Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.863501 | ... | ... | 15.82 | 0.23 | 16.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | 1.098062 |
1.796239 | ... | ... | 15.57 | 0.23 | 15.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.061662 |
1.732519 | ... | ... | 15.32 | 0.23 | 15.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.027028 |
1.67199 | ... | ... | 15.07 | 0.23 | 15.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.993994 |
1.614354 | ... | ... | 14.82 | 0.23 | 15.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.962419 |
1.559348 | ... | ... | 14.57 | 0.23 | 14.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.93217 |
1.506743 | ... | ... | 14.32 | 0.23 | 14.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.903145 |
1.456342 | ... | ... | 14.07 | 0.23 | 14.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.87525 |
1.407969 | ... | ... | 13.82 | 0.23 | 14.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.848398 |
1.361467 | ... | ... | 13.57 | 0.23 | 13.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.82251 |
1.316697 | ... | ... | 13.32 | 0.23 | 13.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.797514 |
1.273534 | ... | ... | 13.07 | 0.23 | 13.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.773352 |
1.231869 | ... | ... | 12.82 | 0.23 | 13.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.749971 |
1.1916 | ... | ... | 12.57 | 0.23 | 12.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.72732 |
1.152637 | ... | ... | 12.32 | 0.23 | 12.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.705351 |
1.114898 | ... | ... | 12.07 | 0.23 | 12.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.684017 |
1.078307 | ... | ... | 11.82 | 0.23 | 12.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.663287 |
1.042797 | ... | ... | 11.57 | 0.23 | 11.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.643126 |
1.008306 | ... | ... | 11.32 | 0.23 | 11.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.623502 |
0.974775 | ... | ... | 11.07 | 0.23 | 11.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.604383 |
0.942153 | ... | ... | 10.82 | 0.23 | 11.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.585738 |
0.910391 | ... | ... | 10.57 | 0.23 | 10.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.567547 |
0.879445 | ... | ... | 10.32 | 0.23 | 10.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.549786 |
0.849273 | ... | ... | 10.07 | 0.23 | 10.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.532434 |
0.819837 | ... | ... | 9.82 | 0.23 | 10.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.51547 |
0.791102 | ... | ... | 9.57 | 0.23 | 9.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.49887 |
0.763034 | ... | ... | 9.32 | 0.23 | 9.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.482622 |
0.735602 | ... | ... | 9.07 | 0.23 | 9.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.46671 |
0.70878 | ... | ... | 8.82 | 0.23 | 9.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.451117 |
0.682538 | ... | ... | 8.57 | 0.23 | 8.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.435825 |
0.656853 | ... | ... | 8.32 | 0.23 | 8.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.420821 |
0.6317 | ... | ... | 8.07 | 0.23 | 8.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.406095 |
0.607057 | ... | ... | 7.82 | 0.23 | 8.05 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.391634 |
0.582905 | ... | ... | 7.57 | 0.23 | 7.80 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.377425 |
0.559223 | ... | ... | 7.32 | 0.23 | 7.55 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.363454 |
0.535993 | ... | ... | 7.07 | 0.23 | 7.30 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.349714 |
0.513197 | ... | ... | 6.82 | 0.23 | 7.05 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.336197 |
0.49082 | ... | ... | 6.57 | 0.23 | 6.80 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.322891 |
0.468846 | ... | ... | 6.32 | 0.23 | 6.55 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.309783 |
0.447261 | ... | ... | 6.07 | 0.23 | 6.30 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.296868 |
0.426049 | ... | ... | 5.82 | 0.23 | 6.05 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.284138 |
0.405199 | ... | ... | 5.57 | 0.23 | 5.80 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.27158 |
0.384698 | ... | ... | 5.32 | 0.23 | 5.55 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.259188 |
0.364534 | ... | ... | 5.07 | 0.23 | 5.30 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.269438 |
0.344696 | ... | ... | 4.82 | 0.23 | 5.05 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.256453 |
0.325173 | ... | ... | 4.57 | 0.23 | 4.80 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.243615 |
0.305955 | ... | ... | 4.32 | 0.23 | 4.55 | 1650 | 0.02 | 0 | 0.02 | ... | ... | 0.255878 |
0.287032 | ... | ... | 4.07 | 0.23 | 4.30 | 1675 | 0.02 | 0 | 0.02 | ... | ... | 0.242241 |
0.278933 | ... | ... | 3.83 | 0.23 | 4.06 | 1700 | 0.03 | 0 | 0.03 | ... | ... | 0.245118 |
0.260463 | ... | ... | 3.58 | 0.23 | 3.81 | 1725 | 0.03 | 0 | 0.03 | ... | ... | 0.230988 |
0.251571 | ... | ... | 3.34 | 0.23 | 3.57 | 1750 | 0.04 | 0 | 0.04 | ... | ... | 0.229196 |
0.233467 | ... | ... | 3.09 | 0.23 | 3.32 | 1775 | 0.04 | 0 | 0.04 | ... | ... | 0.214678 |
0.223802 | ... | ... | 2.85 | 0.23 | 3.08 | 1800 | 0.05 | 0 | 0.05 | ... | ... | 0.20988 |
0.213363 | ... | ... | 2.61 | 0.23 | 2.84 | 1825 | 0.06 | 0 | 0.06 | ... | ... | 0.203247 |
0.202219 | ... | ... | 2.38 | 0.22 | 2.60 | 1850 | 0.07 | -0.01 | 0.08 | ... | ... | 0.19516 |
0.196212 | ... | ... | 2.15 | 0.22 | 2.37 | 1875 | 0.09 | -0.01 | 0.10 | ... | ... | 0.191874 |
0.188399 | ... | ... | 1.94 | 0.20 | 2.14 | 1900 | 0.11 | -0.02 | 0.13 | ... | ... | 0.186103 |
0.187848 | ... | ... | 1.73 | 0.20 | 1.93 | 1925 | 0.14 | -0.04 | 0.18 | ... | ... | 0.182819 |
0.187789 | ... | ... | 1.55 | 0.18 | 1.73 | 1950 | 0.19 | -0.05 | 0.24 | ... | ... | 0.184567 |
0.187695 | ... | ... | 1.38 | 0.16 | 1.54 | 1975 | 0.25 | -0.07 | 0.32 | ... | ... | 0.185839 |
0.187285 | ... | ... | 1.22 | 0.14 | 1.36 | 2000 | 0.32 | -0.09 | 0.41 | ... | ... | 0.186507 |
0.186394 | ... | ... | 1.06 | 0.13 | 1.19 | 2025 | 0.40 | -0.09 | 0.49 | ... | ... | 0.186515 |
0.184922 | ... | ... | 0.91 | 0.12 | 1.03 | 2050 | 0.49 | -0.10 | 0.59 | ... | ... | 0.185833 |
0.185352 | ... | ... | 0.77 | 0.12 | 0.89 | 2075 | 0.59 | -0.11 | 0.70 | ... | ... | 0.184431 |
0.184943 | ... | ... | 0.65 | 0.11 | 0.76 | 2100 | 0.71 | -0.12 | 0.83 | ... | ... | 0.184793 |
0.183736 | ... | ... | 0.54 | 0.10 | 0.64 | 2125 | 0.84 | -0.13 | 0.97 | ... | ... | 0.184339 |
0.184306 | ... | ... | 0.45 | 0.09 | 0.54 | 2150 | 0.98 | -0.14 | 1.12 | ... | ... | 0.183124 |
0.181608 | ... | ... | 0.37 | 0.07 | 0.44 | 2175 | 1.13 | -0.16 | 1.29 | ... | ... | 0.181176 |
0.178123 | ... | ... | 0.30 | 0.05 | 0.35 | 2200 | 1.29 | -0.18 | 1.47 | ... | ... | 0.178507 |
0.173781 | ... | ... | 0.24 | 0.03 | 0.27 | 2225 | 1.46 | -0.20 | 1.66 | ... | ... | 0.175108 |
0.168462 | ... | ... | 0.19 | 0.01 | 0.20 | 2250 | 1.64 | -0.22 | 1.86 | ... | ... | 0.170959 |
0.165896 | ... | ... | 0.15 | 0 | 0.15 | 2275 | 1.84 | -0.22 | 2.06 | ... | ... | 0.169877 |
0.16337 | ... | ... | 0.12 | -0.01 | 0.11 | 2300 | 2.05 | -0.23 | 2.28 | ... | ... | 0.169309 |
0.166869 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 2.27 | -0.24 | 2.51 | ... | ... | 0.17009 |
0.173916 | ... | ... | 0.08 | 0 | 0.08 | 2350 | 2.51 | -0.23 | 2.74 | ... | ... | 0.179078 |
0.179826 | ... | ... | 0.06 | 0.01 | 0.07 | 2375 | 2.75 | -0.22 | 2.97 | ... | ... | 0.187277 |
0.184503 | ... | ... | 0.05 | 0.01 | 0.06 | 2400 | 2.99 | -0.22 | 3.21 | ... | ... | 0.194693 |
0.187782 | ... | ... | 0.04 | 0.01 | 0.05 | 2425 | 3.22 | -0.23 | 3.45 | ... | ... | 0.194182 |
0.179199 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 3.46 | -0.23 | 3.69 | ... | ... | 0.199268 |
0.175883 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 3.71 | -0.22 | 3.93 | ... | ... | 0.212014 |
0.184801 | ... | ... | 0.01 | 0.01 | 0.02 | 2500 | 3.95 | -0.23 | 4.18 | ... | ... | 0.215952 |
0.174387 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 4.20 | -0.23 | 4.43 | ... | ... | 0.228459 |
0.182362 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 4.45 | -0.23 | 4.68 | ... | ... | 0.240845 |
0.190209 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 4.70 | -0.23 | 4.93 | ... | ... | 0.253112 |
0.181225 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 4.95 | -0.23 | 5.18 | ... | ... | 0.265262 |
0.188336 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 5.20 | -0.23 | 5.43 | ... | ... | 0.277299 |
0.195346 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 5.45 | -0.23 | 5.68 | ... | ... | 0.289224 |
0.202255 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 5.70 | -0.23 | 5.93 | ... | ... | 0.301039 |
0.209069 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.95 | -0.23 | 6.18 | ... | ... | 0.312746 |
0.215791 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.20 | -0.23 | 6.43 | ... | ... | 0.324348 |
0.222422 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.45 | -0.23 | 6.68 | ... | ... | 0.335847 |
0.228969 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.70 | -0.23 | 6.93 | ... | ... | 0.347244 |
0.235433 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.95 | -0.23 | 7.18 | ... | ... | 0.358542 |
0.241816 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.20 | -0.23 | 7.43 | ... | ... | 0.369741 |
0.248119 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.45 | -0.23 | 7.68 | ... | ... | 0.380845 |
0.254344 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.70 | -0.23 | 7.93 | ... | ... | 0.391854 |
0.260495 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.95 | -0.23 | 8.18 | ... | ... | 0.402771 |
0.266577 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.20 | -0.23 | 8.43 | ... | ... | 0.413596 |
0.272589 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.45 | -0.23 | 8.68 | ... | ... | 0.424333 |
0.278531 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.70 | -0.23 | 8.93 | ... | ... | 0.434981 |
0.284404 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.95 | -0.23 | 9.18 | ... | ... | 0.445543 |
0.290212 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.20 | -0.23 | 9.43 | ... | ... | 0.45602 |
0.295958 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.45 | -0.23 | 9.68 | ... | ... | 0.466414 |
0.301642 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.70 | -0.23 | 9.93 | ... | ... | 0.476726 |
0.307266 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.95 | -0.23 | 10.18 | ... | ... | 0.486957 |
0.312829 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.20 | -0.23 | 10.43 | ... | ... | 0.497109 |
0.318335 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.45 | -0.23 | 10.68 | ... | ... | 0.507183 |
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.