Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.483488 | ... | ... | 14.76 | -0.01 | 14.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.868189 |
1.42898 | ... | ... | 14.51 | -0.01 | 14.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.838878 |
1.377201 | ... | ... | 14.26 | -0.01 | 14.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.810914 |
1.327893 | ... | ... | 14.01 | -0.01 | 14 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.784183 |
1.280834 | ... | ... | 13.76 | -0.01 | 13.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.758577 |
1.235829 | ... | ... | 13.51 | -0.01 | 13.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.734006 |
1.192706 | ... | ... | 13.26 | -0.01 | 13.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.710381 |
1.151315 | ... | ... | 13.01 | -0.01 | 13 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.687635 |
1.111523 | ... | ... | 12.76 | -0.01 | 12.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.665705 |
1.073212 | ... | ... | 12.51 | -0.01 | 12.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.644531 |
1.036274 | ... | ... | 12.26 | -0.01 | 12.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.624062 |
1.000615 | ... | ... | 12.01 | -0.01 | 12 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.604245 |
0.96615 | ... | ... | 11.76 | -0.01 | 11.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.585043 |
0.9328 | ... | ... | 11.51 | -0.01 | 11.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.566418 |
0.900495 | ... | ... | 11.26 | -0.01 | 11.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.548334 |
0.869172 | ... | ... | 11.01 | -0.01 | 11 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.530756 |
0.838772 | ... | ... | 10.76 | -0.01 | 10.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.513654 |
0.809242 | ... | ... | 10.51 | -0.01 | 10.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.497003 |
0.780533 | ... | ... | 10.26 | -0.01 | 10.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.48078 |
0.7526 | ... | ... | 10.01 | -0.01 | 10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.464959 |
0.725401 | ... | ... | 9.76 | -0.01 | 9.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.449517 |
0.6989 | ... | ... | 9.51 | -0.01 | 9.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.434436 |
0.67306 | ... | ... | 9.26 | -0.01 | 9.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.419697 |
0.647848 | ... | ... | 9.01 | -0.01 | 9 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.405285 |
0.623236 | ... | ... | 8.76 | -0.01 | 8.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.391181 |
0.599193 | ... | ... | 8.51 | -0.01 | 8.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.377368 |
0.575694 | ... | ... | 8.26 | -0.01 | 8.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.363836 |
0.552715 | ... | ... | 8.01 | -0.01 | 8 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.350571 |
0.530232 | ... | ... | 7.76 | -0.01 | 7.75 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.33756 |
0.508224 | ... | ... | 7.51 | -0.01 | 7.50 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.324786 |
0.486672 | ... | ... | 7.26 | -0.01 | 7.25 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.312245 |
0.465555 | ... | ... | 7.01 | -0.01 | 7 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.299925 |
0.444857 | ... | ... | 6.76 | -0.01 | 6.75 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.287815 |
0.424561 | ... | ... | 6.51 | -0.01 | 6.50 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.275901 |
0.404651 | ... | ... | 6.26 | -0.01 | 6.25 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.264178 |
0.385112 | ... | ... | 6.01 | -0.01 | 6 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.252638 |
0.36593 | ... | ... | 5.76 | -0.01 | 5.75 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.241267 |
0.347093 | ... | ... | 5.51 | -0.01 | 5.50 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.230062 |
0.328587 | ... | ... | 5.26 | -0.01 | 5.25 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.219015 |
0.310402 | ... | ... | 5.01 | -0.01 | 5 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.208113 |
0.292525 | ... | ... | 4.76 | -0.01 | 4.75 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.215699 |
0.274946 | ... | ... | 4.51 | -0.01 | 4.50 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.204264 |
0.257654 | ... | ... | 4.26 | -0.01 | 4.25 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.192956 |
0.240642 | ... | ... | 4.01 | -0.01 | 4 | 1600 | 0.02 | 0 | 0.02 | ... | ... | 0.201977 |
0.232818 | ... | ... | 3.77 | -0.01 | 3.76 | 1625 | 0.03 | 0 | 0.03 | ... | ... | 0.203798 |
0.224255 | ... | ... | 3.53 | -0.01 | 3.52 | 1650 | 0.05 | 0 | 0.05 | ... | ... | 0.211428 |
0.221823 | ... | ... | 3.30 | -0.01 | 3.29 | 1675 | 0.06 | -0.01 | 0.07 | ... | ... | 0.206015 |
0.217377 | ... | ... | 3.07 | -0.01 | 3.06 | 1700 | 0.09 | 0 | 0.09 | ... | ... | 0.212035 |
0.216399 | ... | ... | 2.85 | -0.01 | 2.84 | 1725 | 0.11 | 0 | 0.11 | ... | ... | 0.208329 |
0.213033 | ... | ... | 2.63 | -0.01 | 2.62 | 1750 | 0.14 | 0 | 0.14 | ... | ... | 0.207426 |
0.203782 | ... | ... | 2.40 | -0.01 | 2.39 | 1775 | 0.16 | 0 | 0.16 | ... | ... | 0.19999 |
0.197295 | ... | ... | 2.18 | -0.01 | 2.17 | 1800 | 0.19 | 0.01 | 0.18 | ... | ... | 0.195068 |
0.18933 | ... | ... | 1.95 | 0 | 1.95 | 1825 | 0.21 | 0 | 0.21 | ... | ... | 0.184993 |
0.180001 | ... | ... | 1.74 | -0.01 | 1.73 | 1850 | 0.25 | 0 | 0.25 | ... | ... | 0.180145 |
0.175092 | ... | ... | 1.54 | -0.01 | 1.53 | 1875 | 0.29 | -0.01 | 0.30 | ... | ... | 0.173298 |
0.170708 | ... | ... | 1.36 | -0.02 | 1.34 | 1900 | 0.35 | -0.01 | 0.36 | ... | ... | 0.16991 |
0.166468 | ... | ... | 1.20 | -0.04 | 1.16 | 1925 | 0.42 | -0.03 | 0.45 | ... | ... | 0.166526 |
0.166781 | ... | ... | 1.05 | -0.04 | 1.01 | 1950 | 0.51 | -0.04 | 0.55 | ... | ... | 0.165252 |
0.164123 | ... | ... | 0.92 | -0.06 | 0.86 | 1975 | 0.62 | -0.04 | 0.66 | ... | ... | 0.165654 |
0.165329 | ... | ... | 0.80 | -0.06 | 0.74 | 2000 | 0.74 | -0.05 | 0.79 | ... | ... | 0.165329 |
0.165836 | ... | ... | 0.69 | -0.06 | 0.63 | 2025 | 0.88 | -0.04 | 0.92 | ... | ... | 0.166566 |
0.168029 | ... | ... | 0.59 | -0.05 | 0.54 | 2050 | 1.04 | -0.03 | 1.07 | ... | ... | 0.169515 |
0.169873 | ... | ... | 0.50 | -0.04 | 0.46 | 2075 | 1.21 | -0.02 | 1.23 | ... | ... | 0.172176 |
0.174048 | ... | ... | 0.42 | -0.02 | 0.40 | 2100 | 1.39 | -0.01 | 1.40 | ... | ... | 0.174792 |
0.178606 | ... | ... | 0.36 | -0.01 | 0.35 | 2125 | 1.59 | 0 | 1.59 | ... | ... | 0.180231 |
0.183935 | ... | ... | 0.32 | -0.01 | 0.31 | 2150 | 1.80 | 0.01 | 1.79 | ... | ... | 0.186539 |
0.190477 | ... | ... | 0.28 | 0 | 0.28 | 2175 | 2.01 | 0 | 2.01 | ... | ... | 0.191284 |
0.198719 | ... | ... | 0.26 | 0 | 0.26 | 2200 | 2.24 | 0.01 | 2.23 | ... | ... | 0.200555 |
0.205962 | ... | ... | 0.24 | 0 | 0.24 | 2225 | 2.46 | 0 | 2.46 | ... | ... | 0.205739 |
0.208803 | ... | ... | 0.22 | -0.01 | 0.21 | 2250 | 2.69 | 0.01 | 2.68 | ... | ... | 0.213094 |
0.213873 | ... | ... | 0.20 | -0.01 | 0.19 | 2275 | 2.92 | 0.01 | 2.91 | ... | ... | 0.219603 |
0.217907 | ... | ... | 0.17 | 0 | 0.17 | 2300 | 3.14 | 0 | 3.14 | ... | ... | 0.221447 |
0.220844 | ... | ... | 0.15 | 0 | 0.15 | 2325 | 3.37 | 0.01 | 3.36 | ... | ... | 0.226009 |
0.217847 | ... | ... | 0.13 | -0.01 | 0.12 | 2350 | 3.59 | 0 | 3.59 | ... | ... | 0.225151 |
0.217683 | ... | ... | 0.10 | 0 | 0.10 | 2375 | 3.82 | 0.01 | 3.81 | ... | ... | 0.227414 |
0.215688 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 4.05 | 0.01 | 4.04 | ... | ... | 0.228492 |
0.211248 | ... | ... | 0.06 | 0 | 0.06 | 2425 | 4.28 | 0.01 | 4.27 | ... | ... | 0.22818 |
0.211957 | ... | ... | 0.05 | 0 | 0.05 | 2450 | 4.52 | 0.01 | 4.51 | ... | ... | 0.232922 |
0.211131 | ... | ... | 0.04 | 0 | 0.04 | 2475 | 4.76 | 0.01 | 4.75 | ... | ... | 0.237088 |
0.208218 | ... | ... | 0.03 | 0 | 0.03 | 2500 | 5.01 | 0.01 | 5 | ... | ... | 0.24792 |
0.215723 | ... | ... | 0.03 | 0 | 0.03 | 2525 | 5.25 | 0.01 | 5.24 | ... | ... | 0.25139 |
0.209125 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 5.50 | 0.01 | 5.49 | ... | ... | 0.262035 |
0.216067 | ... | ... | 0.02 | 0 | 0.02 | 2575 | 5.75 | 0.01 | 5.74 | ... | ... | 0.272579 |
0.202278 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6 | 0.01 | 5.99 | ... | ... | 0.283023 |
0.208553 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.25 | 0.01 | 6.24 | ... | ... | 0.293369 |
0.214737 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.50 | 0.01 | 6.49 | ... | ... | 0.30362 |
0.220838 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.75 | 0.01 | 6.74 | ... | ... | 0.313777 |
0.226858 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7 | 0.01 | 6.99 | ... | ... | 0.323842 |
0.21439 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.25 | 0.01 | 7.24 | ... | ... | 0.333817 |
0.219893 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.50 | 0.01 | 7.49 | ... | ... | 0.343704 |
0.225328 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.75 | 0.01 | 7.74 | ... | ... | 0.353504 |
0.230697 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8 | 0.01 | 7.99 | ... | ... | 0.363218 |
0.236004 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.25 | 0.01 | 8.24 | ... | ... | 0.372849 |
0.241249 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.50 | 0.01 | 8.49 | ... | ... | 0.382398 |
0.246428 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.75 | 0.01 | 8.74 | ... | ... | 0.391867 |
0.251549 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9 | 0.01 | 8.99 | ... | ... | 0.401256 |
0.256611 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.25 | 0.01 | 9.24 | ... | ... | 0.410567 |
0.261618 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.50 | 0.01 | 9.49 | ... | ... | 0.419802 |
0.266569 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.75 | 0.01 | 9.74 | ... | ... | 0.428962 |
0.271465 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10 | 0.01 | 9.99 | ... | ... | 0.438048 |
0.276308 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.25 | 0.01 | 10.24 | ... | ... | 0.447061 |
0.2811 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.50 | 0.01 | 10.49 | ... | ... | 0.456004 |
0.285842 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.75 | 0.01 | 10.74 | ... | ... | 0.464876 |
0.290535 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11 | 0.01 | 10.99 | ... | ... | 0.473679 |
0.29518 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.25 | 0.01 | 11.24 | ... | ... | 0.482414 |
0.299778 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.50 | 0.01 | 11.49 | ... | ... | 0.491083 |
0.304327 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.75 | 0.01 | 11.74 | ... | ... | 0.499686 |
0.308831 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 12 | 0.01 | 11.99 | ... | ... | 0.508224 |
0.313291 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 12.25 | 0.01 | 12.24 | ... | ... | 0.516699 |
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.