Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.784677 | ... | ... | 15.06 | 0.16 | 15.22 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.867916 |
1.701621 | ... | ... | 14.81 | 0.16 | 14.97 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.832567 |
1.625188 | ... | ... | 14.56 | 0.16 | 14.72 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.799617 |
1.554422 | ... | ... | 14.31 | 0.16 | 14.47 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.768766 |
1.488556 | ... | ... | 14.06 | 0.16 | 14.22 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.739762 |
1.426969 | ... | ... | 13.81 | 0.16 | 13.97 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.712394 |
1.369147 | ... | ... | 13.56 | 0.16 | 13.72 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.686486 |
1.314663 | ... | ... | 13.31 | 0.16 | 13.47 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.661892 |
1.263157 | ... | ... | 13.06 | 0.16 | 13.22 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.638485 |
1.214324 | ... | ... | 12.81 | 0.16 | 12.97 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.616153 |
1.167904 | ... | ... | 12.56 | 0.16 | 12.72 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.594797 |
1.123669 | ... | ... | 12.31 | 0.16 | 12.47 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.574337 |
1.081425 | ... | ... | 12.06 | 0.16 | 12.22 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.554701 |
1.041002 | ... | ... | 11.81 | 0.16 | 11.97 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.535821 |
1.002248 | ... | ... | 11.56 | 0.16 | 11.72 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.517637 |
0.965031 | ... | ... | 11.31 | 0.16 | 11.47 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.500101 |
0.929235 | ... | ... | 11.06 | 0.16 | 11.22 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.483166 |
0.894754 | ... | ... | 10.81 | 0.16 | 10.97 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.466792 |
0.861494 | ... | ... | 10.56 | 0.16 | 10.72 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.450938 |
0.829372 | ... | ... | 10.31 | 0.16 | 10.47 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.43557 |
0.798312 | ... | ... | 10.06 | 0.16 | 10.22 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.420659 |
0.768245 | ... | ... | 9.81 | 0.16 | 9.97 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.406178 |
0.739108 | ... | ... | 9.56 | 0.16 | 9.72 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.3921 |
0.710845 | ... | ... | 9.31 | 0.16 | 9.47 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.378397 |
0.683405 | ... | ... | 9.06 | 0.16 | 9.22 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.365053 |
0.656741 | ... | ... | 8.81 | 0.16 | 8.97 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.352046 |
0.630808 | ... | ... | 8.56 | 0.16 | 8.72 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.339358 |
0.605567 | ... | ... | 8.31 | 0.16 | 8.47 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.326969 |
0.580982 | ... | ... | 8.06 | 0.16 | 8.22 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.314864 |
0.557018 | ... | ... | 7.81 | 0.16 | 7.97 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.303031 |
0.533644 | ... | ... | 7.56 | 0.16 | 7.72 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.291456 |
0.510831 | ... | ... | 7.31 | 0.16 | 7.47 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.28012 |
0.488553 | ... | ... | 7.06 | 0.16 | 7.22 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.269016 |
0.466783 | ... | ... | 6.81 | 0.16 | 6.97 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.258131 |
0.445499 | ... | ... | 6.56 | 0.16 | 6.72 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.247455 |
0.424679 | ... | ... | 6.31 | 0.16 | 6.47 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.236974 |
0.404302 | ... | ... | 6.06 | 0.16 | 6.22 | 1250 | 0.01 | -0.01 | 0.01 | ... | ... | 0.226681 |
0.38435 | ... | ... | 5.81 | 0.16 | 5.97 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.235911 |
0.364803 | ... | ... | 5.56 | 0.16 | 5.72 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.225225 |
0.345647 | ... | ... | 5.31 | 0.16 | 5.47 | 1325 | 0.01 | -0.01 | 0.02 | ... | ... | 0.214709 |
0.326864 | ... | ... | 5.06 | 0.16 | 5.22 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0.225884 |
0.30844 | ... | ... | 4.81 | 0.16 | 4.97 | 1375 | 0.02 | -0.01 | 0.03 | ... | ... | 0.214816 |
0.290361 | ... | ... | 4.56 | 0.16 | 4.72 | 1400 | 0.03 | -0.01 | 0.04 | ... | ... | 0.218061 |
0.278373 | ... | ... | 4.32 | 0.16 | 4.48 | 1425 | 0.04 | -0.01 | 0.05 | ... | ... | 0.217772 |
0.260887 | ... | ... | 4.08 | 0.15 | 4.23 | 1450 | 0.06 | -0.01 | 0.07 | ... | ... | 0.223492 |
0.25433 | ... | ... | 3.85 | 0.15 | 4 | 1475 | 0.07 | -0.01 | 0.08 | ... | ... | 0.218433 |
0.247051 | ... | ... | 3.62 | 0.15 | 3.77 | 1500 | 0.09 | -0.02 | 0.11 | ... | ... | 0.218446 |
0.239133 | ... | ... | 3.39 | 0.15 | 3.54 | 1525 | 0.12 | -0.01 | 0.13 | ... | ... | 0.221331 |
0.234662 | ... | ... | 3.18 | 0.14 | 3.32 | 1550 | 0.14 | -0.02 | 0.16 | ... | ... | 0.217042 |
0.229059 | ... | ... | 2.96 | 0.14 | 3.10 | 1575 | 0.18 | -0.02 | 0.20 | ... | ... | 0.219425 |
0.225832 | ... | ... | 2.76 | 0.13 | 2.89 | 1600 | 0.22 | -0.02 | 0.24 | ... | ... | 0.219286 |
0.224292 | ... | ... | 2.56 | 0.13 | 2.69 | 1625 | 0.26 | -0.03 | 0.29 | ... | ... | 0.217204 |
0.223913 | ... | ... | 2.37 | 0.13 | 2.50 | 1650 | 0.32 | -0.03 | 0.35 | ... | ... | 0.219242 |
0.221735 | ... | ... | 2.19 | 0.12 | 2.31 | 1675 | 0.38 | -0.03 | 0.41 | ... | ... | 0.219069 |
0.220447 | ... | ... | 2.02 | 0.11 | 2.13 | 1700 | 0.44 | -0.05 | 0.49 | ... | ... | 0.217066 |
0.219804 | ... | ... | 1.85 | 0.11 | 1.96 | 1725 | 0.52 | -0.05 | 0.57 | ... | ... | 0.218087 |
0.221821 | ... | ... | 1.70 | 0.11 | 1.81 | 1750 | 0.61 | -0.05 | 0.66 | ... | ... | 0.2194 |
0.221937 | ... | ... | 1.56 | 0.10 | 1.66 | 1775 | 0.70 | -0.06 | 0.76 | ... | ... | 0.218855 |
0.222383 | ... | ... | 1.42 | 0.10 | 1.52 | 1800 | 0.81 | -0.06 | 0.87 | ... | ... | 0.220691 |
0.221153 | ... | ... | 1.29 | 0.09 | 1.38 | 1825 | 0.92 | -0.07 | 0.99 | ... | ... | 0.220761 |
0.22223 | ... | ... | 1.18 | 0.08 | 1.26 | 1850 | 1.04 | -0.08 | 1.12 | ... | ... | 0.22114 |
0.221691 | ... | ... | 1.07 | 0.07 | 1.14 | 1875 | 1.17 | -0.08 | 1.25 | ... | ... | 0.221838 |
0.223437 | ... | ... | 0.96 | 0.08 | 1.04 | 1900 | 1.31 | -0.09 | 1.40 | ... | ... | 0.222888 |
0.223669 | ... | ... | 0.87 | 0.07 | 0.94 | 1925 | 1.46 | -0.09 | 1.55 | ... | ... | 0.224346 |
0.222416 | ... | ... | 0.78 | 0.06 | 0.84 | 1950 | 1.61 | -0.09 | 1.70 | ... | ... | 0.224343 |
0.223629 | ... | ... | 0.70 | 0.06 | 0.76 | 1975 | 1.77 | -0.10 | 1.87 | ... | ... | 0.224869 |
0.223459 | ... | ... | 0.63 | 0.05 | 0.68 | 2000 | 1.94 | -0.10 | 2.04 | ... | ... | 0.22602 |
0.223965 | ... | ... | 0.56 | 0.05 | 0.61 | 2025 | 2.11 | -0.11 | 2.22 | ... | ... | 0.225843 |
0.225289 | ... | ... | 0.50 | 0.05 | 0.55 | 2050 | 2.30 | -0.11 | 2.41 | ... | ... | 0.228598 |
0.225373 | ... | ... | 0.45 | 0.04 | 0.49 | 2075 | 2.48 | -0.12 | 2.60 | ... | ... | 0.228001 |
0.226492 | ... | ... | 0.40 | 0.04 | 0.44 | 2100 | 2.68 | -0.12 | 2.80 | ... | ... | 0.230709 |
0.226436 | ... | ... | 0.36 | 0.03 | 0.39 | 2125 | 2.88 | -0.12 | 3 | ... | ... | 0.232401 |
0.227702 | ... | ... | 0.32 | 0.03 | 0.35 | 2150 | 3.09 | -0.12 | 3.21 | ... | ... | 0.235564 |
0.230598 | ... | ... | 0.29 | 0.03 | 0.32 | 2175 | 3.30 | -0.13 | 3.43 | ... | ... | 0.237863 |
0.232638 | ... | ... | 0.26 | 0.03 | 0.29 | 2200 | 3.51 | -0.14 | 3.65 | ... | ... | 0.239264 |
0.233775 | ... | ... | 0.24 | 0.02 | 0.26 | 2225 | 3.73 | -0.14 | 3.87 | ... | ... | 0.242629 |
0.233938 | ... | ... | 0.21 | 0.02 | 0.23 | 2250 | 3.96 | -0.13 | 4.09 | ... | ... | 0.248317 |
0.236444 | ... | ... | 0.19 | 0.02 | 0.21 | 2275 | 4.18 | -0.14 | 4.32 | ... | ... | 0.250417 |
0.238223 | ... | ... | 0.17 | 0.02 | 0.19 | 2300 | 4.41 | -0.14 | 4.55 | ... | ... | 0.255083 |
0.239221 | ... | ... | 0.15 | 0.02 | 0.17 | 2325 | 4.64 | -0.14 | 4.78 | ... | ... | 0.259296 |
0.239358 | ... | ... | 0.14 | 0.01 | 0.15 | 2350 | 4.87 | -0.14 | 5.01 | ... | ... | 0.263051 |
0.242955 | ... | ... | 0.12 | 0.02 | 0.14 | 2375 | 5.10 | -0.15 | 5.25 | ... | ... | 0.266341 |
0.241406 | ... | ... | 0.11 | 0.01 | 0.12 | 2400 | 5.34 | -0.14 | 5.48 | ... | ... | 0.27302 |
0.24379 | ... | ... | 0.10 | 0.01 | 0.11 | 2425 | 5.57 | -0.15 | 5.72 | ... | ... | 0.27553 |
0.24563 | ... | ... | 0.09 | 0.01 | 0.10 | 2450 | 5.81 | -0.15 | 5.96 | ... | ... | 0.281706 |
0.240855 | ... | ... | 0.08 | 0 | 0.08 | 2475 | 6.05 | -0.16 | 6.21 | ... | ... | 0.287687 |
0.240911 | ... | ... | 0.07 | 0 | 0.07 | 2500 | 6.29 | -0.16 | 6.45 | ... | ... | 0.293479 |
0.24731 | ... | ... | 0.06 | 0.01 | 0.07 | 2525 | 6.54 | -0.15 | 6.69 | ... | ... | 0.303442 |
0.246263 | ... | ... | 0.05 | 0.01 | 0.06 | 2550 | 6.78 | -0.16 | 6.94 | ... | ... | 0.308974 |
0.244128 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 7.03 | -0.16 | 7.19 | ... | ... | 0.318769 |
0.24058 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.28 | -0.16 | 7.44 | ... | ... | 0.328472 |
0.246213 | ... | ... | 0.03 | 0.01 | 0.04 | 2625 | 7.53 | -0.16 | 7.69 | ... | ... | 0.338087 |
0.240426 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.78 | -0.16 | 7.94 | ... | ... | 0.347614 |
0.245732 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 8.03 | -0.16 | 8.19 | ... | ... | 0.357056 |
0.250966 | ... | ... | 0.02 | 0.01 | 0.03 | 2700 | 8.28 | -0.16 | 8.44 | ... | ... | 0.366415 |
0.241391 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.53 | -0.16 | 8.69 | ... | ... | 0.37569 |
0.24628 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.78 | -0.16 | 8.94 | ... | ... | 0.384886 |
0.251107 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.03 | -0.16 | 9.19 | ... | ... | 0.394002 |
0.233939 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.28 | -0.16 | 9.44 | ... | ... | 0.40304 |
0.23835 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.53 | -0.16 | 9.69 | ... | ... | 0.412003 |
0.242708 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.78 | -0.16 | 9.94 | ... | ... | 0.42089 |
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.