Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.701512 | ... | ... | 17.15 | 0 | 17.15 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.733378 |
1.608975 | ... | ... | 16.90 | 0 | 16.90 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.700895 |
1.526548 | ... | ... | 16.65 | 0 | 16.65 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.671174 |
1.452301 | ... | ... | 16.40 | 0 | 16.40 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.643783 |
1.384803 | ... | ... | 16.15 | 0 | 16.15 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.618392 |
1.322961 | ... | ... | 15.90 | 0 | 15.90 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.59473 |
1.265923 | ... | ... | 15.65 | 0 | 15.65 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.572576 |
1.213014 | ... | ... | 15.40 | 0 | 15.40 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.551748 |
1.163689 | ... | ... | 15.15 | 0 | 15.15 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.5321 |
1.117502 | ... | ... | 14.90 | 0 | 14.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.513506 |
1.074085 | ... | ... | 14.65 | 0 | 14.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.495857 |
1.033131 | ... | ... | 14.40 | 0 | 14.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.479058 |
0.994377 | ... | ... | 14.15 | 0 | 14.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.463034 |
0.957603 | ... | ... | 13.90 | 0 | 13.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.447716 |
0.922619 | ... | ... | 13.65 | 0 | 13.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.433043 |
0.889259 | ... | ... | 13.40 | 0 | 13.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.41896 |
0.85738 | ... | ... | 13.15 | 0 | 13.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.405422 |
0.826858 | ... | ... | 12.90 | 0 | 12.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.392387 |
0.797581 | ... | ... | 12.65 | 0 | 12.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.37982 |
0.769452 | ... | ... | 12.40 | 0 | 12.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.367686 |
0.742385 | ... | ... | 12.15 | 0 | 12.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.355953 |
0.716302 | ... | ... | 11.90 | 0 | 11.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.344596 |
0.691134 | ... | ... | 11.65 | 0 | 11.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.333592 |
0.666818 | ... | ... | 11.40 | 0 | 11.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.322918 |
0.643298 | ... | ... | 11.15 | 0 | 11.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.312553 |
0.620523 | ... | ... | 10.90 | 0 | 10.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.302477 |
0.598447 | ... | ... | 10.65 | 0 | 10.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.292675 |
0.577028 | ... | ... | 10.40 | 0 | 10.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.283132 |
0.556227 | ... | ... | 10.15 | 0 | 10.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.273834 |
0.536009 | ... | ... | 9.90 | 0 | 9.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.264765 |
0.516342 | ... | ... | 9.65 | 0 | 9.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.255912 |
0.497196 | ... | ... | 9.40 | 0 | 9.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.247268 |
0.478543 | ... | ... | 9.15 | 0 | 9.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.238819 |
0.460359 | ... | ... | 8.90 | 0 | 8.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.230558 |
0.442618 | ... | ... | 8.65 | 0 | 8.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.222471 |
0.425301 | ... | ... | 8.40 | 0 | 8.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.214552 |
0.408387 | ... | ... | 8.15 | 0 | 8.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.206794 |
0.391856 | ... | ... | 7.90 | 0 | 7.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.199189 |
0.375692 | ... | ... | 7.65 | 0 | 7.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.191727 |
0.359878 | ... | ... | 7.40 | 0 | 7.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.184404 |
0.344398 | ... | ... | 7.15 | 0 | 7.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.177214 |
0.329238 | ... | ... | 6.90 | 0 | 6.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.17015 |
0.314386 | ... | ... | 6.65 | 0 | 6.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.163203 |
0.299827 | ... | ... | 6.40 | 0 | 6.40 | 1350 | 0.01 | -0.01 | 0.01 | ... | ... | 0.15637 |
0.285551 | ... | ... | 6.15 | 0 | 6.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.162955 |
0.271546 | ... | ... | 5.90 | 0 | 5.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.155844 |
0.257802 | ... | ... | 5.65 | 0 | 5.65 | 1425 | 0.01 | -0.01 | 0.02 | ... | ... | 0.148836 |
0.244309 | ... | ... | 5.40 | 0 | 5.40 | 1450 | 0.02 | 0 | 0.02 | ... | ... | 0.156797 |
0.231057 | ... | ... | 5.15 | 0 | 5.15 | 1475 | 0.02 | -0.01 | 0.03 | ... | ... | 0.149407 |
0.218037 | ... | ... | 4.90 | 0 | 4.90 | 1500 | 0.03 | -0.01 | 0.04 | ... | ... | 0.151913 |
0.205241 | ... | ... | 4.65 | 0 | 4.65 | 1525 | 0.04 | -0.02 | 0.06 | ... | ... | 0.151986 |
0.192662 | ... | ... | 4.41 | -0.01 | 4.40 | 1550 | 0.05 | -0.02 | 0.07 | ... | ... | 0.150538 |
0.183699 | ... | ... | 4.18 | -0.02 | 4.16 | 1575 | 0.07 | -0.02 | 0.09 | ... | ... | 0.153023 |
0.17795 | ... | ... | 3.94 | -0.01 | 3.93 | 1600 | 0.09 | -0.02 | 0.11 | ... | ... | 0.153341 |
0.171894 | ... | ... | 3.72 | -0.02 | 3.70 | 1625 | 0.11 | -0.03 | 0.14 | ... | ... | 0.152178 |
0.168281 | ... | ... | 3.50 | -0.02 | 3.48 | 1650 | 0.14 | -0.03 | 0.17 | ... | ... | 0.153029 |
0.164031 | ... | ... | 3.29 | -0.03 | 3.26 | 1675 | 0.18 | -0.03 | 0.21 | ... | ... | 0.155045 |
0.163812 | ... | ... | 3.09 | -0.03 | 3.06 | 1700 | 0.22 | -0.04 | 0.26 | ... | ... | 0.155328 |
0.164485 | ... | ... | 2.90 | -0.03 | 2.87 | 1725 | ... | ... | 0.28 | 0.10 | ... | 0.158584 |
0.163861 | ... | ... | 2.71 | -0.03 | 2.68 | 1750 | 0.34 | -0.03 | 0.37 | ... | ... | 0.160041 |
0.165708 | ... | ... | 2.54 | -0.03 | 2.51 | 1775 | 0.41 | -0.03 | 0.44 | ... | ... | 0.161878 |
0.166183 | ... | ... | 2.36 | -0.02 | 2.34 | 1800 | 0.48 | -0.03 | 0.51 | ... | ... | 0.162311 |
0.165494 | ... | ... | 2.20 | -0.03 | 2.17 | 1825 | 0.56 | -0.03 | 0.59 | ... | ... | 0.163144 |
0.165282 | ... | ... | 2.04 | -0.03 | 2.01 | 1850 | 0.65 | -0.03 | 0.68 | ... | ... | 0.164294 |
0.16546 | ... | ... | 1.89 | -0.03 | 1.86 | 1875 | 0.74 | -0.03 | 0.77 | ... | ... | 0.164267 |
0.164575 | ... | ... | 1.74 | -0.03 | 1.71 | 1900 | 0.84 | -0.02 | 0.86 | ... | ... | 0.164584 |
0.164068 | ... | ... | 1.60 | -0.03 | 1.57 | 1925 | 0.94 | -0.03 | 0.97 | ... | ... | 0.163847 |
0.163903 | ... | ... | 1.46 | -0.02 | 1.44 | 1950 | 1.05 | -0.02 | 1.07 | ... | ... | 0.163461 |
0.162744 | ... | ... | 1.33 | -0.02 | 1.31 | 1975 | 1.16 | -0.03 | 1.19 | ... | ... | 0.162085 |
0.16193 | ... | ... | 1.21 | -0.02 | 1.19 | 2000 | 1.29 | -0.02 | 1.31 | ... | ... | 0.162367 |
0.160149 | ... | ... | 1.10 | -0.03 | 1.07 | 2025 | 1.41 | -0.03 | 1.44 | ... | ... | 0.160364 |
0.160028 | ... | ... | 0.99 | -0.02 | 0.97 | 2050 | 1.55 | -0.02 | 1.57 | ... | ... | 0.160022 |
0.157622 | ... | ... | 0.89 | -0.03 | 0.86 | 2075 | 1.69 | -0.02 | 1.71 | ... | ... | 0.158724 |
0.156911 | ... | ... | 0.79 | -0.02 | 0.77 | 2100 | 1.84 | -0.02 | 1.86 | ... | ... | 0.157805 |
0.155235 | ... | ... | 0.71 | -0.03 | 0.68 | 2125 | 2 | -0.02 | 2.02 | ... | ... | 0.157306 |
0.15397 | ... | ... | 0.63 | -0.03 | 0.60 | 2150 | 2.16 | -0.03 | 2.19 | ... | ... | 0.155865 |
0.153187 | ... | ... | 0.56 | -0.03 | 0.53 | 2175 | 2.33 | -0.03 | 2.36 | ... | ... | 0.154902 |
0.151428 | ... | ... | 0.50 | -0.04 | 0.46 | 2200 | 2.51 | -0.03 | 2.54 | ... | ... | 0.154511 |
0.150231 | 0.15 | ... | 0.40 | ... | ... | 2225 | 2.69 | -0.04 | 2.73 | ... | ... | 0.153198 |
0.147996 | ... | ... | 0.39 | -0.05 | 0.34 | 2250 | 2.88 | -0.05 | 2.93 | ... | ... | 0.152581 |
0.148299 | ... | ... | 0.35 | -0.05 | 0.30 | 2275 | 3.08 | -0.05 | 3.13 | ... | ... | 0.152842 |
0.147763 | ... | ... | 0.31 | -0.05 | 0.26 | 2300 | 3.29 | -0.05 | 3.34 | ... | ... | 0.154204 |
0.148408 | ... | ... | 0.28 | -0.05 | 0.23 | 2325 | 3.51 | -0.04 | 3.55 | ... | ... | 0.156922 |
0.148303 | ... | ... | 0.25 | -0.05 | 0.20 | 2350 | 3.73 | -0.04 | 3.77 | ... | ... | 0.159171 |
0.149802 | ... | ... | 0.22 | -0.04 | 0.18 | 2375 | 3.95 | -0.04 | 3.99 | ... | ... | 0.160935 |
0.15073 | ... | ... | 0.20 | -0.04 | 0.16 | 2400 | 4.18 | -0.03 | 4.21 | ... | ... | 0.164516 |
0.153813 | ... | ... | 0.17 | -0.02 | 0.15 | 2425 | 4.42 | -0.02 | 4.44 | ... | ... | 0.170179 |
0.153645 | ... | ... | 0.16 | -0.03 | 0.13 | 2450 | 4.65 | -0.02 | 4.67 | ... | ... | 0.17327 |
0.155926 | ... | ... | 0.14 | -0.02 | 0.12 | 2475 | 4.89 | -0.02 | 4.91 | ... | ... | 0.178606 |
0.154402 | ... | ... | 0.12 | -0.02 | 0.10 | 2500 | 5.13 | -0.01 | 5.14 | ... | ... | 0.183813 |
0.155703 | ... | ... | 0.11 | -0.02 | 0.09 | 2525 | 5.37 | -0.01 | 5.38 | ... | ... | 0.188898 |
0.15655 | ... | ... | 0.09 | -0.01 | 0.08 | 2550 | 5.61 | -0.01 | 5.62 | ... | ... | 0.193866 |
0.156883 | ... | ... | 0.08 | -0.01 | 0.07 | 2575 | 5.85 | -0.01 | 5.86 | ... | ... | 0.198722 |
0.156614 | ... | ... | 0.07 | -0.01 | 0.06 | 2600 | 6.10 | 0 | 6.10 | ... | ... | 0.206198 |
0.155613 | ... | ... | 0.06 | -0.01 | 0.05 | 2625 | 6.35 | 0 | 6.35 | ... | ... | 0.213606 |
0.153667 | ... | ... | 0.05 | -0.01 | 0.04 | 2650 | 6.60 | 0 | 6.60 | ... | ... | 0.220945 |
0.157709 | ... | ... | 0.05 | -0.01 | 0.04 | 2675 | 6.85 | 0 | 6.85 | ... | ... | 0.228219 |
0.154258 | ... | ... | 0.04 | -0.01 | 0.03 | 2700 | 7.10 | 0 | 7.10 | ... | ... | 0.235428 |
0.158061 | ... | ... | 0.03 | 0 | 0.03 | 2725 | 7.35 | 0 | 7.35 | ... | ... | 0.242574 |
0.152273 | ... | ... | 0.03 | -0.01 | 0.02 | 2750 | 7.60 | 0 | 7.60 | ... | ... | 0.249657 |
0.155818 | ... | ... | 0.03 | -0.01 | 0.02 | 2775 | 7.85 | 0 | 7.85 | ... | ... | 0.256679 |
0.159316 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 8.10 | 0 | 8.10 | ... | ... | 0.263642 |
0.148536 | ... | ... | 0.02 | -0.01 | 0.01 | 2825 | 8.35 | 0 | 8.35 | ... | ... | 0.270545 |
0.151725 | ... | ... | 0.02 | -0.01 | 0.01 | 2850 | 8.60 | 0 | 8.60 | ... | ... | 0.277391 |
0.154875 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.85 | 0 | 8.85 | ... | ... | 0.28418 |
0.157989 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.10 | 0 | 9.10 | ... | ... | 0.290914 |
0.161067 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.35 | 0 | 9.35 | ... | ... | 0.297593 |
0.16411 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.60 | 0 | 9.60 | ... | ... | 0.304219 |
0.167118 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.85 | 0 | 9.85 | ... | ... | 0.310792 |
0.157306 | ... | ... | 0.01 | -0.01 | 0.01 | 3000 | 10.10 | 0 | 10.10 | ... | ... | 0.317313 |
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.