Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.328052 | ... | ... | 13.96 | -0.03 | 13.93 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.742708 |
1.277571 | ... | ... | 13.71 | -0.03 | 13.68 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.716892 |
1.229638 | ... | ... | 13.46 | -0.03 | 13.43 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.692264 |
1.184012 | ... | ... | 13.21 | -0.03 | 13.18 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.668719 |
1.140481 | ... | ... | 12.96 | -0.03 | 12.93 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.646157 |
1.098863 | ... | ... | 12.71 | -0.03 | 12.68 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.624504 |
1.058999 | ... | ... | 12.46 | -0.03 | 12.43 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.603688 |
1.020746 | ... | ... | 12.21 | -0.03 | 12.18 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.583645 |
0.983979 | ... | ... | 11.96 | -0.03 | 11.93 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.564315 |
0.948587 | ... | ... | 11.71 | -0.03 | 11.68 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.545647 |
0.914471 | ... | ... | 11.46 | -0.03 | 11.43 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.527598 |
0.881543 | ... | ... | 11.21 | -0.03 | 11.18 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.510126 |
0.849721 | ... | ... | 10.96 | -0.03 | 10.93 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.493195 |
0.818933 | ... | ... | 10.71 | -0.03 | 10.68 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.476765 |
0.789114 | ... | ... | 10.46 | -0.03 | 10.43 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.460808 |
0.760205 | ... | ... | 10.21 | -0.03 | 10.18 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.445298 |
0.732151 | ... | ... | 9.96 | -0.03 | 9.93 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.430208 |
0.704901 | ... | ... | 9.71 | -0.03 | 9.68 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.415513 |
0.678411 | ... | ... | 9.46 | -0.03 | 9.43 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.401187 |
0.65264 | ... | ... | 9.21 | -0.03 | 9.18 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.387216 |
0.627548 | ... | ... | 8.96 | -0.03 | 8.93 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.373578 |
0.603101 | ... | ... | 8.71 | -0.03 | 8.68 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.360257 |
0.579264 | ... | ... | 8.46 | -0.03 | 8.43 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.347231 |
0.556008 | ... | ... | 8.21 | -0.03 | 8.18 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.334491 |
0.533306 | ... | ... | 7.96 | -0.03 | 7.93 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.322021 |
0.51113 | ... | ... | 7.71 | -0.03 | 7.68 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.309808 |
0.489456 | ... | ... | 7.46 | -0.03 | 7.43 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.297836 |
0.468262 | ... | ... | 7.21 | -0.03 | 7.18 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.286096 |
0.447526 | ... | ... | 6.96 | -0.03 | 6.93 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.274578 |
0.427228 | ... | ... | 6.71 | -0.03 | 6.68 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.26327 |
0.40735 | ... | ... | 6.46 | -0.03 | 6.43 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.252157 |
0.387875 | ... | ... | 6.21 | -0.03 | 6.18 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.241236 |
0.368785 | ... | ... | 5.96 | -0.03 | 5.93 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.230496 |
0.350066 | ... | ... | 5.71 | -0.03 | 5.68 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.239712 |
0.331702 | ... | ... | 5.46 | -0.03 | 5.43 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.228527 |
0.313681 | ... | ... | 5.21 | -0.03 | 5.18 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.217505 |
0.29599 | ... | ... | 4.96 | -0.03 | 4.93 | 1425 | 0.02 | 0 | 0.02 | ... | ... | 0.228623 |
0.278615 | ... | ... | 4.71 | -0.03 | 4.68 | 1450 | 0.02 | 0 | 0.02 | ... | ... | 0.216989 |
0.269105 | ... | ... | 4.46 | -0.02 | 4.44 | 1475 | 0.03 | 0 | 0.03 | ... | ... | 0.219942 |
0.252252 | ... | ... | 4.22 | -0.03 | 4.19 | 1500 | 0.04 | 0 | 0.04 | ... | ... | 0.219254 |
0.242596 | ... | ... | 3.98 | -0.03 | 3.95 | 1525 | 0.06 | 0 | 0.06 | ... | ... | 0.224664 |
0.238676 | ... | ... | 3.75 | -0.03 | 3.72 | 1550 | 0.07 | 0 | 0.07 | ... | ... | 0.219033 |
0.233387 | ... | ... | 3.52 | -0.03 | 3.49 | 1575 | 0.09 | 0 | 0.09 | ... | ... | 0.218536 |
0.22697 | ... | ... | 3.29 | -0.03 | 3.26 | 1600 | 0.11 | 0 | 0.11 | ... | ... | 0.215797 |
0.223941 | ... | ... | 3.06 | -0.02 | 3.04 | 1625 | 0.14 | 0 | 0.14 | ... | ... | 0.21594 |
0.219294 | ... | ... | 2.85 | -0.03 | 2.82 | 1650 | 0.17 | 0 | 0.17 | ... | ... | 0.213742 |
0.220306 | ... | ... | 2.64 | -0.02 | 2.62 | 1675 | 0.21 | 0.01 | 0.20 | ... | ... | 0.213306 |
0.218937 | ... | ... | 2.43 | -0.01 | 2.42 | 1700 | 0.26 | 0.01 | 0.25 | ... | ... | 0.213921 |
0.215636 | ... | ... | 2.24 | -0.02 | 2.22 | 1725 | 0.32 | 0.02 | 0.30 | ... | ... | 0.215135 |
0.216043 | ... | ... | 2.05 | -0.01 | 2.04 | 1750 | 0.38 | 0.02 | 0.36 | ... | ... | 0.214004 |
0.216784 | ... | ... | 1.88 | -0.01 | 1.87 | 1775 | 0.45 | 0.02 | 0.43 | 0.50 | 0.50 | 0.213411 |
0.215376 | ... | ... | 1.71 | -0.01 | 1.70 | 1800 | 0.54 | 0.02 | 0.52 | ... | ... | 0.215517 |
0.216564 | ... | ... | 1.56 | -0.01 | 1.55 | 1825 | 0.63 | 0.02 | 0.61 | ... | ... | 0.215375 |
0.215665 | ... | ... | 1.42 | -0.02 | 1.40 | 1850 | 0.73 | 0.01 | 0.72 | ... | ... | 0.215409 |
0.217073 | ... | ... | 1.29 | -0.02 | 1.27 | 1875 | 0.85 | 0.02 | 0.83 | ... | ... | 0.217691 |
0.216502 | 1.12 | 1.12 | 1.16 | -0.02 | 1.14 | 1900 | 0.96 | 0.01 | 0.95 | ... | ... | 0.215889 |
0.216109 | ... | ... | 1.04 | -0.02 | 1.02 | 1925 | 1.09 | 0.01 | 1.08 | ... | ... | 0.216345 |
0.215913 | ... | ... | 0.93 | -0.02 | 0.91 | 1950 | 1.23 | 0.01 | 1.22 | ... | ... | 0.216994 |
0.215958 | ... | ... | 0.82 | -0.01 | 0.81 | 1975 | 1.37 | 0.01 | 1.36 | ... | ... | 0.215827 |
0.214204 | ... | ... | 0.73 | -0.02 | 0.71 | 2000 | 1.52 | 0.01 | 1.51 | ... | ... | 0.214938 |
0.214914 | ... | ... | 0.64 | -0.01 | 0.63 | 2025 | 1.68 | 0.01 | 1.67 | ... | ... | 0.214394 |
0.213919 | ... | ... | 0.56 | -0.01 | 0.55 | 2050 | 1.86 | 0.02 | 1.84 | ... | ... | 0.216529 |
0.21577 | ... | ... | 0.50 | -0.01 | 0.49 | 2075 | 2.04 | 0.02 | 2.02 | ... | ... | 0.217116 |
0.216102 | ... | ... | 0.44 | -0.01 | 0.43 | 2100 | 2.23 | 0.02 | 2.21 | ... | ... | 0.218503 |
0.217374 | ... | ... | 0.39 | -0.01 | 0.38 | 2125 | 2.42 | 0.02 | 2.40 | ... | ... | 0.218401 |
0.217183 | ... | ... | 0.34 | -0.01 | 0.33 | 2150 | 2.63 | 0.02 | 2.61 | ... | ... | 0.22205 |
0.218261 | ... | ... | 0.30 | -0.01 | 0.29 | 2175 | 2.83 | 0.02 | 2.81 | ... | ... | 0.221757 |
0.221005 | ... | ... | 0.27 | -0.01 | 0.26 | 2200 | 3.04 | 0.02 | 3.02 | ... | ... | 0.222933 |
0.222641 | ... | ... | 0.23 | 0 | 0.23 | 2225 | 3.26 | 0.02 | 3.24 | ... | ... | 0.226016 |
0.223072 | ... | ... | 0.20 | 0 | 0.20 | 2250 | 3.48 | 0.02 | 3.46 | ... | ... | 0.228109 |
0.222141 | ... | ... | 0.18 | -0.01 | 0.17 | 2275 | 3.70 | 0.02 | 3.68 | ... | ... | 0.229133 |
0.223778 | ... | ... | 0.16 | -0.01 | 0.15 | 2300 | 3.93 | 0.02 | 3.91 | ... | ... | 0.232896 |
0.224342 | ... | ... | 0.14 | -0.01 | 0.13 | 2325 | 4.16 | 0.02 | 4.14 | ... | ... | 0.23593 |
0.228533 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 4.40 | 0.03 | 4.37 | ... | ... | 0.242548 |
0.232146 | ... | ... | 0.11 | 0 | 0.11 | 2375 | 4.63 | 0.02 | 4.61 | ... | ... | 0.244294 |
0.229564 | ... | ... | 0.10 | -0.01 | 0.09 | 2400 | 4.87 | 0.03 | 4.84 | ... | ... | 0.25006 |
0.231458 | ... | ... | 0.09 | -0.01 | 0.08 | 2425 | 5.11 | 0.03 | 5.08 | ... | ... | 0.255491 |
0.232538 | ... | ... | 0.08 | -0.01 | 0.07 | 2450 | 5.35 | 0.03 | 5.32 | ... | ... | 0.260587 |
0.232673 | ... | ... | 0.07 | -0.01 | 0.06 | 2475 | 5.59 | 0.03 | 5.56 | ... | ... | 0.26535 |
0.239805 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 5.84 | 0.03 | 5.81 | ... | ... | 0.275349 |
0.238523 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 6.08 | 0.03 | 6.05 | ... | ... | 0.279688 |
0.235766 | ... | ... | 0.05 | -0.01 | 0.04 | 2550 | 6.33 | 0.03 | 6.30 | ... | ... | 0.289506 |
0.242237 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 6.57 | 0.03 | 6.54 | ... | ... | 0.293447 |
0.237123 | ... | ... | 0.04 | -0.01 | 0.03 | 2600 | 6.82 | 0.03 | 6.79 | ... | ... | 0.303103 |
0.243203 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.07 | 0.03 | 7.04 | ... | ... | 0.312669 |
0.249197 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 7.32 | 0.03 | 7.29 | ... | ... | 0.322147 |
0.255108 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 7.57 | 0.03 | 7.54 | ... | ... | 0.33154 |
0.245693 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 7.82 | 0.03 | 7.79 | ... | ... | 0.340848 |
0.251204 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.07 | 0.03 | 8.04 | ... | ... | 0.350073 |
0.256645 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 8.32 | 0.03 | 8.29 | ... | ... | 0.359217 |
0.262015 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 8.57 | 0.03 | 8.54 | ... | ... | 0.368281 |
0.267318 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 8.82 | 0.03 | 8.79 | ... | ... | 0.377267 |
0.249136 | ... | ... | 0.02 | -0.01 | 0.01 | 2825 | 9.07 | 0.03 | 9.04 | ... | ... | 0.386177 |
0.253979 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.32 | 0.03 | 9.29 | ... | ... | 0.395011 |
0.258766 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.57 | 0.03 | 9.54 | ... | ... | 0.403771 |
0.263496 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.82 | 0.03 | 9.79 | ... | ... | 0.412459 |
0.268172 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.07 | 0.03 | 10.04 | ... | ... | 0.421075 |
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.