Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.172893 | ... | ... | 14.50 | 0 | 14.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.491428 |
1.127087 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.474694 |
1.083843 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.458731 |
1.042891 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.443472 |
1.004004 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.428853 |
0.966985 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.414822 |
0.931665 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.401335 |
0.897894 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.388349 |
0.865542 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.375829 |
0.834496 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.363738 |
0.804653 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.352048 |
0.775924 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.340733 |
0.748228 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.329769 |
0.721492 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.319133 |
0.695652 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.308803 |
0.670649 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.298763 |
0.64643 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.288996 |
0.622946 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.279486 |
0.600153 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.270219 |
0.578011 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.26118 |
0.556483 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.252357 |
0.535535 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.243742 |
0.515136 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.235322 |
0.495257 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.227085 |
0.475871 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.219023 |
0.456955 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.21113 |
0.438484 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.203396 |
0.420438 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.195813 |
0.402798 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.188374 |
0.385543 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.196743 |
0.368659 | ... | ... | 7 | 0 | 7 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.189046 |
0.352127 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.181481 |
0.335933 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0.191647 |
0.320064 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0.183721 |
0.304505 | ... | ... | 6 | 0 | 6 | 1375 | 0.03 | 0 | 0.03 | ... | ... | 0.187556 |
0.289245 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.04 | 0 | 0.04 | ... | ... | 0.18857 |
0.274271 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.05 | 0 | 0.05 | ... | ... | 0.187843 |
0.259572 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.06 | 0 | 0.06 | ... | ... | 0.185908 |
0.245138 | ... | ... | 5 | 0 | 5 | 1475 | 0.08 | 0 | 0.08 | ... | ... | 0.188381 |
0.234052 | ... | ... | 4.76 | 0 | 4.76 | 1500 | 0.09 | -0.01 | 0.10 | ... | ... | 0.184321 |
0.226052 | ... | ... | 4.53 | 0 | 4.53 | 1525 | 0.12 | 0 | 0.12 | ... | ... | 0.187938 |
0.21796 | ... | ... | 4.30 | 0 | 4.30 | 1550 | 0.14 | 0 | 0.14 | ... | ... | 0.185935 |
0.212432 | ... | ... | 4.08 | 0 | 4.08 | 1575 | 0.17 | 0 | 0.17 | ... | ... | 0.186238 |
0.206544 | ... | ... | 3.86 | 0 | 3.86 | 1600 | 0.20 | -0.01 | 0.21 | ... | ... | 0.185262 |
0.202675 | ... | ... | 3.65 | 0 | 3.65 | 1625 | 0.24 | 0 | 0.24 | ... | ... | 0.185834 |
0.200426 | ... | ... | 3.45 | 0 | 3.45 | 1650 | 0.29 | 0 | 0.29 | ... | ... | 0.18747 |
0.197402 | ... | ... | 3.25 | 0 | 3.25 | 1675 | 0.33 | -0.01 | 0.34 | ... | ... | 0.185574 |
0.195621 | ... | ... | 3.06 | 0 | 3.06 | 1700 | 0.39 | 0 | 0.39 | ... | ... | 0.18682 |
0.193006 | ... | ... | 2.88 | -0.01 | 2.87 | 1725 | 0.45 | 0 | 0.45 | ... | ... | 0.186818 |
0.193103 | ... | ... | 2.70 | 0 | 2.70 | 1750 | 0.52 | 0 | 0.52 | ... | ... | 0.187506 |
0.192185 | ... | ... | 2.53 | 0 | 2.53 | 1775 | 0.59 | 0 | 0.59 | ... | ... | 0.187089 |
0.190362 | ... | ... | 2.36 | 0 | 2.36 | 1800 | 0.67 | 0 | 0.67 | ... | ... | 0.187282 |
0.190739 | ... | ... | 2.21 | 0 | 2.21 | 1825 | 0.75 | 0 | 0.75 | ... | ... | 0.186469 |
0.19014 | ... | ... | 2.06 | 0 | 2.06 | 1850 | 0.85 | 0 | 0.85 | ... | ... | 0.187679 |
0.188642 | ... | ... | 1.91 | 0 | 1.91 | 1875 | 0.94 | -0.01 | 0.95 | ... | ... | 0.186444 |
0.189082 | ... | ... | 1.78 | 0 | 1.78 | 1900 | 1.05 | 0 | 1.05 | ... | ... | 0.187124 |
0.188605 | ... | ... | 1.65 | 0 | 1.65 | 1925 | 1.16 | -0.01 | 1.17 | ... | ... | 0.186869 |
0.188608 | ... | ... | 1.53 | 0 | 1.53 | 1950 | 1.28 | -0.01 | 1.29 | ... | ... | 0.187078 |
0.187747 | ... | ... | 1.41 | 0 | 1.41 | 1975 | 1.41 | 0 | 1.41 | ... | ... | 0.187747 |
0.187378 | ... | ... | 1.30 | 0 | 1.30 | 2000 | 1.54 | -0.01 | 1.55 | ... | ... | 0.187559 |
0.187507 | ... | ... | 1.20 | 0 | 1.20 | 2025 | 1.68 | 0 | 1.68 | ... | ... | 0.187868 |
0.186819 | ... | ... | 1.11 | -0.01 | 1.10 | 2050 | 1.83 | 0 | 1.83 | ... | ... | 0.188701 |
0.186669 | ... | ... | 1.02 | -0.01 | 1.01 | 2075 | 1.98 | 0 | 1.98 | ... | ... | 0.18875 |
0.187094 | ... | ... | 0.93 | 0 | 0.93 | 2100 | 2.14 | 0 | 2.14 | ... | ... | 0.189388 |
0.186761 | ... | ... | 0.85 | 0 | 0.85 | 2125 | 2.30 | -0.01 | 2.31 | ... | ... | 0.189283 |
0.187079 | ... | ... | 0.78 | 0 | 0.78 | 2150 | 2.47 | -0.01 | 2.48 | ... | ... | 0.189843 |
0.186671 | ... | ... | 0.71 | 0 | 0.71 | 2175 | 2.65 | 0 | 2.65 | ... | ... | 0.191146 |
0.187008 | ... | ... | 0.65 | 0 | 0.65 | 2200 | 2.83 | 0 | 2.83 | ... | ... | 0.191805 |
0.186653 | ... | ... | 0.59 | 0 | 0.59 | 2225 | 3.01 | -0.01 | 3.02 | ... | ... | 0.191807 |
0.18717 | ... | ... | 0.54 | 0 | 0.54 | 2250 | 3.20 | -0.01 | 3.21 | ... | ... | 0.192705 |
0.18704 | ... | ... | 0.49 | 0 | 0.49 | 2275 | 3.40 | 0 | 3.40 | ... | ... | 0.194625 |
0.186227 | ... | ... | 0.44 | 0 | 0.44 | 2300 | 3.60 | 0 | 3.60 | ... | ... | 0.196035 |
0.186484 | ... | ... | 0.40 | 0 | 0.40 | 2325 | 3.80 | 0 | 3.80 | ... | ... | 0.196924 |
0.186116 | ... | ... | 0.36 | 0 | 0.36 | 2350 | 4.01 | 0 | 4.01 | ... | ... | 0.199073 |
0.187058 | ... | ... | 0.33 | 0 | 0.33 | 2375 | 4.22 | 0 | 4.22 | ... | ... | 0.2008 |
0.187473 | ... | ... | 0.30 | 0 | 0.30 | 2400 | 4.44 | 0 | 4.44 | ... | ... | 0.204016 |
0.187323 | ... | ... | 0.27 | 0 | 0.27 | 2425 | 4.65 | -0.01 | 4.66 | ... | ... | 0.204944 |
0.186552 | ... | ... | 0.24 | 0 | 0.24 | 2450 | 4.88 | 0 | 4.88 | ... | ... | 0.20953 |
0.187568 | ... | ... | 0.22 | 0 | 0.22 | 2475 | 5.10 | 0 | 5.10 | ... | ... | 0.211828 |
0.185497 | ... | ... | 0.20 | -0.01 | 0.19 | 2500 | 5.33 | 0 | 5.33 | ... | ... | 0.215984 |
0.185391 | ... | ... | 0.18 | -0.01 | 0.17 | 2525 | 5.56 | 0 | 5.56 | ... | ... | 0.219958 |
0.187714 | ... | ... | 0.16 | 0 | 0.16 | 2550 | 5.79 | 0 | 5.79 | ... | ... | 0.223753 |
0.186609 | ... | ... | 0.14 | 0 | 0.14 | 2575 | 6.03 | 0 | 6.03 | ... | ... | 0.229673 |
0.188222 | ... | ... | 0.13 | 0 | 0.13 | 2600 | 6.27 | 0 | 6.27 | ... | ... | 0.235501 |
0.185869 | ... | ... | 0.11 | 0 | 0.11 | 2625 | 6.51 | 0 | 6.51 | ... | ... | 0.24124 |
0.186602 | ... | ... | 0.10 | 0 | 0.10 | 2650 | 6.75 | 0 | 6.75 | ... | ... | 0.246894 |
0.186934 | ... | ... | 0.09 | 0 | 0.09 | 2675 | 7 | 0 | 7 | ... | ... | 0.254822 |
0.186816 | ... | ... | 0.08 | 0 | 0.08 | 2700 | 7.25 | 0 | 7.25 | ... | ... | 0.262679 |
0.186177 | ... | ... | 0.07 | 0 | 0.07 | 2725 | 7.50 | 0 | 7.50 | ... | ... | 0.270469 |
0.184918 | ... | ... | 0.06 | 0 | 0.06 | 2750 | 7.75 | 0 | 7.75 | ... | ... | 0.278191 |
0.188896 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 8 | 0 | 8 | ... | ... | 0.285848 |
0.186732 | ... | ... | 0.05 | 0 | 0.05 | 2800 | 8.25 | 0 | 8.25 | ... | ... | 0.293439 |
0.183554 | ... | ... | 0.04 | 0 | 0.04 | 2825 | 8.50 | 0 | 8.50 | ... | ... | 0.300968 |
0.187202 | ... | ... | 0.04 | 0 | 0.04 | 2850 | 8.75 | 0 | 8.75 | ... | ... | 0.308434 |
0.190804 | ... | ... | 0.04 | 0 | 0.04 | 2875 | 9 | 0 | 9 | ... | ... | 0.31584 |
0.185877 | ... | ... | 0.03 | 0 | 0.03 | 2900 | 9.25 | 0 | 9.25 | ... | ... | 0.323185 |
0.189283 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 9.50 | 0 | 9.50 | ... | ... | 0.330472 |
0.181802 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 9.75 | 0 | 9.75 | ... | ... | 0.337701 |
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.