Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.706718 | ... | ... | 14.90 | -0.04 | 14.86 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.760107 |
1.62076 | ... | ... | 14.65 | -0.04 | 14.61 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.727571 |
1.542484 | ... | ... | 14.40 | -0.04 | 14.36 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.697399 |
1.470663 | ... | ... | 14.15 | -0.04 | 14.11 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.669277 |
1.404334 | ... | ... | 13.90 | -0.04 | 13.86 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.642945 |
1.342734 | ... | ... | 13.65 | -0.04 | 13.61 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.618183 |
1.285246 | ... | ... | 13.40 | -0.04 | 13.36 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.594818 |
1.231364 | ... | ... | 13.15 | -0.04 | 13.11 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.572701 |
1.180668 | ... | ... | 12.90 | -0.04 | 12.86 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.551703 |
1.132806 | ... | ... | 12.65 | -0.04 | 12.61 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.531713 |
1.087483 | ... | ... | 12.40 | -0.04 | 12.36 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.512639 |
1.044443 | ... | ... | 12.15 | -0.04 | 12.11 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.494401 |
1.00347 | ... | ... | 11.90 | -0.04 | 11.86 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.476927 |
0.964375 | ... | ... | 11.65 | -0.04 | 11.61 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.460152 |
0.926993 | ... | ... | 11.40 | -0.04 | 11.36 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.44402 |
0.891182 | ... | ... | 11.15 | -0.04 | 11.11 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.428485 |
0.856812 | ... | ... | 10.90 | -0.04 | 10.86 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.413501 |
0.823774 | ... | ... | 10.65 | -0.04 | 10.61 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.399029 |
0.791966 | ... | ... | 10.40 | -0.04 | 10.36 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.385031 |
0.7613 | ... | ... | 10.15 | -0.04 | 10.11 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.371478 |
0.731696 | ... | ... | 9.90 | -0.04 | 9.86 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.358341 |
0.703083 | ... | ... | 9.65 | -0.04 | 9.61 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.345593 |
0.675394 | ... | ... | 9.40 | -0.04 | 9.36 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.333206 |
0.648571 | ... | ... | 9.15 | -0.04 | 9.11 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.321163 |
0.622561 | ... | ... | 8.90 | -0.04 | 8.86 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.309442 |
0.597316 | ... | ... | 8.65 | -0.04 | 8.61 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.298026 |
0.57279 | ... | ... | 8.40 | -0.04 | 8.36 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.286893 |
0.548943 | ... | ... | 8.15 | -0.04 | 8.11 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.276031 |
0.525737 | ... | ... | 7.90 | -0.04 | 7.86 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.265426 |
0.503138 | ... | ... | 7.65 | -0.04 | 7.61 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.255063 |
0.481114 | ... | ... | 7.40 | -0.04 | 7.36 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.244925 |
0.459637 | ... | ... | 7.15 | -0.04 | 7.11 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.235006 |
0.438677 | ... | ... | 6.90 | -0.04 | 6.86 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.225292 |
0.418212 | ... | ... | 6.65 | -0.04 | 6.61 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.215773 |
0.398215 | ... | ... | 6.40 | -0.04 | 6.36 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.206436 |
0.378668 | ... | ... | 6.15 | -0.04 | 6.11 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.214854 |
0.359548 | ... | ... | 5.90 | -0.04 | 5.86 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.205189 |
0.340836 | ... | ... | 5.65 | -0.04 | 5.61 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.195689 |
0.322516 | ... | ... | 5.40 | -0.04 | 5.36 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.205914 |
0.30457 | ... | ... | 5.15 | -0.04 | 5.11 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0.195942 |
0.286982 | ... | ... | 4.90 | -0.04 | 4.86 | 1325 | 0.03 | 0 | 0.03 | ... | ... | 0.198988 |
0.269738 | ... | ... | 4.65 | -0.04 | 4.61 | 1350 | 0.04 | 0 | 0.04 | ... | ... | 0.19884 |
0.252825 | ... | ... | 4.40 | -0.04 | 4.36 | 1375 | 0.05 | 0 | 0.05 | ... | ... | 0.196702 |
0.240671 | ... | ... | 4.16 | -0.04 | 4.12 | 1400 | 0.07 | 0 | 0.07 | ... | ... | 0.199719 |
0.232742 | ... | ... | 3.93 | -0.04 | 3.89 | 1425 | 0.09 | 0.01 | 0.08 | ... | ... | 0.199898 |
0.224445 | ... | ... | 3.70 | -0.04 | 3.66 | 1450 | 0.11 | 0 | 0.11 | ... | ... | 0.198141 |
0.215802 | ... | ... | 3.47 | -0.04 | 3.43 | 1475 | 0.13 | 0 | 0.13 | ... | ... | 0.194935 |
0.213469 | ... | ... | 3.25 | -0.03 | 3.22 | 1500 | 0.16 | 0 | 0.16 | ... | ... | 0.194276 |
0.20686 | ... | ... | 3.04 | -0.04 | 3 | 1525 | 0.20 | 0 | 0.20 | ... | ... | 0.195208 |
0.205211 | ... | ... | 2.83 | -0.03 | 2.80 | 1550 | 0.24 | 0 | 0.24 | ... | ... | 0.194197 |
0.202177 | ... | ... | 2.64 | -0.04 | 2.60 | 1575 | 0.29 | 0 | 0.29 | 0.23 | 0.23 | 0.194294 |
0.200343 | ... | ... | 2.44 | -0.03 | 2.41 | 1600 | 0.35 | 0.01 | 0.34 | ... | ... | 0.195117 |
0.199377 | ... | ... | 2.26 | -0.03 | 2.23 | 1625 | 0.41 | 0 | 0.41 | ... | ... | 0.194174 |
0.199046 | ... | ... | 2.09 | -0.03 | 2.06 | 1650 | 0.48 | 0 | 0.48 | ... | ... | 0.193847 |
0.197203 | ... | ... | 1.92 | -0.03 | 1.89 | 1675 | 0.56 | 0.01 | 0.55 | ... | ... | 0.193968 |
0.197803 | ... | ... | 1.76 | -0.02 | 1.74 | 1700 | 0.65 | 0.01 | 0.64 | ... | ... | 0.194431 |
0.196866 | ... | ... | 1.62 | -0.03 | 1.59 | 1725 | 0.75 | 0.01 | 0.74 | ... | ... | 0.195173 |
0.1963 | ... | ... | 1.48 | -0.03 | 1.45 | 1750 | 0.86 | 0.02 | 0.84 | ... | ... | 0.196168 |
0.196063 | ... | ... | 1.35 | -0.03 | 1.32 | 1775 | 0.97 | 0.01 | 0.96 | ... | ... | 0.195673 |
0.19614 | ... | ... | 1.23 | -0.03 | 1.20 | 1800 | 1.10 | 0.02 | 1.08 | ... | ... | 0.197214 |
0.196539 | ... | ... | 1.12 | -0.03 | 1.09 | 1825 | 1.23 | 0.02 | 1.21 | ... | ... | 0.197351 |
0.197291 | ... | ... | 1.01 | -0.02 | 0.99 | 1850 | 1.37 | 0.02 | 1.35 | ... | ... | 0.197848 |
0.198448 | ... | ... | 0.92 | -0.02 | 0.90 | 1875 | 1.52 | 0.02 | 1.50 | ... | ... | 0.198751 |
0.198345 | ... | ... | 0.83 | -0.02 | 0.81 | 1900 | 1.68 | 0.02 | 1.66 | ... | ... | 0.200131 |
0.200526 | ... | ... | 0.75 | -0.01 | 0.74 | 1925 | 1.85 | 0.02 | 1.83 | ... | ... | 0.202079 |
0.199768 | ... | ... | 0.68 | -0.02 | 0.66 | 1950 | 2.02 | 0.02 | 2 | ... | ... | 0.2029 |
0.201508 | ... | ... | 0.61 | -0.01 | 0.60 | 1975 | 2.20 | 0.02 | 2.18 | ... | ... | 0.204448 |
0.202197 | ... | ... | 0.55 | -0.01 | 0.54 | 2000 | 2.39 | 0.03 | 2.36 | ... | ... | 0.206865 |
0.203806 | ... | ... | 0.50 | -0.01 | 0.49 | 2025 | 2.58 | 0.03 | 2.55 | ... | ... | 0.208342 |
0.204443 | ... | ... | 0.45 | -0.01 | 0.44 | 2050 | 2.77 | 0.03 | 2.74 | ... | ... | 0.208857 |
0.204062 | ... | ... | 0.40 | -0.01 | 0.39 | 2075 | 2.97 | 0.03 | 2.94 | ... | ... | 0.210518 |
0.204884 | ... | ... | 0.36 | -0.01 | 0.35 | 2100 | 3.18 | 0.03 | 3.15 | ... | ... | 0.213553 |
0.204763 | ... | ... | 0.32 | -0.01 | 0.31 | 2125 | 3.39 | 0.03 | 3.36 | ... | ... | 0.215887 |
0.206187 | ... | ... | 0.29 | -0.01 | 0.28 | 2150 | 3.60 | 0.03 | 3.57 | ... | ... | 0.217502 |
0.206801 | ... | ... | 0.26 | -0.01 | 0.25 | 2175 | 3.82 | 0.03 | 3.79 | ... | ... | 0.220917 |
0.206532 | ... | ... | 0.23 | -0.01 | 0.22 | 2200 | 4.04 | 0.04 | 4 | ... | ... | 0.22379 |
0.20838 | ... | ... | 0.20 | 0 | 0.20 | 2225 | 4.26 | 0.03 | 4.23 | ... | ... | 0.226109 |
0.209568 | ... | ... | 0.18 | 0 | 0.18 | 2250 | 4.49 | 0.04 | 4.45 | ... | ... | 0.230749 |
0.210036 | ... | ... | 0.16 | 0 | 0.16 | 2275 | 4.72 | 0.04 | 4.68 | ... | ... | 0.235048 |
0.209699 | ... | ... | 0.14 | 0 | 0.14 | 2300 | 4.95 | 0.04 | 4.91 | ... | ... | 0.239008 |
0.208435 | ... | ... | 0.13 | -0.01 | 0.12 | 2325 | 5.18 | 0.03 | 5.15 | ... | ... | 0.242631 |
0.210592 | ... | ... | 0.11 | 0 | 0.11 | 2350 | 5.42 | 0.03 | 5.39 | ... | ... | 0.249208 |
0.212271 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 5.66 | 0.04 | 5.62 | ... | ... | 0.255634 |
0.213429 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 5.90 | 0.03 | 5.87 | ... | ... | 0.261915 |
0.214007 | ... | ... | 0.08 | 0 | 0.08 | 2425 | 6.15 | 0.04 | 6.11 | ... | ... | 0.271452 |
0.213926 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.39 | 0.04 | 6.35 | ... | ... | 0.277517 |
0.213068 | ... | ... | 0.07 | -0.01 | 0.06 | 2475 | 6.64 | 0.04 | 6.60 | ... | ... | 0.286885 |
0.218422 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 6.89 | 0.04 | 6.85 | ... | ... | 0.296162 |
0.216416 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 7.14 | 0.04 | 7.10 | ... | ... | 0.305352 |
0.221498 | ... | ... | 0.05 | 0 | 0.05 | 2550 | 7.39 | 0.04 | 7.35 | ... | ... | 0.314456 |
0.218047 | ... | ... | 0.05 | -0.01 | 0.04 | 2575 | 7.64 | 0.04 | 7.60 | ... | ... | 0.323475 |
0.222857 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 7.89 | 0.04 | 7.85 | ... | ... | 0.332412 |
0.227601 | ... | ... | 0.04 | 0 | 0.04 | 2625 | 8.14 | 0.04 | 8.10 | ... | ... | 0.341268 |
0.221957 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 8.39 | 0.04 | 8.35 | ... | ... | 0.350044 |
0.226431 | ... | ... | 0.03 | 0 | 0.03 | 2675 | 8.64 | 0.04 | 8.60 | ... | ... | 0.358743 |
0.21764 | ... | ... | 0.03 | -0.01 | 0.02 | 2700 | 8.89 | 0.04 | 8.85 | ... | ... | 0.367366 |
0.221819 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.14 | 0.04 | 9.10 | ... | ... | 0.375914 |
0.225948 | ... | ... | 0.02 | 0 | 0.02 | 2750 | 9.39 | 0.04 | 9.35 | ... | ... | 0.384388 |
0.230025 | ... | ... | 0.02 | 0 | 0.02 | 2775 | 9.64 | 0.04 | 9.60 | ... | ... | 0.392791 |
0.214173 | ... | ... | 0.02 | -0.01 | 0.01 | 2800 | 9.89 | 0.04 | 9.85 | ... | ... | 0.401123 |
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.