.25244 |
0.239444 | 0.35 | 0.35 | 0.30 | ... | ... | 2100 | 2.75 | 0.19 | 2.56 | ... | ... | 0.253308 |
0.242926 | 0.31 | 0.31 | 0.27 | ... | ... | 2125 | 2.96 | 0.19 | 2.77 | ... | ... | 0.255821 |
0.245199 | 0.28 | 0.28 | 0.24 | ... | ... | 2150 | 3.18 | 0.20 | 2.98 | ... | ... | 0.260401 |
0.246172 | 0.25 | 0.25 | 0.21 | ... | ... | 2175 | 3.40 | 0.21 | 3.19 | ... | ... | 0.264013 |
0.245697 | 0.23 | 0.23 | 0.18 | ... | ... | 2200 | 3.62 | 0.21 | 3.41 | ... | ... | 0.266619 |
0.248006 | 0.20 | 0.20 | 0.16 | ... | ... | 2225 | 3.85 | 0.21 | 3.64 | ... | ... | 0.27208 |
0.249189 | 0.19 | 0.19 | 0.14 | ... | ... | 2250 | 4.08 | 0.22 | 3.86 | ... | ... | 0.276863 |
0.249097 | 0.14 | 0.14 | 0.12 | ... | ... | 2275 | 4.31 | 0.22 | 4.09 | ... | ... | 0.280955 |
0.253215 | 0.13 | 0.13 | 0.11 | ... | ... | 2300 | 4.54 | 0.21 | 4.33 | ... | ... | 0.284332 |
0.250511 | 0.11 | 0.11 | 0.09 | ... | ... | 2325 | 4.78 | 0.22 | 4.56 | ... | ... | 0.291723 |
0.252717 | 0.10 | 0.10 | 0.08 | ... | ... | 2350 | 5.02 | 0.22 | 4.80 | ... | ... | 0.298783 |
0.254018 | 0.10 | 0.10 | 0.07 | ... | ... | 2375 | 5.26 | 0.23 | 5.03 | ... | ... | 0.305525 |
0.254271 | 0.09 | 0.09 | 0.06 | ... | ... | 2400 | 5.50 | 0.23 | 5.27 | ... | ... | 0.311953 |
0.25326 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 5.74 | 0.22 | 5.52 | ... | ... | 0.318074 |
0.260889 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 5.99 | 0.23 | 5.76 | ... | ... | 0.329349 |
0.25794 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 6.23 | 0.22 | 6.01 | ... | ... | 0.335052 |
0.252727 | ... | ... | 0.04 | -0.01 | 0.03 | 2500 | 6.48 | 0.23 | 6.25 | ... | ... | 0.346103 |
0.25958 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 6.73 | 0.23 | 6.50 | ... | ... | 0.357045 |
0.250395 | ... | ... | 0.03 | -0.01 | 0.02 | 2550 | 6.98 | 0.23 | 6.75 | ... | ... | 0.367881 |
0.256765 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 7.23 | 0.23 | 7 | ... | ... | 0.378614 |
0.263045 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.48 | 0.23 | 7.25 | ... | ... | 0.389245 |
0.26924 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.73 | 0.23 | 7.50 | ... | ... | 0.399778 |
0.251119 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.98 | 0.23 | 7.75 | ... | ... | 0.410213 |
0.256755 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.23 | 0.23 | 8 | ... | ... | 0.420553 |
0.262318 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.48 | 0.23 | 8.25 | ... | ... | 0.4308 |
0.267812 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.73 | 0.23 | 8.50 | ... | ... | 0.440955 |
0.273239 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.98 | 0.23 | 8.75 | ... | ... | 0.451022 |
0.2786 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.23 | 0.23 | 9 | ... | ... | 0.461 |
0.262376 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.48 | 0.23 | 9.25 | ... | ... | 0.470892 |
0.267306 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.73 | 0.23 | 9.50 | ... | ... | 0.4807 |
0.272177 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.98 | 0.23 | 9.75 | ... | ... | 0.490425 |
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.