Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.655276 | ... | ... | 16.41 | 0 | 16.41 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.850841 |
1.593274 | ... | ... | 16.16 | 0 | 16.16 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.822219 |
1.53485 | ... | ... | 15.91 | 0 | 15.91 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.795054 |
1.479622 | ... | ... | 15.66 | 0 | 15.66 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.769206 |
1.427263 | ... | ... | 15.41 | 0 | 15.41 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.744554 |
1.377493 | ... | ... | 15.16 | 0 | 15.16 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.72099 |
1.330072 | ... | ... | 14.91 | 0 | 14.91 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.698416 |
1.28479 | ... | ... | 14.66 | 0 | 14.66 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.676757 |
1.241463 | ... | ... | 14.41 | 0 | 14.41 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.65594 |
1.199933 | ... | ... | 14.16 | 0 | 14.16 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.635902 |
1.160055 | ... | ... | 13.91 | 0 | 13.91 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.616584 |
1.121704 | ... | ... | 13.66 | 0 | 13.66 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.597932 |
1.084768 | ... | ... | 13.41 | 0 | 13.41 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.579903 |
1.049147 | ... | ... | 13.16 | 0 | 13.16 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.562456 |
1.014749 | ... | ... | 12.91 | 0 | 12.91 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.545554 |
0.981494 | ... | ... | 12.66 | 0 | 12.66 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.529162 |
0.949308 | ... | ... | 12.41 | 0 | 12.41 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.513244 |
0.918124 | ... | ... | 12.16 | 0 | 12.16 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.497777 |
0.88788 | ... | ... | 11.91 | 0 | 11.91 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.482734 |
0.858522 | ... | ... | 11.66 | 0 | 11.66 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.468092 |
0.83 | ... | ... | 11.41 | 0 | 11.41 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.453828 |
0.802265 | ... | ... | 11.16 | 0 | 11.16 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.439917 |
0.775276 | ... | ... | 10.91 | 0 | 10.91 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.426346 |
0.748992 | ... | ... | 10.66 | 0 | 10.66 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.413096 |
0.723378 | ... | ... | 10.41 | 0 | 10.41 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.400151 |
0.698399 | ... | ... | 10.16 | 0 | 10.16 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.387496 |
0.674025 | ... | ... | 9.91 | 0 | 9.91 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.375112 |
0.650227 | ... | ... | 9.66 | 0 | 9.66 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.362992 |
0.626976 | ... | ... | 9.41 | 0 | 9.41 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.351122 |
0.604248 | ... | ... | 9.16 | 0 | 9.16 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.339491 |
0.58202 | ... | ... | 8.91 | 0 | 8.91 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.328085 |
0.56027 | ... | ... | 8.66 | 0 | 8.66 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.316894 |
0.538977 | ... | ... | 8.41 | 0 | 8.41 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.30591 |
0.518122 | ... | ... | 8.16 | 0 | 8.16 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.295125 |
0.497687 | ... | ... | 7.91 | 0 | 7.91 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.284529 |
0.477654 | ... | ... | 7.66 | 0 | 7.66 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.274109 |
0.458008 | ... | ... | 7.41 | 0 | 7.41 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.263863 |
0.438733 | ... | ... | 7.16 | 0 | 7.16 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.253783 |
0.419816 | ... | ... | 6.91 | 0 | 6.91 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.243862 |
0.401244 | ... | ... | 6.66 | 0 | 6.66 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.234089 |
0.383003 | ... | ... | 6.41 | 0 | 6.41 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.22446 |
0.365081 | ... | ... | 6.16 | 0 | 6.16 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.23403 |
0.347467 | ... | ... | 5.91 | 0 | 5.91 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.223979 |
0.33015 | ... | ... | 5.66 | 0 | 5.66 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.214059 |
0.31312 | ... | ... | 5.41 | 0 | 5.41 | 1575 | 0.02 | 0 | 0.02 | ... | ... | 0.225595 |
0.296368 | ... | ... | 5.16 | 0 | 5.16 | 1600 | 0.02 | 0 | 0.02 | ... | ... | 0.215109 |
0.279884 | ... | ... | 4.91 | 0 | 4.91 | 1625 | 0.03 | 0 | 0.03 | ... | ... | 0.218813 |
0.269777 | ... | ... | 4.67 | 0 | 4.67 | 1650 | 0.04 | 0 | 0.04 | ... | ... | 0.219019 |
0.253749 | ... | ... | 4.42 | 0 | 4.42 | 1675 | 0.05 | 0 | 0.05 | ... | ... | 0.217036 |
0.243678 | ... | ... | 4.18 | 0 | 4.18 | 1700 | 0.06 | 0 | 0.06 | ... | ... | 0.213504 |
0.233449 | ... | ... | 3.94 | 0 | 3.94 | 1725 | 0.07 | 0 | 0.07 | ... | ... | 0.208792 |
0.223062 | ... | ... | 3.70 | 0 | 3.70 | 1750 | 0.08 | 0 | 0.08 | ... | ... | 0.20313 |
0.217137 | ... | ... | 3.47 | 0 | 3.47 | 1775 | 0.10 | 0 | 0.10 | ... | ... | 0.201938 |
0.210406 | ... | ... | 3.24 | 0 | 3.24 | 1800 | 0.12 | 0 | 0.12 | ... | ... | 0.198972 |
0.202957 | ... | ... | 3.01 | 0 | 3.01 | 1825 | 0.14 | 0 | 0.14 | ... | ... | 0.194611 |
0.198392 | ... | ... | 2.79 | 0 | 2.79 | 1850 | 0.17 | 0 | 0.17 | ... | ... | 0.192756 |
0.195869 | ... | ... | 2.58 | 0 | 2.58 | 1875 | 0.20 | 0 | 0.20 | ... | ... | 0.189237 |
0.191811 | ... | ... | 2.37 | 0 | 2.37 | 1900 | 0.24 | 0 | 0.24 | ... | ... | 0.187311 |
0.19177 | ... | ... | 2.18 | 0 | 2.18 | 1925 | 0.30 | 0 | 0.30 | ... | ... | 0.189089 |
0.192223 | ... | ... | 1.99 | 0.01 | 2 | 1950 | 0.36 | 0 | 0.36 | ... | ... | 0.188586 |
0.190682 | ... | ... | 1.82 | 0 | 1.82 | 1975 | 0.43 | 0 | 0.43 | ... | ... | 0.188489 |
0.189565 | ... | ... | 1.65 | 0 | 1.65 | 2000 | 0.50 | -0.01 | 0.51 | ... | ... | 0.186467 |
0.186662 | ... | ... | 1.49 | -0.01 | 1.48 | 2025 | 0.58 | -0.01 | 0.59 | ... | ... | 0.184787 |
0.184081 | ... | ... | 1.33 | -0.01 | 1.32 | 2050 | 0.67 | -0.01 | 0.68 | ... | ... | 0.183317 |
0.181698 | ... | ... | 1.19 | -0.02 | 1.17 | 2075 | 0.77 | -0.01 | 0.78 | ... | ... | 0.181968 |
0.181319 | ... | ... | 1.05 | -0.01 | 1.04 | 2100 | 0.89 | -0.01 | 0.90 | ... | ... | 0.182579 |
0.182839 | ... | ... | 0.93 | 0 | 0.93 | 2125 | 1.02 | 0 | 1.02 | ... | ... | 0.183195 |
0.186292 | ... | ... | 0.82 | 0.02 | 0.84 | 2150 | 1.17 | 0.02 | 1.15 | ... | ... | 0.185751 |
0.189927 | ... | ... | 0.72 | 0.04 | 0.76 | 2175 | 1.34 | 0.04 | 1.30 | ... | ... | 0.19038 |
0.193901 | ... | ... | 0.63 | 0.06 | 0.69 | 2200 | 1.52 | 0.06 | 1.46 | ... | ... | 0.19538 |
0.200376 | ... | ... | 0.55 | 0.09 | 0.64 | 2225 | 1.71 | 0.09 | 1.62 | ... | ... | 0.200944 |
0.203593 | ... | ... | 0.48 | 0.10 | 0.58 | 2250 | 1.90 | 0.10 | 1.80 | ... | ... | 0.205247 |
0.207619 | ... | ... | 0.42 | 0.11 | 0.53 | 2275 | 2.10 | 0.12 | 1.98 | ... | ... | 0.210427 |
0.21049 | 0.48 | 0.48 | 0.36 | 0.12 | 0.48 | 2300 | 2.29 | 0.12 | 2.17 | ... | ... | 0.212368 |
0.209905 | ... | ... | 0.31 | 0.11 | 0.42 | 2325 | 2.48 | 0.11 | 2.37 | ... | ... | 0.213071 |
0.207848 | ... | ... | 0.26 | 0.10 | 0.36 | 2350 | 2.67 | 0.10 | 2.57 | ... | ... | 0.212464 |
0.204114 | ... | ... | 0.22 | 0.08 | 0.30 | 2375 | 2.86 | 0.08 | 2.78 | ... | ... | 0.210417 |
0.201217 | ... | ... | 0.19 | 0.06 | 0.25 | 2400 | 3.05 | 0.06 | 2.99 | ... | ... | 0.206712 |
0.196371 | ... | ... | 0.16 | 0.04 | 0.20 | 2425 | 3.24 | 0.03 | 3.21 | ... | ... | 0.200983 |
0.188967 | ... | ... | 0.13 | 0.02 | 0.15 | 2450 | 3.45 | 0.02 | 3.43 | ... | ... | 0.199453 |
0.182096 | ... | ... | 0.11 | 0 | 0.11 | 2475 | 3.66 | 0 | 3.66 | ... | ... | 0.19621 |
0.181314 | ... | ... | 0.09 | 0 | 0.09 | 2500 | 3.89 | 0 | 3.89 | ... | ... | 0.199133 |
0.1842 | ... | ... | 0.08 | 0 | 0.08 | 2525 | 4.12 | 0 | 4.12 | ... | ... | 0.201276 |
0.180322 | ... | ... | 0.06 | 0 | 0.06 | 2550 | 4.36 | 0 | 4.36 | ... | ... | 0.207231 |
0.180835 | ... | ... | 0.05 | 0 | 0.05 | 2575 | 4.60 | 0 | 4.60 | ... | ... | 0.212886 |
0.180052 | ... | ... | 0.04 | 0 | 0.04 | 2600 | 4.85 | 0 | 4.85 | ... | ... | 0.223122 |
0.177502 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 5.09 | 0 | 5.09 | ... | ... | 0.228402 |
0.18382 | ... | ... | 0.03 | 0 | 0.03 | 2650 | 5.34 | 0 | 5.34 | ... | ... | 0.238465 |
0.178151 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 5.59 | 0 | 5.59 | ... | ... | 0.248436 |
0.184002 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 5.84 | 0 | 5.84 | ... | ... | 0.258317 |
0.189768 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 6.09 | 0 | 6.09 | ... | ... | 0.268109 |
0.177525 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.34 | 0 | 6.34 | ... | ... | 0.277815 |
0.182745 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.59 | 0 | 6.59 | ... | ... | 0.287435 |
0.187898 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 6.84 | 0 | 6.84 | ... | ... | 0.296972 |
0.192984 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.09 | 0 | 7.09 | ... | ... | 0.306427 |
0.198006 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.34 | 0 | 7.34 | ... | ... | 0.315801 |
0.187016 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.59 | 0 | 7.59 | ... | ... | 0.325096 |
0.191614 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.84 | 0 | 7.84 | ... | ... | 0.334314 |
0.196159 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.09 | 0 | 8.09 | ... | ... | 0.343455 |
0.200653 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.34 | 0 | 8.34 | ... | ... | 0.352522 |
0.205095 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.59 | 0 | 8.59 | ... | ... | 0.361514 |
0.209486 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.84 | 0 | 8.84 | ... | ... | 0.370435 |
0.213826 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.09 | 0 | 9.09 | ... | ... | 0.379284 |
0.21812 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.34 | 0 | 9.34 | ... | ... | 0.388064 |
0.222368 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.59 | 0 | 9.59 | ... | ... | 0.396775 |
0.22657 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.84 | 0 | 9.84 | ... | ... | 0.405419 |
0.230729 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.09 | 0 | 10.09 | ... | ... | 0.413996 |
0.234843 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.34 | 0 | 10.34 | ... | ... | 0.422508 |
0.238915 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.59 | 0 | 10.59 | ... | ... | 0.430956 |
0.242946 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.84 | 0 | 10.84 | ... | ... | 0.439341 |
0.246936 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 11.09 | 0 | 11.09 | ... | ... | 0.447663 |
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.