Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.850871 | ... | ... | 17.31 | 0 | 17.31 | 225 | 0.01 | 0 | 0.01 | ... | ... | 0.742163 |
1.730257 | ... | ... | 17.06 | 0 | 17.06 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0.70534 |
1.626649 | ... | ... | 16.81 | 0 | 16.81 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.672265 |
1.535985 | ... | ... | 16.56 | 0 | 16.56 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.642257 |
1.455484 | ... | ... | 16.31 | 0 | 16.31 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.614798 |
1.383161 | ... | ... | 16.06 | 0 | 16.06 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.589493 |
1.317553 | ... | ... | 15.81 | 0 | 15.81 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.566035 |
1.257552 | ... | ... | 15.56 | 0 | 15.56 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.544174 |
1.202296 | ... | ... | 15.31 | 0 | 15.31 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.523702 |
1.151109 | ... | ... | 15.06 | 0 | 15.06 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.504459 |
1.103444 | ... | ... | 14.81 | 0 | 14.81 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.486305 |
1.058857 | ... | ... | 14.56 | 0 | 14.56 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.469123 |
1.016982 | ... | ... | 14.31 | 0 | 14.31 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.452811 |
0.977511 | ... | ... | 14.06 | 0 | 14.06 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.437288 |
0.940189 | ... | ... | 13.81 | 0 | 13.81 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.42248 |
0.904796 | ... | ... | 13.56 | 0 | 13.56 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.408324 |
0.871143 | ... | ... | 13.31 | 0 | 13.31 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.394762 |
0.83907 | ... | ... | 13.06 | 0 | 13.06 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.381745 |
0.808435 | ... | ... | 12.81 | 0 | 12.81 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.369231 |
0.779116 | ... | ... | 12.56 | 0 | 12.56 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.357184 |
0.751004 | ... | ... | 12.31 | 0 | 12.31 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.345567 |
0.724004 | ... | ... | 12.06 | 0 | 12.06 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.334347 |
0.69803 | ... | ... | 11.81 | 0 | 11.81 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.3235 |
0.673009 | ... | ... | 11.56 | 0 | 11.56 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.313001 |
0.648871 | ... | ... | 11.31 | 0 | 11.31 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.302827 |
0.625556 | ... | ... | 11.06 | 0 | 11.06 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.292957 |
0.60301 | ... | ... | 10.81 | 0 | 10.81 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.283371 |
0.581182 | ... | ... | 10.56 | 0 | 10.56 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.274053 |
0.560028 | ... | ... | 10.31 | 0 | 10.31 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.264989 |
0.539507 | ... | ... | 10.06 | 0 | 10.06 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.256163 |
0.519581 | ... | ... | 9.81 | 0 | 9.81 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.24756 |
0.500217 | ... | ... | 9.56 | 0 | 9.56 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.23917 |
0.481382 | ... | ... | 9.31 | 0 | 9.31 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.230981 |
0.463049 | ... | ... | 9.06 | 0 | 9.06 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.222983 |
0.44519 | ... | ... | 8.81 | 0 | 8.81 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.215166 |
0.427781 | ... | ... | 8.56 | 0 | 8.56 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.207518 |
0.410799 | ... | ... | 8.31 | 0 | 8.31 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.200034 |
0.394224 | ... | ... | 8.06 | 0 | 8.06 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.192705 |
0.378035 | ... | ... | 7.81 | 0 | 7.81 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.185523 |
0.362215 | ... | ... | 7.56 | 0 | 7.56 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.193793 |
0.346746 | ... | ... | 7.31 | 0 | 7.31 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.186378 |
0.331612 | ... | ... | 7.06 | 0 | 7.06 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.179098 |
0.3168 | ... | ... | 6.81 | 0 | 6.81 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.171948 |
0.302295 | ... | ... | 6.56 | 0 | 6.56 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0.181545 |
0.288084 | ... | ... | 6.31 | 0 | 6.31 | 1325 | 0.03 | 0 | 0.03 | ... | ... | 0.185436 |
0.274155 | ... | ... | 6.06 | 0 | 6.06 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0.177681 |
0.260497 | ... | ... | 5.81 | 0 | 5.81 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0.178638 |
0.247098 | ... | ... | 5.56 | 0 | 5.56 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 0.177956 |
0.233949 | ... | ... | 5.31 | 0 | 5.31 | 1425 | 0.07 | 0 | 0.07 | ... | ... | 0.181739 |
0.224189 | ... | ... | 5.07 | 0 | 5.07 | 1450 | 0.08 | 0 | 0.08 | ... | ... | 0.178474 |
0.214532 | ... | ... | 4.83 | 0 | 4.83 | 1475 | 0.10 | 0 | 0.10 | ... | ... | 0.178938 |
0.207861 | ... | ... | 4.60 | 0 | 4.60 | 1500 | 0.13 | 0 | 0.13 | ... | ... | 0.181694 |
0.203738 | ... | ... | 4.38 | 0 | 4.38 | 1525 | 0.15 | 0 | 0.15 | ... | ... | 0.179467 |
0.199168 | ... | ... | 4.16 | 0 | 4.16 | 1550 | 0.18 | 0 | 0.18 | ... | ... | 0.179409 |
0.194195 | ... | ... | 3.94 | 0 | 3.94 | 1575 | 0.22 | 0 | 0.22 | ... | ... | 0.180823 |
0.191074 | ... | ... | 3.74 | -0.01 | 3.73 | 1600 | 0.26 | 0 | 0.26 | ... | ... | 0.180886 |
0.189422 | ... | ... | 3.53 | 0 | 3.53 | 1625 | 0.30 | 0 | 0.30 | ... | ... | 0.179871 |
0.188912 | ... | ... | 3.34 | 0 | 3.34 | 1650 | 0.35 | 0 | 0.35 | ... | ... | 0.179951 |
0.185679 | ... | ... | 3.15 | -0.01 | 3.14 | 1675 | 0.41 | 0 | 0.41 | ... | ... | 0.180845 |
0.185261 | ... | ... | 2.96 | 0 | 2.96 | 1700 | 0.47 | 0 | 0.47 | ... | ... | 0.18063 |
0.183938 | ... | ... | 2.79 | -0.01 | 2.78 | 1725 | 0.54 | 0 | 0.54 | ... | ... | 0.181096 |
0.183349 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.61 | 0 | 0.61 | ... | ... | 0.180566 |
0.183369 | ... | ... | 2.45 | 0 | 2.45 | 1775 | 0.69 | 0 | 0.69 | ... | ... | 0.180632 |
0.182493 | ... | ... | 2.29 | 0 | 2.29 | 1800 | 0.78 | 0 | 0.78 | ... | ... | 0.181203 |
0.182166 | ... | ... | 2.14 | 0 | 2.14 | 1825 | 0.87 | 0 | 0.87 | ... | ... | 0.180848 |
0.182328 | ... | ... | 2 | 0 | 2 | 1850 | 0.97 | 0 | 0.97 | ... | ... | 0.180977 |
0.18164 | ... | ... | 1.86 | 0 | 1.86 | 1875 | 1.07 | -0.01 | 1.08 | ... | ... | 0.180252 |
0.181428 | ... | ... | 1.73 | 0 | 1.73 | 1900 | 1.19 | 0 | 1.19 | ... | ... | 0.181273 |
0.18167 | ... | ... | 1.61 | 0 | 1.61 | 1925 | 1.31 | 0 | 1.31 | ... | ... | 0.18145 |
0.181114 | ... | ... | 1.49 | 0 | 1.49 | 1950 | 1.43 | 0 | 1.43 | ... | ... | 0.180831 |
0.181027 | ... | ... | 1.38 | 0 | 1.38 | 1975 | 1.57 | 0 | 1.57 | ... | ... | 0.181918 |
0.181416 | ... | ... | 1.28 | 0 | 1.28 | 2000 | 1.70 | -0.01 | 1.71 | ... | ... | 0.181004 |
0.181062 | ... | ... | 1.18 | 0 | 1.18 | 2025 | 1.85 | 0 | 1.85 | ... | ... | 0.181823 |
0.181223 | ... | ... | 1.09 | 0 | 1.09 | 2050 | 2 | 0 | 2 | ... | ... | 0.181924 |
0.180673 | ... | ... | 1 | 0 | 1 | 2075 | 2.16 | 0 | 2.16 | ... | ... | 0.182576 |
0.180688 | ... | ... | 0.92 | 0 | 0.92 | 2100 | 2.32 | 0 | 2.32 | ... | ... | 0.182551 |
0.18132 | ... | ... | 0.85 | 0 | 0.85 | 2125 | 2.49 | 0 | 2.49 | ... | ... | 0.183147 |
0.181306 | ... | ... | 0.78 | 0 | 0.78 | 2150 | 2.66 | 0 | 2.66 | ... | ... | 0.183102 |
0.180633 | ... | ... | 0.71 | 0 | 0.71 | 2175 | 2.84 | 0 | 2.84 | ... | ... | 0.183764 |
0.18068 | ... | ... | 0.65 | 0 | 0.65 | 2200 | 3.02 | 0 | 3.02 | ... | ... | 0.183824 |
0.180096 | ... | ... | 0.59 | 0 | 0.59 | 2225 | 3.21 | 0 | 3.21 | ... | ... | 0.184703 |
0.180349 | ... | ... | 0.54 | 0 | 0.54 | 2250 | 3.40 | 0 | 3.40 | ... | ... | 0.185029 |
0.180008 | ... | ... | 0.50 | -0.01 | 0.49 | 2275 | 3.60 | 0 | 3.60 | ... | ... | 0.186315 |
0.180661 | ... | ... | 0.45 | 0 | 0.45 | 2300 | 3.80 | 0 | 3.80 | ... | ... | 0.187114 |
0.180782 | ... | ... | 0.41 | 0 | 0.41 | 2325 | 4.01 | 0 | 4.01 | ... | ... | 0.189046 |
0.180337 | ... | ... | 0.37 | 0 | 0.37 | 2350 | 4.21 | -0.01 | 4.22 | ... | ... | 0.188882 |
0.181135 | ... | ... | 0.34 | 0 | 0.34 | 2375 | 4.43 | 0 | 4.43 | ... | ... | 0.191698 |
0.181459 | ... | ... | 0.31 | 0 | 0.31 | 2400 | 4.64 | 0 | 4.64 | ... | ... | 0.192394 |
0.181274 | ... | ... | 0.28 | 0 | 0.28 | 2425 | 4.86 | 0 | 4.86 | ... | ... | 0.194543 |
0.180534 | ... | ... | 0.25 | 0 | 0.25 | 2450 | 5.08 | 0 | 5.08 | ... | ... | 0.19638 |
0.181469 | ... | ... | 0.23 | 0 | 0.23 | 2475 | 5.31 | 0 | 5.31 | ... | ... | 0.199917 |
0.179573 | ... | ... | 0.20 | 0 | 0.20 | 2500 | 5.53 | 0 | 5.53 | ... | ... | 0.201191 |
0.179515 | ... | ... | 0.18 | 0 | 0.18 | 2525 | 5.76 | 0 | 5.76 | ... | ... | 0.204293 |
0.181705 | ... | ... | 0.17 | 0 | 0.17 | 2550 | 6 | 0 | 6 | ... | ... | 0.209394 |
0.180773 | ... | ... | 0.15 | 0 | 0.15 | 2575 | 6.23 | 0 | 6.23 | ... | ... | 0.212183 |
0.179212 | ... | ... | 0.14 | -0.01 | 0.13 | 2600 | 6.47 | 0 | 6.47 | ... | ... | 0.217069 |
0.18034 | ... | ... | 0.12 | 0 | 0.12 | 2625 | 6.71 | 0 | 6.71 | ... | ... | 0.221867 |
0.181157 | ... | ... | 0.11 | 0 | 0.11 | 2650 | 6.95 | 0 | 6.95 | ... | ... | 0.226582 |
0.181637 | ... | ... | 0.10 | 0 | 0.10 | 2675 | 7.20 | 0 | 7.20 | ... | ... | 0.233542 |
0.181745 | ... | ... | 0.09 | 0 | 0.09 | 2700 | 7.44 | 0 | 7.44 | ... | ... | 0.238123 |
0.18143 | ... | ... | 0.08 | 0 | 0.08 | 2725 | 7.69 | 0 | 7.69 | ... | ... | 0.244971 |
0.180628 | ... | ... | 0.07 | 0 | 0.07 | 2750 | 7.94 | 0 | 7.94 | ... | ... | 0.251759 |
0.179242 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 8.19 | 0 | 8.19 | ... | ... | 0.258489 |
0.182866 | ... | ... | 0.06 | 0 | 0.06 | 2800 | 8.44 | 0 | 8.44 | ... | ... | 0.265162 |
0.180633 | ... | ... | 0.05 | 0 | 0.05 | 2825 | 8.69 | 0 | 8.69 | ... | ... | 0.27178 |
0.184089 | ... | ... | 0.05 | 0 | 0.05 | 2850 | 8.94 | 0 | 8.94 | ... | ... | 0.278342 |
0.180768 | ... | ... | 0.04 | 0 | 0.04 | 2875 | 9.19 | 0 | 9.19 | ... | ... | 0.28485 |
0.184055 | ... | ... | 0.04 | 0 | 0.04 | 2900 | 9.44 | 0 | 9.44 | ... | ... | 0.291306 |
0.179215 | ... | ... | 0.03 | 0 | 0.03 | 2925 | 9.69 | 0 | 9.69 | ... | ... | 0.297709 |
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.