Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.523543 | ... | ... | 16.30 | 0 | 16.30 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.707743 |
1.453586 | ... | ... | 16.05 | 0 | 16.05 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.679756 |
1.389352 | ... | ... | 15.80 | 0 | 15.80 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.653675 |
1.329997 | ... | ... | 15.55 | 0 | 15.55 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.629256 |
1.274849 | ... | ... | 15.30 | 0 | 15.30 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.606299 |
1.223364 | ... | ... | 15.05 | 0 | 15.05 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.584641 |
1.175093 | ... | ... | 14.80 | 0 | 14.80 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.564144 |
1.129666 | ... | ... | 14.55 | 0 | 14.55 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.54469 |
1.086771 | ... | ... | 14.30 | 0 | 14.30 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.526173 |
1.046146 | ... | ... | 14.05 | 0 | 14.05 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.508509 |
1.007563 | ... | ... | 13.80 | 0 | 13.80 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.491623 |
0.970831 | ... | ... | 13.55 | 0 | 13.55 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.475448 |
0.93578 | ... | ... | 13.30 | 0 | 13.30 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.459923 |
0.902265 | ... | ... | 13.05 | 0 | 13.05 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.444999 |
0.870157 | ... | ... | 12.80 | 0 | 12.80 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.430629 |
0.839344 | ... | ... | 12.55 | 0 | 12.55 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.416775 |
0.809724 | ... | ... | 12.30 | 0 | 12.30 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.403398 |
0.781209 | ... | ... | 12.05 | 0 | 12.05 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.390462 |
0.75372 | ... | ... | 11.80 | 0 | 11.80 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.377942 |
0.727184 | ... | ... | 11.55 | 0 | 11.55 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.365809 |
0.701537 | ... | ... | 11.30 | 0 | 11.30 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.354041 |
0.676722 | ... | ... | 11.05 | 0 | 11.05 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.342613 |
0.652686 | ... | ... | 10.80 | 0 | 10.80 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.331504 |
0.62938 | ... | ... | 10.55 | 0 | 10.55 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.320697 |
0.606762 | ... | ... | 10.30 | 0 | 10.30 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.310174 |
0.58479 | ... | ... | 10.05 | 0 | 10.05 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.299922 |
0.56343 | ... | ... | 9.80 | 0 | 9.80 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.289921 |
0.542647 | ... | ... | 9.55 | 0 | 9.55 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.28016 |
0.522409 | ... | ... | 9.30 | 0 | 9.30 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.270627 |
0.50269 | ... | ... | 9.05 | 0 | 9.05 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.261311 |
0.483462 | ... | ... | 8.80 | 0 | 8.80 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.2522 |
0.4647 | ... | ... | 8.55 | 0 | 8.55 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.243281 |
0.446383 | ... | ... | 8.30 | 0 | 8.30 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.234548 |
0.428489 | ... | ... | 8.05 | 0 | 8.05 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.225992 |
0.410999 | ... | ... | 7.80 | 0 | 7.80 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.217604 |
0.393894 | ... | ... | 7.55 | 0 | 7.55 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.209374 |
0.377157 | ... | ... | 7.30 | 0 | 7.30 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.201297 |
0.360772 | ... | ... | 7.05 | 0 | 7.05 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.193365 |
0.344724 | ... | ... | 6.80 | 0 | 6.80 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.185572 |
0.329 | ... | ... | 6.55 | 0 | 6.55 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.193536 |
0.313585 | ... | ... | 6.30 | 0 | 6.30 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.185442 |
0.298468 | ... | ... | 6.05 | 0 | 6.05 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.177475 |
0.283637 | ... | ... | 5.80 | 0 | 5.80 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0.187123 |
0.269081 | ... | ... | 5.55 | 0 | 5.55 | 1425 | 0.02 | 0 | 0.02 | ... | ... | 0.178744 |
0.254789 | ... | ... | 5.30 | 0 | 5.30 | 1450 | 0.03 | 0 | 0.03 | ... | ... | 0.182023 |
0.240751 | ... | ... | 5.05 | 0 | 5.05 | 1475 | 0.04 | 0 | 0.04 | ... | ... | 0.182463 |
0.226959 | ... | ... | 4.80 | 0 | 4.80 | 1500 | 0.05 | 0 | 0.05 | ... | ... | 0.181139 |
0.217483 | ... | ... | 4.56 | 0 | 4.56 | 1525 | 0.06 | 0 | 0.06 | ... | ... | 0.178578 |
0.208023 | ... | ... | 4.32 | 0 | 4.32 | 1550 | 0.07 | 0 | 0.07 | ... | ... | 0.175083 |
0.198571 | ... | ... | 4.08 | 0 | 4.08 | 1575 | 0.09 | 0 | 0.09 | ... | ... | 0.175594 |
0.19259 | ... | ... | 3.85 | 0 | 3.85 | 1600 | 0.11 | 0 | 0.11 | ... | ... | 0.174439 |
0.189375 | ... | ... | 3.63 | 0 | 3.63 | 1625 | 0.14 | 0 | 0.14 | ... | ... | 0.175578 |
0.185342 | ... | ... | 3.41 | 0 | 3.41 | 1650 | 0.16 | -0.01 | 0.17 | ... | ... | 0.171855 |
0.180597 | ... | ... | 3.19 | 0 | 3.19 | 1675 | 0.20 | 0 | 0.20 | ... | ... | 0.173066 |
0.177691 | ... | ... | 2.98 | 0 | 2.98 | 1700 | 0.24 | 0 | 0.24 | ... | ... | 0.17261 |
0.176141 | ... | ... | 2.78 | 0 | 2.78 | 1725 | 0.28 | 0 | 0.28 | ... | ... | 0.170828 |
0.175568 | ... | ... | 2.59 | 0 | 2.59 | 1750 | 0.34 | 0 | 0.34 | ... | ... | 0.172198 |
0.175691 | ... | ... | 2.41 | 0 | 2.41 | 1775 | 0.40 | 0 | 0.40 | ... | ... | 0.172011 |
0.174496 | ... | ... | 2.23 | 0 | 2.23 | 1800 | 0.47 | 0 | 0.47 | ... | ... | 0.172359 |
0.175603 | ... | ... | 2.07 | 0 | 2.07 | 1825 | 0.55 | 0 | 0.55 | ... | ... | 0.173099 |
0.17535 | ... | ... | 1.91 | 0 | 1.91 | 1850 | 0.63 | -0.01 | 0.64 | ... | ... | 0.172497 |
0.172304 | ... | ... | 1.75 | -0.01 | 1.74 | 1875 | 0.72 | 0 | 0.72 | ... | ... | 0.172281 |
0.169775 | ... | ... | 1.59 | -0.01 | 1.58 | 1900 | 0.80 | 0 | 0.80 | ... | ... | 0.16932 |
0.167664 | ... | ... | 1.43 | 0 | 1.43 | 1925 | 0.89 | 0 | 0.89 | ... | ... | 0.166798 |
0.164432 | ... | ... | 1.28 | 0 | 1.28 | 1950 | 0.98 | 0 | 0.98 | ... | ... | 0.163168 |
0.161535 | ... | ... | 1.14 | 0 | 1.14 | 1975 | 1.09 | 0 | 1.09 | ... | ... | 0.161327 |
0.158914 | ... | ... | 1.01 | 0 | 1.01 | 2000 | 1.21 | 0 | 1.21 | ... | ... | 0.159744 |
0.157983 | ... | ... | 0.90 | 0 | 0.90 | 2025 | 1.34 | 0 | 1.34 | ... | ... | 0.158406 |
0.157306 | ... | ... | 0.80 | 0 | 0.80 | 2050 | 1.48 | 0 | 1.48 | ... | ... | 0.15732 |
0.155424 | ... | ... | 0.70 | 0 | 0.70 | 2075 | 1.63 | 0 | 1.63 | ... | ... | 0.156512 |
0.15381 | ... | ... | 0.61 | 0 | 0.61 | 2100 | 1.78 | 0 | 1.78 | ... | ... | 0.154495 |
0.150917 | ... | ... | 0.52 | 0 | 0.52 | 2125 | 1.94 | 0 | 1.94 | ... | ... | 0.152775 |
0.148269 | ... | ... | 0.44 | 0 | 0.44 | 2150 | 2.10 | -0.01 | 2.11 | ... | ... | 0.149746 |
0.145928 | ... | ... | 0.37 | 0 | 0.37 | 2175 | 2.28 | 0 | 2.28 | ... | ... | 0.148763 |
0.142085 | ... | ... | 0.30 | 0 | 0.30 | 2200 | 2.46 | 0 | 2.46 | ... | ... | 0.1465 |
0.142659 | ... | ... | 0.26 | 0 | 0.26 | 2225 | 2.66 | 0 | 2.66 | ... | ... | 0.146801 |
0.144363 | ... | ... | 0.23 | 0 | 0.23 | 2250 | 2.87 | -0.01 | 2.88 | ... | ... | 0.148168 |
0.145203 | ... | ... | 0.20 | 0 | 0.20 | 2275 | 3.09 | 0 | 3.09 | ... | ... | 0.150932 |
0.145077 | ... | ... | 0.17 | 0 | 0.17 | 2300 | 3.31 | -0.01 | 3.32 | ... | ... | 0.153046 |
0.146654 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 3.54 | 0 | 3.54 | ... | ... | 0.157038 |
0.144369 | ... | ... | 0.12 | 0 | 0.12 | 2350 | 3.76 | -0.01 | 3.77 | ... | ... | 0.157913 |
0.143967 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 4 | 0 | 4 | ... | ... | 0.163787 |
0.146308 | ... | ... | 0.09 | 0 | 0.09 | 2400 | 4.23 | 0 | 4.23 | ... | ... | 0.166529 |
0.143852 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 4.47 | 0 | 4.47 | ... | ... | 0.171954 |
0.144653 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 4.71 | 0 | 4.71 | ... | ... | 0.17721 |
0.144666 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 4.95 | 0 | 4.95 | ... | ... | 0.182303 |
0.143683 | ... | ... | 0.04 | 0 | 0.04 | 2500 | 5.20 | 0 | 5.20 | ... | ... | 0.190534 |
0.148562 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 5.45 | 0 | 5.45 | ... | ... | 0.198685 |
0.145976 | ... | ... | 0.03 | 0 | 0.03 | 2550 | 5.70 | 0 | 5.70 | ... | ... | 0.206759 |
0.141227 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 5.95 | 0 | 5.95 | ... | ... | 0.214757 |
0.145526 | ... | ... | 0.02 | 0 | 0.02 | 2600 | 6.20 | 0 | 6.20 | ... | ... | 0.22268 |
0.149761 | ... | ... | 0.02 | 0 | 0.02 | 2625 | 6.45 | 0 | 6.45 | ... | ... | 0.23053 |
0.139936 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.70 | 0 | 6.70 | ... | ... | 0.238309 |
0.143774 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.95 | 0 | 6.95 | ... | ... | 0.246017 |
0.147562 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.20 | 0 | 7.20 | ... | ... | 0.253657 |
0.151299 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.45 | 0 | 7.45 | ... | ... | 0.261229 |
0.154987 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.70 | 0 | 7.70 | ... | ... | 0.268735 |
0.146241 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.95 | 0 | 7.95 | ... | ... | 0.276176 |
0.149621 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.20 | 0 | 8.20 | ... | ... | 0.283553 |
0.152962 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.45 | 0 | 8.45 | ... | ... | 0.290868 |
0.156263 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.70 | 0 | 8.70 | ... | ... | 0.298121 |
0.159524 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.95 | 0 | 8.95 | ... | ... | 0.305315 |
0.162748 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.20 | 0 | 9.20 | ... | ... | 0.312449 |
0.165936 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.45 | 0 | 9.45 | ... | ... | 0.319525 |
0.169089 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.70 | 0 | 9.70 | ... | ... | 0.326544 |
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.