Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.743909 | ... | ... | 15.05 | -0.15 | 14.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.862792 |
1.662416 | ... | ... | 14.80 | -0.15 | 14.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.82732 |
1.587365 | ... | ... | 14.55 | -0.15 | 14.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.794259 |
1.517833 | ... | ... | 14.30 | -0.15 | 14.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.763302 |
1.45308 | ... | ... | 14.05 | -0.15 | 13.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.734198 |
1.392501 | ... | ... | 13.80 | -0.15 | 13.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.70673 |
1.3356 | ... | ... | 13.55 | -0.15 | 13.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.680731 |
1.281962 | ... | ... | 13.30 | -0.15 | 13.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.656049 |
1.231236 | ... | ... | 13.05 | -0.15 | 12.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.632557 |
1.183127 | ... | ... | 12.80 | -0.15 | 12.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.610138 |
1.137378 | ... | ... | 12.55 | -0.15 | 12.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.588703 |
1.093772 | ... | ... | 12.30 | -0.15 | 12.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.568166 |
1.052118 | ... | ... | 12.05 | -0.15 | 11.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.548455 |
1.012247 | ... | ... | 11.80 | -0.15 | 11.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.529499 |
0.974016 | ... | ... | 11.55 | -0.15 | 11.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.511243 |
0.937293 | ... | ... | 11.30 | -0.15 | 11.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.493636 |
0.901964 | ... | ... | 11.05 | -0.15 | 10.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.476633 |
0.867926 | ... | ... | 10.80 | -0.15 | 10.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.46019 |
0.835089 | ... | ... | 10.55 | -0.15 | 10.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.444267 |
0.803369 | ... | ... | 10.30 | -0.15 | 10.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.428834 |
0.772693 | ... | ... | 10.05 | -0.15 | 9.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.413859 |
0.742993 | ... | ... | 9.80 | -0.15 | 9.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.399315 |
0.714209 | ... | ... | 9.55 | -0.15 | 9.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.385169 |
0.686284 | ... | ... | 9.30 | -0.15 | 9.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.371405 |
0.659168 | ... | ... | 9.05 | -0.15 | 8.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.357998 |
0.632816 | ... | ... | 8.80 | -0.15 | 8.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.34493 |
0.607184 | ... | ... | 8.55 | -0.15 | 8.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.332177 |
0.582233 | ... | ... | 8.30 | -0.15 | 8.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.319726 |
0.557928 | ... | ... | 8.05 | -0.15 | 7.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.307561 |
0.534234 | ... | ... | 7.80 | -0.15 | 7.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.295667 |
0.511122 | ... | ... | 7.55 | -0.15 | 7.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.284027 |
0.488563 | ... | ... | 7.30 | -0.15 | 7.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.272629 |
0.46653 | ... | ... | 7.05 | -0.15 | 6.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.261462 |
0.444999 | ... | ... | 6.80 | -0.15 | 6.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.250514 |
0.423946 | ... | ... | 6.55 | -0.15 | 6.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.239771 |
0.40335 | ... | ... | 6.30 | -0.15 | 6.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.229225 |
0.383191 | ... | ... | 6.05 | -0.15 | 5.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.218869 |
0.363451 | ... | ... | 5.80 | -0.15 | 5.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.208688 |
0.344112 | ... | ... | 5.55 | -0.15 | 5.40 | 1300 | 0.01 | 0.01 | 0.01 | ... | ... | 0.216749 |
0.325157 | ... | ... | 5.30 | -0.15 | 5.15 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.206153 |
0.306571 | ... | ... | 5.05 | -0.15 | 4.90 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.195715 |
0.288338 | ... | ... | 4.80 | -0.15 | 4.65 | 1375 | 0.02 | 0.01 | 0.01 | ... | ... | 0.20544 |
0.270446 | ... | ... | 4.55 | -0.15 | 4.40 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0.194421 |
0.252882 | ... | ... | 4.30 | -0.15 | 4.15 | 1425 | 0.03 | 0 | 0.03 | ... | ... | 0.196661 |
0.241514 | ... | ... | 4.05 | -0.14 | 3.91 | 1450 | 0.04 | 0 | 0.04 | ... | ... | 0.195564 |
0.230055 | ... | ... | 3.81 | -0.14 | 3.67 | 1475 | 0.05 | 0 | 0.05 | ... | ... | 0.192365 |
0.218499 | ... | ... | 3.57 | -0.14 | 3.43 | 1500 | 0.07 | 0.01 | 0.06 | ... | ... | 0.194336 |
0.211585 | ... | ... | 3.34 | -0.14 | 3.20 | 1525 | 0.09 | 0.01 | 0.08 | ... | ... | 0.193323 |
0.208101 | ... | ... | 3.11 | -0.13 | 2.98 | 1550 | 0.12 | 0.02 | 0.10 | ... | ... | 0.194889 |
0.203172 | ... | ... | 2.89 | -0.13 | 2.76 | 1575 | 0.15 | 0.02 | 0.13 | ... | ... | 0.193765 |
0.20044 | ... | ... | 2.68 | -0.13 | 2.55 | 1600 | 0.18 | 0.01 | 0.17 | ... | ... | 0.19064 |
0.196069 | ... | ... | 2.47 | -0.13 | 2.34 | 1625 | 0.23 | 0.02 | 0.21 | ... | ... | 0.192276 |
0.195952 | ... | ... | 2.27 | -0.12 | 2.15 | 1650 | 0.28 | 0.02 | 0.26 | ... | ... | 0.191404 |
0.19374 | ... | ... | 2.08 | -0.12 | 1.96 | 1675 | 0.34 | 0.03 | 0.31 | ... | ... | 0.191135 |
0.194564 | ... | ... | 1.90 | -0.11 | 1.79 | 1700 | 0.41 | 0.03 | 0.38 | ... | ... | 0.191203 |
0.193232 | ... | ... | 1.73 | -0.11 | 1.62 | 1725 | 0.50 | 0.04 | 0.46 | ... | ... | 0.193706 |
0.19431 | ... | ... | 1.57 | -0.10 | 1.47 | 1750 | 0.59 | 0.05 | 0.54 | ... | ... | 0.193916 |
0.195379 | ... | ... | 1.42 | -0.09 | 1.33 | 1775 | 0.69 | 0.05 | 0.64 | ... | ... | 0.194188 |
0.19645 | ... | ... | 1.29 | -0.09 | 1.20 | 1800 | 0.80 | 0.05 | 0.75 | ... | ... | 0.194502 |
0.195582 | ... | ... | 1.16 | -0.09 | 1.07 | 1825 | 0.93 | 0.07 | 0.86 | ... | ... | 0.196836 |
0.196782 | ... | ... | 1.04 | -0.08 | 0.96 | 1850 | 1.06 | 0.07 | 0.99 | ... | ... | 0.197256 |
0.198111 | ... | ... | 0.93 | -0.07 | 0.86 | 1875 | 1.20 | 0.07 | 1.13 | ... | ... | 0.197816 |
0.199658 | ... | ... | 0.84 | -0.07 | 0.77 | 1900 | 1.36 | 0.08 | 1.28 | ... | ... | 0.20056 |
0.199517 | ... | ... | 0.75 | -0.07 | 0.68 | 1925 | 1.52 | 0.09 | 1.43 | ... | ... | 0.201658 |
0.201805 | ... | ... | 0.67 | -0.06 | 0.61 | 1950 | 1.69 | 0.09 | 1.60 | ... | ... | 0.203186 |
0.202577 | ... | ... | 0.59 | -0.05 | 0.54 | 1975 | 1.87 | 0.10 | 1.77 | ... | ... | 0.205295 |
0.204013 | ... | ... | 0.53 | -0.05 | 0.48 | 2000 | 2.05 | 0.10 | 1.95 | ... | ... | 0.205964 |
0.204001 | 0.44 | 0.43 | 0.47 | -0.05 | 0.42 | 2025 | 2.24 | 0.10 | 2.14 | ... | ... | 0.207444 |
0.204888 | ... | ... | 0.41 | -0.04 | 0.37 | 2050 | 2.44 | 0.11 | 2.33 | ... | ... | 0.20997 |
0.20695 | 0.25 | 0.25 | 0.37 | -0.04 | 0.33 | 2075 | 2.64 | 0.11 | 2.53 | ... | ... | 0.211297 |
0.207802 | ... | ... | 0.32 | -0.03 | 0.29 | 2100 | 2.85 | 0.12 | 2.73 | ... | ... | 0.214032 |
0.210248 | ... | ... | 0.29 | -0.03 | 0.26 | 2125 | 3.06 | 0.12 | 2.94 | ... | ... | 0.215722 |
0.211652 | ... | ... | 0.25 | -0.02 | 0.23 | 2150 | 3.28 | 0.12 | 3.16 | ... | ... | 0.219291 |
0.21192 | ... | ... | 0.22 | -0.02 | 0.20 | 2175 | 3.50 | 0.13 | 3.37 | ... | ... | 0.222034 |
0.210903 | ... | ... | 0.20 | -0.03 | 0.17 | 2200 | 3.72 | 0.13 | 3.59 | ... | ... | 0.223908 |
0.212333 | ... | ... | 0.17 | -0.02 | 0.15 | 2225 | 3.95 | 0.13 | 3.82 | ... | ... | 0.228402 |
0.21275 | ... | ... | 0.15 | -0.02 | 0.13 | 2250 | 4.18 | 0.13 | 4.05 | ... | ... | 0.232335 |
0.216614 | ... | ... | 0.13 | -0.01 | 0.12 | 2275 | 4.41 | 0.13 | 4.28 | ... | ... | 0.235694 |
0.215002 | ... | ... | 0.12 | -0.02 | 0.10 | 2300 | 4.65 | 0.14 | 4.51 | ... | ... | 0.242541 |
0.217383 | ... | ... | 0.10 | -0.01 | 0.09 | 2325 | 4.88 | 0.13 | 4.75 | ... | ... | 0.244927 |
0.219081 | ... | ... | 0.09 | -0.01 | 0.08 | 2350 | 5.12 | 0.14 | 4.98 | ... | ... | 0.251155 |
0.220011 | ... | ... | 0.08 | -0.01 | 0.07 | 2375 | 5.37 | 0.15 | 5.22 | ... | ... | 0.261619 |
0.22005 | ... | ... | 0.07 | -0.01 | 0.06 | 2400 | 5.61 | 0.14 | 5.47 | ... | ... | 0.267519 |
0.219012 | ... | ... | 0.06 | -0.01 | 0.05 | 2425 | 5.85 | 0.14 | 5.71 | ... | ... | 0.273199 |
0.225418 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 6.10 | 0.15 | 5.95 | ... | ... | 0.283383 |
0.222731 | ... | ... | 0.05 | -0.01 | 0.04 | 2475 | 6.35 | 0.15 | 6.20 | ... | ... | 0.293467 |
0.218107 | ... | ... | 0.04 | -0.01 | 0.03 | 2500 | 6.60 | 0.15 | 6.45 | ... | ... | 0.303454 |
0.223866 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 6.85 | 0.15 | 6.70 | ... | ... | 0.313345 |
0.229539 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 7.10 | 0.15 | 6.95 | ... | ... | 0.323143 |
0.2212 | ... | ... | 0.03 | -0.01 | 0.02 | 2575 | 7.35 | 0.15 | 7.20 | ... | ... | 0.332848 |
0.226479 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 7.60 | 0.15 | 7.45 | ... | ... | 0.342464 |
0.231687 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 7.85 | 0.15 | 7.70 | ... | ... | 0.351992 |
0.21603 | ... | ... | 0.02 | -0.01 | 0.01 | 2650 | 8.10 | 0.15 | 7.95 | ... | ... | 0.361433 |
0.22077 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 8.35 | 0.15 | 8.20 | ... | ... | 0.37079 |
0.225448 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 8.60 | 0.15 | 8.45 | ... | ... | 0.380064 |
0.23007 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.85 | 0.15 | 8.70 | ... | ... | 0.389257 |
0.234635 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.10 | 0.15 | 8.95 | ... | ... | 0.39837 |
0.239145 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.35 | 0.15 | 9.20 | ... | ... | 0.407404 |
0.243601 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.60 | 0.15 | 9.45 | ... | ... | 0.416362 |
0.22931 | ... | ... | 0.01 | -0.01 | 0.01 | 2825 | 9.85 | 0.15 | 9.70 | ... | ... | 0.425244 |
0.233408 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 10.10 | 0.15 | 9.95 | ... | ... | 0.434052 |
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.