Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.843732 | ... | ... | 13.91 | 0 | 13.91 | 525 | 0.01 | 0 | 0.01 | ... | ... | 1.25971 |
1.774911 | ... | ... | 13.66 | 0 | 13.66 | 550 | 0.01 | 0 | 0.01 | ... | ... | 1.215889 |
1.709423 | ... | ... | 13.41 | 0 | 13.41 | 575 | 0.01 | 0 | 0.01 | ... | ... | 1.174084 |
1.646962 | ... | ... | 13.16 | 0 | 13.16 | 600 | 0.01 | 0 | 0.01 | ... | ... | 1.134116 |
1.587263 | ... | ... | 12.91 | 0 | 12.91 | 625 | 0.01 | 0 | 0.01 | ... | ... | 1.09582 |
1.530091 | ... | ... | 12.66 | 0 | 12.66 | 650 | 0.01 | 0 | 0.01 | ... | ... | 1.059064 |
1.475243 | ... | ... | 12.41 | 0 | 12.41 | 675 | 0.01 | 0 | 0.01 | ... | ... | 1.023728 |
1.422537 | ... | ... | 12.16 | 0 | 12.16 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.989705 |
1.371814 | ... | ... | 11.91 | 0 | 11.91 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.956894 |
1.322929 | ... | ... | 11.66 | 0 | 11.66 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.925204 |
1.275754 | ... | ... | 11.41 | 0 | 11.41 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.894565 |
1.230172 | ... | ... | 11.16 | 0 | 11.16 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.864906 |
1.186079 | ... | ... | 10.91 | 0 | 10.91 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.836164 |
1.143381 | ... | ... | 10.66 | 0 | 10.66 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.808275 |
1.101992 | ... | ... | 10.41 | 0 | 10.41 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.781188 |
1.061833 | ... | ... | 10.16 | 0 | 10.16 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.754858 |
1.022834 | ... | ... | 9.91 | 0 | 9.91 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.729242 |
0.984928 | ... | ... | 9.66 | 0 | 9.66 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.704296 |
0.948056 | ... | ... | 9.41 | 0 | 9.41 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.679977 |
0.912161 | ... | ... | 9.16 | 0 | 9.16 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.656258 |
0.877193 | ... | ... | 8.91 | 0 | 8.91 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.633107 |
0.843105 | ... | ... | 8.66 | 0 | 8.66 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.610493 |
0.809853 | ... | ... | 8.41 | 0 | 8.41 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.588382 |
0.777397 | ... | ... | 8.16 | 0 | 8.16 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.566753 |
0.745699 | ... | ... | 7.91 | 0 | 7.91 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.545583 |
0.714724 | ... | ... | 7.66 | 0 | 7.66 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.524849 |
0.684439 | ... | ... | 7.41 | 0 | 7.41 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.504525 |
0.654813 | ... | ... | 7.16 | 0 | 7.16 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.484595 |
0.625818 | ... | ... | 6.91 | 0 | 6.91 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.46504 |
0.597427 | ... | ... | 6.66 | 0 | 6.66 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.445842 |
0.569616 | ... | ... | 6.41 | 0 | 6.41 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.426977 |
0.542359 | ... | ... | 6.16 | 0 | 6.16 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.408435 |
0.515637 | ... | ... | 5.91 | 0 | 5.91 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.3902 |
0.489427 | ... | ... | 5.66 | 0 | 5.66 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.372254 |
0.463709 | ... | ... | 5.41 | 0 | 5.41 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.354585 |
0.438466 | ... | ... | 5.16 | 0 | 5.16 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.33718 |
0.41368 | ... | ... | 4.91 | 0 | 4.91 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.32002 |
0.389333 | ... | ... | 4.66 | 0 | 4.66 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.303093 |
0.365411 | ... | ... | 4.41 | 0 | 4.41 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.286391 |
0.341898 | ... | ... | 4.16 | 0 | 4.16 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.269893 |
0.318781 | ... | ... | 3.91 | 0 | 3.91 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.25359 |
0.296046 | ... | ... | 3.66 | 0 | 3.66 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.237465 |
0.273679 | ... | ... | 3.41 | 0 | 3.41 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.221508 |
0.25167 | ... | ... | 3.16 | 0 | 3.16 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.205701 |
0.230006 | ... | ... | 2.91 | 0 | 2.91 | 1625 | 0.01 | 0 | 0.01 | ... | ... | 0.190028 |
0.208677 | ... | ... | 2.66 | 0 | 2.66 | 1650 | 0.01 | 0 | 0.01 | ... | ... | 0.174473 |
0.187673 | ... | ... | 2.41 | 0 | 2.41 | 1675 | 0.01 | 0 | 0.01 | ... | ... | 0.159017 |
0.166982 | ... | ... | 2.16 | 0 | 2.16 | 1700 | 0.01 | 0 | 0.01 | ... | ... | 0.143635 |
0.146596 | ... | ... | 1.91 | 0 | 1.91 | 1725 | 0.01 | 0 | 0.01 | ... | ... | 0.14268 |
0.143554 | ... | ... | 1.67 | 0 | 1.67 | 1750 | 0.02 | 0 | 0.02 | ... | ... | 0.14325 |
0.135162 | ... | ... | 1.43 | 0 | 1.43 | 1775 | 0.03 | 0 | 0.03 | ... | ... | 0.136577 |
0.131502 | ... | ... | 1.21 | -0.01 | 1.20 | 1800 | 0.05 | 0 | 0.05 | ... | ... | 0.133693 |
0.127853 | ... | ... | 0.99 | -0.01 | 0.98 | 1825 | 0.08 | 0 | 0.08 | ... | ... | 0.130395 |
0.126978 | ... | ... | 0.78 | 0 | 0.78 | 1850 | 0.12 | 0 | 0.12 | ... | ... | 0.125114 |
0.121909 | ... | ... | 0.60 | -0.01 | 0.59 | 1875 | 0.19 | 0 | 0.19 | ... | ... | 0.124813 |
0.119576 | ... | ... | 0.44 | -0.01 | 0.43 | 1900 | 0.28 | 0 | 0.28 | ... | ... | 0.122757 |
0.121641 | ... | ... | 0.31 | 0 | 0.31 | 1925 | 0.40 | 0 | 0.40 | ... | ... | 0.121833 |
0.121077 | ... | ... | 0.21 | 0 | 0.21 | 1950 | 0.55 | 0 | 0.55 | ... | ... | 0.121847 |
0.12239 | ... | ... | 0.14 | 0 | 0.14 | 1975 | 0.72 | -0.01 | 0.73 | ... | ... | 0.119699 |
0.123514 | ... | ... | 0.09 | 0 | 0.09 | 2000 | 0.93 | 0 | 0.93 | ... | ... | 0.126139 |
0.127245 | ... | ... | 0.06 | 0 | 0.06 | 2025 | 1.14 | 0 | 1.14 | ... | ... | 0.125098 |
0.131135 | ... | ... | 0.04 | 0 | 0.04 | 2050 | 1.37 | 0 | 1.37 | ... | ... | 0.129655 |
0.127111 | ... | ... | 0.02 | 0 | 0.02 | 2075 | 1.61 | 0 | 1.61 | ... | ... | 0.138363 |
0.125358 | ... | ... | 0.01 | 0 | 0.01 | 2100 | 1.85 | 0 | 1.85 | ... | ... | 0.143825 |
0.138615 | ... | ... | 0.01 | 0 | 0.01 | 2125 | 2.09 | 0 | 2.09 | ... | ... | 0.144529 |
0.13685 | ... | ... | 0.01 | 0 | 0.01 | 2150 | 2.34 | 0 | 2.34 | ... | ... | 0.160861 |
0.148525 | ... | ... | 0.01 | 0 | 0.01 | 2175 | 2.59 | 0 | 2.59 | ... | ... | 0.177006 |
0.159945 | ... | ... | 0.01 | 0 | 0.01 | 2200 | 2.84 | 0 | 2.84 | ... | ... | 0.192968 |
0.171123 | ... | ... | 0.01 | 0 | 0.01 | 2225 | 3.09 | 0 | 3.09 | ... | ... | 0.208751 |
0.182084 | ... | ... | 0.01 | 0 | 0.01 | 2250 | 3.34 | 0 | 3.34 | ... | ... | 0.22436 |
0.192828 | ... | ... | 0.01 | 0 | 0.01 | 2275 | 3.59 | 0 | 3.59 | ... | ... | 0.239799 |
0.203383 | ... | ... | 0.01 | 0 | 0.01 | 2300 | 3.84 | 0 | 3.84 | ... | ... | 0.255071 |
0.213746 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 4.09 | 0 | 4.09 | ... | ... | 0.270179 |
0.223931 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 4.34 | 0 | 4.34 | ... | ... | 0.285129 |
0.233951 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 4.59 | 0 | 4.59 | ... | ... | 0.299922 |
0.243804 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 4.84 | 0 | 4.84 | ... | ... | 0.314563 |
0.253504 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 5.09 | 0 | 5.09 | ... | ... | 0.329055 |
0.263055 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 5.34 | 0 | 5.34 | ... | ... | 0.3434 |
0.272462 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 5.59 | 0 | 5.59 | ... | ... | 0.357603 |
0.281732 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 5.84 | 0 | 5.84 | ... | ... | 0.371665 |
0.29087 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 6.09 | 0 | 6.09 | ... | ... | 0.38559 |
0.299876 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 6.34 | 0 | 6.34 | ... | ... | 0.39938 |
0.308757 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 6.59 | 0 | 6.59 | ... | ... | 0.413038 |
0.317522 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.84 | 0 | 6.84 | ... | ... | 0.426568 |
0.326172 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 7.09 | 0 | 7.09 | ... | ... | 0.43997 |
0.334705 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 7.34 | 0 | 7.34 | ... | ... | 0.453248 |
0.343126 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 7.59 | 0 | 7.59 | ... | ... | 0.466405 |
0.351442 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.84 | 0 | 7.84 | ... | ... | 0.479442 |
0.359656 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 8.09 | 0 | 8.09 | ... | ... | 0.492362 |
0.367773 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 8.34 | 0 | 8.34 | ... | ... | 0.505166 |
0.375787 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8.59 | 0 | 8.59 | ... | ... | 0.517858 |
0.383706 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.84 | 0 | 8.84 | ... | ... | 0.530439 |
0.391532 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 9.09 | 0 | 9.09 | ... | ... | 0.542911 |
0.399269 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 9.34 | 0 | 9.34 | ... | ... | 0.555277 |
0.406917 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9.59 | 0 | 9.59 | ... | ... | 0.567537 |
0.414479 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.84 | 0 | 9.84 | ... | ... | 0.579694 |
0.421953 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 10.09 | 0 | 10.09 | ... | ... | 0.59175 |
0.429348 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 10.34 | 0 | 10.34 | ... | ... | 0.603706 |
0.436664 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10.59 | 0 | 10.59 | ... | ... | 0.615565 |
0.443902 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.84 | 0 | 10.84 | ... | ... | 0.627327 |
0.451064 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 11.09 | 0 | 11.09 | ... | ... | 0.638995 |
0.458151 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 11.34 | 0 | 11.34 | ... | ... | 0.65057 |
0.46516 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 11.59 | 0 | 11.59 | ... | ... | 0.662054 |
0.472098 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.84 | 0 | 11.84 | ... | ... | 0.673447 |
0.478966 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 12.09 | 0 | 12.09 | ... | ... | 0.684753 |
0.485766 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 12.34 | 0 | 12.34 | ... | ... | 0.695971 |
0.492499 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 12.59 | 0 | 12.59 | ... | ... | 0.707103 |
0.499167 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12.84 | 0 | 12.84 | ... | ... | 0.718152 |
0.505773 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 13.09 | 0 | 13.09 | ... | ... | 0.729117 |
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.