Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.551008 | ... | ... | 16.25 | 0 | 16.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.7412 |
1.480276 | ... | ... | 16 | 0 | 16 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.711852 |
1.415253 | ... | ... | 15.75 | 0 | 15.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.684502 |
1.355108 | ... | ... | 15.50 | 0 | 15.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.658895 |
1.299176 | ... | ... | 15.25 | 0 | 15.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.63482 |
1.246916 | ... | ... | 15 | 0 | 15 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.612108 |
1.197886 | ... | ... | 14.75 | 0 | 14.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.590614 |
1.151715 | ... | ... | 14.50 | 0 | 14.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.570212 |
1.108094 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.550793 |
1.066759 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.532269 |
1.027486 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.514561 |
0.990079 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.497598 |
0.954372 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.481317 |
0.920217 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.465664 |
0.887485 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.450595 |
0.856064 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.436065 |
0.825852 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.422035 |
0.796759 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.408469 |
0.768706 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.395338 |
0.741621 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.382614 |
0.715438 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.370272 |
0.690098 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.358286 |
0.66555 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.346634 |
0.641744 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.335299 |
0.618637 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.324263 |
0.596187 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.313509 |
0.574359 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.30302 |
0.553117 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.292782 |
0.532432 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.282783 |
0.512273 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.273011 |
0.492615 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.263454 |
0.473432 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.254099 |
0.454701 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.244939 |
0.436402 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.235964 |
0.418514 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.227164 |
0.401018 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.218531 |
0.383898 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.210058 |
0.367137 | ... | ... | 7 | 0 | 7 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.201737 |
0.35072 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.193561 |
0.334632 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.185521 |
0.318861 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.177612 |
0.303393 | ... | ... | 6 | 0 | 6 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.184981 |
0.288217 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.176747 |
0.273322 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.168633 |
0.258696 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.02 | 0 | 0.02 | ... | ... | 0.177534 |
0.244331 | ... | ... | 5 | 0 | 5 | 1475 | 0.02 | -0.01 | 0.03 | ... | ... | 0.168973 |
0.230216 | ... | ... | 4.75 | 0 | 4.75 | 1500 | 0.03 | -0.01 | 0.04 | ... | ... | 0.171649 |
0.216342 | ... | ... | 4.50 | 0 | 4.50 | 1525 | 0.04 | -0.01 | 0.05 | ... | ... | 0.171549 |
0.20712 | ... | ... | 4.26 | 0 | 4.26 | 1550 | 0.05 | -0.01 | 0.06 | ... | ... | 0.169712 |
0.197866 | ... | ... | 4.03 | -0.01 | 4.02 | 1575 | 0.07 | -0.01 | 0.08 | ... | ... | 0.172325 |
0.188573 | ... | ... | 3.79 | -0.01 | 3.78 | 1600 | 0.08 | -0.02 | 0.10 | ... | ... | 0.167707 |
0.182903 | ... | ... | 3.57 | -0.02 | 3.55 | 1625 | 0.11 | -0.01 | 0.12 | ... | ... | 0.170906 |
0.180024 | ... | ... | 3.35 | -0.02 | 3.33 | 1650 | 0.13 | -0.02 | 0.15 | ... | ... | 0.16807 |
0.179105 | ... | ... | 3.13 | -0.01 | 3.12 | 1675 | 0.16 | -0.02 | 0.18 | ... | ... | 0.167424 |
0.174158 | ... | ... | 2.92 | -0.02 | 2.90 | 1700 | ... | ... | 0.20 | 0.10 | ... | 0.16814 |
0.173458 | ... | ... | 2.72 | -0.02 | 2.70 | 1725 | 0.25 | -0.02 | 0.27 | ... | ... | 0.16966 |
0.171375 | ... | ... | 2.53 | -0.03 | 2.50 | 1750 | 0.30 | -0.02 | 0.32 | ... | ... | 0.169378 |
0.170214 | ... | ... | 2.34 | -0.03 | 2.31 | 1775 | 0.35 | -0.03 | 0.38 | ... | ... | 0.167638 |
0.169696 | ... | ... | 2.16 | -0.03 | 2.13 | 1800 | 0.42 | -0.03 | 0.45 | ... | ... | 0.168578 |
0.169631 | ... | ... | 1.99 | -0.03 | 1.96 | 1825 | 0.49 | -0.03 | 0.52 | ... | ... | 0.167945 |
0.168154 | ... | ... | 1.82 | -0.03 | 1.79 | 1850 | 0.56 | -0.04 | 0.60 | ... | ... | 0.165949 |
0.165408 | ... | ... | 1.66 | -0.04 | 1.62 | 1875 | 0.64 | -0.04 | 0.68 | ... | ... | 0.164385 |
0.164687 | ... | ... | 1.51 | -0.04 | 1.47 | 1900 | 0.74 | -0.03 | 0.77 | ... | ... | 0.164751 |
0.162629 | ... | ... | 1.36 | -0.04 | 1.32 | 1925 | 0.83 | -0.04 | 0.87 | ... | ... | 0.162149 |
0.16236 | ... | ... | 1.22 | -0.03 | 1.19 | 1950 | 0.94 | -0.04 | 0.98 | ... | ... | 0.161357 |
0.160746 | ... | ... | 1.10 | -0.04 | 1.06 | 1975 | 1.06 | -0.04 | 1.10 | ... | ... | 0.160746 |
0.16084 | ... | ... | 0.99 | -0.04 | 0.95 | 2000 | 1.19 | -0.04 | 1.23 | ... | ... | 0.160315 |
0.161138 | ... | ... | 0.89 | -0.04 | 0.85 | 2025 | 1.34 | -0.04 | 1.38 | ... | ... | 0.161606 |
0.161693 | ... | ... | 0.80 | -0.04 | 0.76 | 2050 | 1.49 | -0.04 | 1.53 | ... | ... | 0.161631 |
0.162576 | ... | ... | 0.71 | -0.03 | 0.68 | 2075 | 1.66 | -0.03 | 1.69 | ... | ... | 0.163543 |
0.162262 | ... | ... | 0.64 | -0.04 | 0.60 | 2100 | 1.83 | -0.03 | 1.86 | ... | ... | 0.164315 |
0.162385 | ... | ... | 0.56 | -0.03 | 0.53 | 2125 | 2 | -0.03 | 2.03 | ... | ... | 0.163929 |
0.159557 | 0.15 | ... | 0.45 | ... | ... | 2150 | 2.17 | -0.03 | 2.20 | ... | ... | 0.162322 |
0.158946 | ... | ... | 0.42 | -0.03 | 0.39 | 2175 | 2.35 | -0.03 | 2.38 | ... | ... | 0.161216 |
0.15707 | ... | ... | 0.36 | -0.03 | 0.33 | 2200 | 2.54 | -0.03 | 2.57 | ... | ... | 0.160765 |
0.157978 | ... | ... | 0.31 | -0.02 | 0.29 | 2225 | 2.74 | -0.03 | 2.77 | ... | ... | 0.161178 |
0.157855 | ... | ... | 0.27 | -0.02 | 0.25 | 2250 | 2.95 | -0.02 | 2.97 | ... | ... | 0.162721 |
0.156565 | ... | ... | 0.24 | -0.03 | 0.21 | 2275 | 3.16 | -0.02 | 3.18 | ... | ... | 0.163383 |
0.156581 | ... | ... | 0.20 | -0.02 | 0.18 | 2300 | 3.38 | -0.02 | 3.40 | ... | ... | 0.165585 |
0.15548 | ... | ... | 0.17 | -0.02 | 0.15 | 2325 | 3.60 | -0.02 | 3.62 | ... | ... | 0.16708 |
0.156279 | ... | ... | 0.15 | -0.02 | 0.13 | 2350 | 3.82 | -0.02 | 3.84 | ... | ... | 0.167806 |
0.156163 | ... | ... | 0.13 | -0.02 | 0.11 | 2375 | 4.05 | -0.02 | 4.07 | ... | ... | 0.17076 |
0.154944 | ... | ... | 0.11 | -0.02 | 0.09 | 2400 | 4.29 | -0.01 | 4.30 | ... | ... | 0.176421 |
0.156819 | ... | ... | 0.09 | -0.01 | 0.08 | 2425 | 4.52 | -0.01 | 4.53 | ... | ... | 0.17859 |
0.15809 | ... | ... | 0.08 | -0.01 | 0.07 | 2450 | 4.76 | -0.01 | 4.77 | ... | ... | 0.183761 |
0.158668 | ... | ... | 0.07 | -0.01 | 0.06 | 2475 | 5.01 | 0 | 5.01 | ... | ... | 0.192255 |
0.158414 | ... | ... | 0.06 | -0.01 | 0.05 | 2500 | 5.25 | -0.01 | 5.26 | ... | ... | 0.197175 |
0.157104 | ... | ... | 0.05 | -0.01 | 0.04 | 2525 | 5.50 | 0 | 5.50 | ... | ... | 0.205519 |
0.154341 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 5.75 | 0 | 5.75 | ... | ... | 0.213784 |
0.159123 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 6 | 0 | 6 | ... | ... | 0.221971 |
0.153802 | ... | ... | 0.03 | -0.01 | 0.02 | 2600 | 6.25 | 0 | 6.25 | ... | ... | 0.230081 |
0.158238 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.50 | 0 | 6.50 | ... | ... | 0.238116 |
0.16261 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 6.75 | 0 | 6.75 | ... | ... | 0.246079 |
0.151871 | ... | ... | 0.02 | -0.01 | 0.01 | 2675 | 7 | 0 | 7 | ... | ... | 0.253969 |
0.155839 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.25 | 0 | 7.25 | ... | ... | 0.261789 |
0.159753 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.50 | 0 | 7.50 | ... | ... | 0.269539 |
0.163618 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.75 | 0 | 7.75 | ... | ... | 0.277222 |
0.167434 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8 | 0 | 8 | ... | ... | 0.284838 |
0.15792 | ... | ... | 0.01 | -0.01 | 0.01 | 2800 | 8.25 | 0 | 8.25 | ... | ... | 0.292389 |
0.161421 | ... | ... | 0.01 | -0.01 | 0.01 | 2825 | 8.50 | 0 | 8.50 | ... | ... | 0.299876 |
0.164879 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.75 | 0 | 8.75 | ... | ... | 0.3073 |
0.168297 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9 | 0 | 9 | ... | ... | 0.314662 |
0.171676 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.25 | 0 | 9.25 | ... | ... | 0.321964 |
0.175017 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.50 | 0 | 9.50 | ... | ... | 0.329206 |
0.178321 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.75 | 0 | 9.75 | ... | ... | 0.336389 |
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.