Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.609997 | ... | ... | 15.02 | -0.11 | 14.91 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.746377 |
1.533527 | ... | ... | 14.77 | -0.11 | 14.66 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.7157 |
1.463276 | ... | ... | 14.52 | -0.11 | 14.41 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.687108 |
1.398331 | ... | ... | 14.27 | -0.11 | 14.16 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.660337 |
1.337961 | ... | ... | 14.02 | -0.11 | 13.91 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.635167 |
1.281577 | ... | ... | 13.77 | -0.11 | 13.66 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.611414 |
1.228692 | ... | ... | 13.52 | -0.11 | 13.41 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.58893 |
1.178904 | ... | ... | 13.27 | -0.11 | 13.16 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.567585 |
1.131875 | ... | ... | 13.02 | -0.11 | 12.91 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.547269 |
1.087319 | ... | ... | 12.77 | -0.11 | 12.66 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.527882 |
1.044989 | ... | ... | 12.52 | -0.11 | 12.41 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.509345 |
1.004677 | ... | ... | 12.27 | -0.11 | 12.16 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.491586 |
0.966199 | ... | ... | 12.02 | -0.11 | 11.91 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.47454 |
0.929396 | ... | ... | 11.77 | -0.11 | 11.66 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.458147 |
0.894128 | ... | ... | 11.52 | -0.11 | 11.41 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.442359 |
0.860273 | ... | ... | 11.27 | -0.11 | 11.16 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.427134 |
0.82772 | ... | ... | 11.02 | -0.11 | 10.91 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.412431 |
0.796375 | ... | ... | 10.77 | -0.11 | 10.66 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.398211 |
0.766149 | ... | ... | 10.52 | -0.11 | 10.41 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.384441 |
0.736964 | ... | ... | 10.27 | -0.11 | 10.16 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.371096 |
0.70875 | ... | ... | 10.02 | -0.11 | 9.91 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.358146 |
0.681445 | ... | ... | 9.77 | -0.11 | 9.66 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.345569 |
0.654991 | ... | ... | 9.52 | -0.11 | 9.41 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.333336 |
0.629336 | ... | ... | 9.27 | -0.11 | 9.16 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.321433 |
0.604431 | ... | ... | 9.02 | -0.11 | 8.91 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.30984 |
0.580235 | ... | ... | 8.77 | -0.11 | 8.66 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.29854 |
0.556705 | ... | ... | 8.52 | -0.11 | 8.41 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.287512 |
0.533807 | ... | ... | 8.27 | -0.11 | 8.16 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.276745 |
0.511506 | ... | ... | 8.02 | -0.11 | 7.91 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.266226 |
0.489772 | ... | ... | 7.77 | -0.11 | 7.66 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.255941 |
0.468575 | ... | ... | 7.52 | -0.11 | 7.41 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.245874 |
0.447889 | ... | ... | 7.27 | -0.11 | 7.16 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.236018 |
0.427688 | ... | ... | 7.02 | -0.11 | 6.91 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.226363 |
0.407951 | ... | ... | 6.77 | -0.11 | 6.66 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.216895 |
0.388655 | ... | ... | 6.52 | -0.11 | 6.41 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.207605 |
0.369781 | ... | ... | 6.27 | -0.11 | 6.16 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.198487 |
0.35131 | ... | ... | 6.02 | -0.11 | 5.91 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.206508 |
0.333225 | ... | ... | 5.77 | -0.11 | 5.66 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.197046 |
0.315509 | ... | ... | 5.52 | -0.11 | 5.41 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.187737 |
0.298146 | ... | ... | 5.27 | -0.11 | 5.16 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0.197456 |
0.281123 | ... | ... | 5.02 | -0.11 | 4.91 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0.187663 |
0.264426 | ... | ... | 4.77 | -0.11 | 4.66 | 1375 | 0.03 | 0 | 0.03 | ... | ... | 0.190419 |
0.248042 | ... | ... | 4.52 | -0.11 | 4.41 | 1400 | 0.04 | 0 | 0.04 | ... | ... | 0.190076 |
0.236621 | ... | ... | 4.28 | -0.11 | 4.17 | 1425 | 0.05 | 0 | 0.05 | ... | ... | 0.187794 |
0.225237 | ... | ... | 4.04 | -0.11 | 3.93 | 1450 | 0.07 | 0 | 0.07 | ... | ... | 0.190466 |
0.213879 | ... | ... | 3.80 | -0.11 | 3.69 | 1475 | 0.09 | 0 | 0.09 | ... | ... | 0.190378 |
0.210315 | ... | ... | 3.58 | -0.11 | 3.47 | 1500 | 0.11 | 0 | 0.11 | ... | ... | 0.188398 |
0.202197 | ... | ... | 3.35 | -0.11 | 3.24 | 1525 | 0.14 | 0 | 0.14 | ... | ... | 0.188936 |
0.200181 | ... | ... | 3.14 | -0.11 | 3.03 | 1550 | 0.17 | 0 | 0.17 | ... | ... | 0.187506 |
0.19681 | ... | ... | 2.93 | -0.11 | 2.82 | 1575 | 0.21 | 0 | 0.21 | ... | ... | 0.187638 |
0.194979 | ... | ... | 2.72 | -0.10 | 2.62 | 1600 | 0.26 | 0.01 | 0.25 | ... | ... | 0.188725 |
0.19422 | ... | ... | 2.53 | -0.10 | 2.43 | 1625 | 0.31 | 0 | 0.31 | ... | ... | 0.187887 |
0.191916 | ... | ... | 2.34 | -0.10 | 2.24 | 1650 | 0.37 | 0.01 | 0.36 | ... | ... | 0.187793 |
0.192554 | ... | ... | 2.16 | -0.09 | 2.07 | 1675 | 0.44 | 0.01 | 0.43 | ... | ... | 0.188196 |
0.191518 | ... | ... | 1.99 | -0.09 | 1.90 | 1700 | 0.52 | 0.02 | 0.50 | ... | ... | 0.188941 |
0.19093 | ... | ... | 1.82 | -0.08 | 1.74 | 1725 | 0.60 | 0.02 | 0.58 | ... | ... | 0.188013 |
0.190687 | ... | ... | 1.67 | -0.08 | 1.59 | 1750 | 0.70 | 0.03 | 0.67 | ... | ... | 0.189286 |
0.190727 | ... | ... | 1.52 | -0.07 | 1.45 | 1775 | 0.80 | 0.03 | 0.77 | ... | ... | 0.188939 |
0.189277 | ... | ... | 1.39 | -0.08 | 1.31 | 1800 | 0.91 | 0.03 | 0.88 | ... | ... | 0.188852 |
0.189844 | ... | ... | 1.26 | -0.07 | 1.19 | 1825 | 1.03 | 0.03 | 1 | ... | ... | 0.189011 |
0.190663 | ... | ... | 1.14 | -0.06 | 1.08 | 1850 | 1.16 | 0.04 | 1.12 | ... | ... | 0.189425 |
0.190072 | ... | ... | 1.03 | -0.06 | 0.97 | 1875 | 1.30 | 0.04 | 1.26 | ... | ... | 0.190125 |
0.189811 | ... | ... | 0.93 | -0.06 | 0.87 | 1900 | 1.45 | 0.05 | 1.40 | ... | ... | 0.191163 |
0.189926 | ... | ... | 0.84 | -0.06 | 0.78 | 1925 | 1.60 | 0.04 | 1.56 | ... | ... | 0.190877 |
0.190489 | ... | ... | 0.76 | -0.06 | 0.70 | 1950 | 1.76 | 0.04 | 1.72 | ... | ... | 0.191032 |
0.189781 | ... | ... | 0.69 | -0.07 | 0.62 | 1975 | 1.93 | 0.04 | 1.89 | ... | ... | 0.191716 |
0.19151 | ... | ... | 0.62 | -0.06 | 0.56 | 2000 | 2.11 | 0.04 | 2.07 | ... | ... | 0.193052 |
0.192121 | ... | ... | 0.56 | -0.06 | 0.50 | 2025 | 2.30 | 0.05 | 2.25 | ... | ... | 0.195191 |
0.191569 | 0.35 | 0.35 | 0.51 | -0.07 | 0.44 | 2050 | 2.49 | 0.04 | 2.45 | ... | ... | 0.196305 |
0.191905 | ... | ... | 0.46 | -0.07 | 0.39 | 2075 | 2.68 | 0.04 | 2.64 | ... | ... | 0.196357 |
0.193358 | ... | ... | 0.42 | -0.07 | 0.35 | 2100 | 2.89 | 0.04 | 2.85 | ... | ... | 0.199695 |
0.193839 | ... | ... | 0.38 | -0.07 | 0.31 | 2125 | 3.09 | 0.04 | 3.05 | ... | ... | 0.199964 |
0.195782 | ... | ... | 0.34 | -0.06 | 0.28 | 2150 | 3.30 | 0.04 | 3.26 | ... | ... | 0.201637 |
0.19422 | 0.29 | 0.27 | 0.31 | -0.07 | 0.24 | 2175 | 3.52 | 0.04 | 3.48 | ... | ... | 0.205032 |
0.197106 | ... | ... | 0.28 | -0.06 | 0.22 | 2200 | 3.74 | 0.05 | 3.69 | ... | ... | 0.207813 |
0.196314 | ... | ... | 0.25 | -0.06 | 0.19 | 2225 | 3.96 | 0.05 | 3.91 | ... | ... | 0.209963 |
0.197684 | ... | ... | 0.22 | -0.05 | 0.17 | 2250 | 4.19 | 0.06 | 4.13 | ... | ... | 0.214408 |
0.198283 | ... | ... | 0.20 | -0.05 | 0.15 | 2275 | 4.42 | 0.07 | 4.35 | ... | ... | 0.218458 |
0.198015 | ... | ... | 0.18 | -0.05 | 0.13 | 2300 | 4.65 | 0.07 | 4.58 | ... | ... | 0.222113 |
0.196735 | ... | ... | 0.16 | -0.05 | 0.11 | 2325 | 4.88 | 0.07 | 4.81 | ... | ... | 0.225368 |
0.198889 | ... | ... | 0.14 | -0.04 | 0.10 | 2350 | 5.12 | 0.08 | 5.04 | ... | ... | 0.231669 |
0.200512 | ... | ... | 0.12 | -0.03 | 0.09 | 2375 | 5.36 | 0.09 | 5.27 | ... | ... | 0.237798 |
0.201551 | ... | ... | 0.11 | -0.03 | 0.08 | 2400 | 5.60 | 0.09 | 5.51 | ... | ... | 0.243765 |
0.201927 | ... | ... | 0.10 | -0.03 | 0.07 | 2425 | 5.85 | 0.10 | 5.75 | ... | ... | 0.253167 |
0.20153 | ... | ... | 0.08 | -0.02 | 0.06 | 2450 | 6.09 | 0.10 | 5.99 | ... | ... | 0.2589 |
0.20019 | ... | ... | 0.08 | -0.03 | 0.05 | 2475 | 6.34 | 0.10 | 6.24 | ... | ... | 0.268134 |
0.205557 | ... | ... | 0.07 | -0.02 | 0.05 | 2500 | 6.59 | 0.11 | 6.48 | ... | ... | 0.27728 |
0.202783 | ... | ... | 0.06 | -0.02 | 0.04 | 2525 | 6.84 | 0.11 | 6.73 | ... | ... | 0.286338 |
0.198296 | ... | ... | 0.05 | -0.02 | 0.03 | 2550 | 7.09 | 0.11 | 6.98 | ... | ... | 0.295311 |
0.203133 | ... | ... | 0.05 | -0.02 | 0.03 | 2575 | 7.34 | 0.11 | 7.23 | ... | ... | 0.304201 |
0.207902 | ... | ... | 0.04 | -0.01 | 0.03 | 2600 | 7.59 | 0.11 | 7.48 | ... | ... | 0.313008 |
0.200151 | ... | ... | 0.04 | -0.02 | 0.02 | 2625 | 7.84 | 0.11 | 7.73 | ... | ... | 0.321736 |
0.204596 | ... | ... | 0.03 | -0.01 | 0.02 | 2650 | 8.09 | 0.11 | 7.98 | ... | ... | 0.330385 |
0.208981 | ... | ... | 0.03 | -0.01 | 0.02 | 2675 | 8.34 | 0.11 | 8.23 | ... | ... | 0.338956 |
0.194752 | ... | ... | 0.02 | -0.01 | 0.01 | 2700 | 8.59 | 0.11 | 8.48 | ... | ... | 0.347453 |
0.198749 | ... | ... | 0.02 | -0.01 | 0.01 | 2725 | 8.84 | 0.11 | 8.73 | ... | ... | 0.355875 |
0.202697 | ... | ... | 0.02 | -0.01 | 0.01 | 2750 | 9.09 | 0.11 | 8.98 | ... | ... | 0.364224 |
0.206598 | ... | ... | 0.02 | -0.01 | 0.01 | 2775 | 9.34 | 0.11 | 9.23 | ... | ... | 0.372502 |
0.210452 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 9.59 | 0.11 | 9.48 | ... | ... | 0.38071 |
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.