Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.970409 | ... | ... | 17.46 | 0 | 17.46 | 200 | 0.01 | 0 | 0.01 | ... | ... | 0.735607 |
1.822869 | ... | ... | 17.21 | 0 | 17.21 | 225 | 0.01 | 0 | 0.01 | ... | ... | 0.696571 |
1.700324 | ... | ... | 16.96 | 0 | 16.96 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0.661936 |
1.59576 | ... | ... | 16.71 | 0 | 16.71 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.630828 |
1.504725 | ... | ... | 16.46 | 0 | 16.46 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.602604 |
1.424217 | ... | ... | 16.21 | 0 | 16.21 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.576776 |
1.352122 | ... | ... | 15.96 | 0 | 15.96 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.552976 |
1.286896 | ... | ... | 15.71 | 0 | 15.71 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.530912 |
1.227377 | ... | ... | 15.46 | 0 | 15.46 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.510349 |
1.172671 | ... | ... | 15.21 | 0 | 15.21 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.491095 |
1.122076 | ... | ... | 14.96 | 0 | 14.96 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.472995 |
1.075028 | ... | ... | 14.71 | 0 | 14.71 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.45592 |
1.031075 | ... | ... | 14.46 | 0 | 14.46 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.439757 |
0.989839 | ... | ... | 14.21 | 0 | 14.21 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.424414 |
0.95101 | ... | ... | 13.96 | 0 | 13.96 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.409813 |
0.914327 | ... | ... | 13.71 | 0 | 13.71 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.395884 |
0.879566 | ... | ... | 13.46 | 0 | 13.46 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.382569 |
0.846539 | ... | ... | 13.21 | 0 | 13.21 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.36981 |
0.815082 | ... | ... | 12.96 | 0 | 12.96 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.357566 |
0.785053 | ... | ... | 12.71 | 0 | 12.71 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.345795 |
0.756329 | ... | ... | 12.46 | 0 | 12.46 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.334462 |
0.728801 | ... | ... | 12.21 | 0 | 12.21 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.323534 |
0.702374 | ... | ... | 11.96 | 0 | 11.96 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.312979 |
0.676962 | ... | ... | 11.71 | 0 | 11.71 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.302775 |
0.652491 | ... | ... | 11.46 | 0 | 11.46 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.292899 |
0.628891 | ... | ... | 11.21 | 0 | 11.21 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.283328 |
0.606104 | ... | ... | 10.96 | 0 | 10.96 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.274041 |
0.584075 | ... | ... | 10.71 | 0 | 10.71 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.265022 |
0.562753 | ... | ... | 10.46 | 0 | 10.46 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.256256 |
0.542095 | ... | ... | 10.21 | 0 | 10.21 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.247728 |
0.52206 | ... | ... | 9.96 | 0 | 9.96 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.239424 |
0.50261 | ... | ... | 9.71 | 0 | 9.71 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.23133 |
0.483711 | ... | ... | 9.46 | 0 | 9.46 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.223435 |
0.465334 | ... | ... | 9.21 | 0 | 9.21 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.21573 |
0.447448 | ... | ... | 8.96 | 0 | 8.96 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.208205 |
0.430028 | ... | ... | 8.71 | 0 | 8.71 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.200847 |
0.41305 | ... | ... | 8.46 | 0 | 8.46 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.193651 |
0.396491 | ... | ... | 8.21 | 0 | 8.21 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.186608 |
0.380329 | ... | ... | 7.96 | 0 | 7.96 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.195006 |
0.364547 | ... | ... | 7.71 | 0 | 7.71 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.187754 |
0.349126 | ... | ... | 7.46 | 0 | 7.46 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.18064 |
0.334048 | ... | ... | 7.21 | 0 | 7.21 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.17366 |
0.3193 | ... | ... | 6.96 | 0 | 6.96 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0.183447 |
0.304866 | ... | ... | 6.71 | 0 | 6.71 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.176159 |
0.290732 | ... | ... | 6.46 | 0 | 6.46 | 1300 | 0.03 | 0 | 0.03 | ... | ... | 0.179995 |
0.276886 | ... | ... | 6.21 | 0 | 6.21 | 1325 | 0.04 | 0 | 0.04 | ... | ... | 0.181181 |
0.263315 | ... | ... | 5.96 | 0 | 5.96 | 1350 | 0.05 | 0 | 0.05 | ... | ... | 0.180742 |
0.250009 | ... | ... | 5.71 | 0 | 5.71 | 1375 | 0.06 | 0 | 0.06 | ... | ... | 0.179179 |
0.236957 | ... | ... | 5.46 | 0 | 5.46 | 1400 | 0.08 | 0 | 0.08 | ... | ... | 0.181795 |
0.227005 | ... | ... | 5.22 | 0 | 5.22 | 1425 | 0.10 | 0 | 0.10 | ... | ... | 0.182553 |
0.21991 | ... | ... | 4.99 | 0 | 4.99 | 1450 | 0.12 | 0 | 0.12 | ... | ... | 0.182002 |
0.212737 | ... | ... | 4.76 | 0 | 4.76 | 1475 | 0.14 | 0 | 0.14 | ... | ... | 0.180458 |
0.205486 | ... | ... | 4.53 | 0 | 4.53 | 1500 | 0.17 | 0 | 0.17 | ... | ... | 0.181112 |
0.200512 | ... | ... | 4.31 | 0 | 4.31 | 1525 | 0.20 | 0 | 0.20 | ... | ... | 0.180585 |
0.197436 | ... | ... | 4.10 | 0 | 4.10 | 1550 | 0.24 | 0 | 0.24 | ... | ... | 0.181541 |
0.193834 | ... | ... | 3.89 | 0 | 3.89 | 1575 | 0.28 | 0 | 0.28 | ... | ... | 0.181336 |
0.191702 | ... | ... | 3.69 | 0 | 3.69 | 1600 | 0.32 | 0 | 0.32 | ... | ... | 0.180187 |
0.188925 | ... | ... | 3.50 | -0.01 | 3.49 | 1625 | 0.37 | 0 | 0.37 | ... | ... | 0.180138 |
0.187297 | ... | ... | 3.31 | -0.01 | 3.30 | 1650 | 0.43 | 0 | 0.43 | ... | ... | 0.180925 |
0.186599 | ... | ... | 3.12 | 0 | 3.12 | 1675 | 0.49 | 0 | 0.49 | ... | ... | 0.180708 |
0.185111 | ... | ... | 2.95 | -0.01 | 2.94 | 1700 | 0.56 | 0 | 0.56 | ... | ... | 0.181191 |
0.184393 | ... | ... | 2.77 | 0 | 2.77 | 1725 | 0.63 | 0 | 0.63 | ... | ... | 0.180762 |
0.184321 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.71 | 0 | 0.71 | ... | ... | 0.180946 |
0.183444 | ... | ... | 2.45 | 0 | 2.45 | 1775 | 0.79 | -0.01 | 0.80 | ... | ... | 0.180291 |
0.183148 | ... | ... | 2.30 | 0 | 2.30 | 1800 | 0.89 | 0 | 0.89 | ... | ... | 0.181509 |
0.183369 | ... | ... | 2.16 | 0 | 2.16 | 1825 | 0.98 | -0.01 | 0.99 | ... | ... | 0.180588 |
0.182819 | ... | ... | 2.02 | 0 | 2.02 | 1850 | 1.09 | 0 | 1.09 | ... | ... | 0.181439 |
0.181549 | ... | ... | 1.89 | -0.01 | 1.88 | 1875 | 1.20 | 0 | 1.20 | ... | ... | 0.181503 |
0.181995 | ... | ... | 1.76 | 0 | 1.76 | 1900 | 1.31 | -0.01 | 1.32 | ... | ... | 0.180832 |
0.181714 | ... | ... | 1.64 | 0 | 1.64 | 1925 | 1.44 | 0 | 1.44 | ... | ... | 0.181835 |
0.181918 | ... | ... | 1.53 | 0 | 1.53 | 1950 | 1.57 | 0 | 1.57 | ... | ... | 0.182119 |
0.181434 | ... | ... | 1.42 | 0 | 1.42 | 1975 | 1.70 | 0 | 1.70 | ... | ... | 0.181717 |
0.181456 | ... | ... | 1.32 | 0 | 1.32 | 2000 | 1.84 | 0 | 1.84 | ... | ... | 0.18182 |
0.18082 | ... | ... | 1.22 | 0 | 1.22 | 2025 | 1.99 | 0 | 1.99 | ... | ... | 0.182445 |
0.180719 | ... | ... | 1.14 | -0.01 | 1.13 | 2050 | 2.14 | 0 | 2.14 | ... | ... | 0.182438 |
0.181182 | ... | ... | 1.05 | 0 | 1.05 | 2075 | 2.30 | 0 | 2.30 | ... | ... | 0.183002 |
0.181039 | ... | ... | 0.97 | 0 | 0.97 | 2100 | 2.46 | 0 | 2.46 | ... | ... | 0.182967 |
0.181521 | ... | ... | 0.90 | 0 | 0.90 | 2125 | 2.63 | 0 | 2.63 | ... | ... | 0.183567 |
0.18143 | ... | ... | 0.83 | 0 | 0.83 | 2150 | 2.80 | 0 | 2.80 | ... | ... | 0.183603 |
0.180755 | ... | ... | 0.76 | 0 | 0.76 | 2175 | 2.98 | 0 | 2.98 | ... | ... | 0.184351 |
0.180798 | ... | ... | 0.70 | 0 | 0.70 | 2200 | 3.16 | 0 | 3.16 | ... | ... | 0.184575 |
0.180285 | ... | ... | 0.65 | -0.01 | 0.64 | 2225 | 3.35 | 0 | 3.35 | ... | ... | 0.185612 |
0.180595 | ... | ... | 0.59 | 0 | 0.59 | 2250 | 3.54 | 0 | 3.54 | ... | ... | 0.186174 |
0.180388 | ... | ... | 0.54 | 0 | 0.54 | 2275 | 3.74 | 0 | 3.74 | ... | ... | 0.187674 |
0.181141 | ... | ... | 0.50 | 0 | 0.50 | 2300 | 3.94 | 0 | 3.94 | ... | ... | 0.18876 |
0.181435 | ... | ... | 0.46 | 0 | 0.46 | 2325 | 4.14 | 0 | 4.14 | ... | ... | 0.189427 |
0.181248 | ... | ... | 0.42 | 0 | 0.42 | 2350 | 4.35 | 0 | 4.35 | ... | ... | 0.19122 |
0.180549 | ... | ... | 0.38 | 0 | 0.38 | 2375 | 4.56 | 0 | 4.56 | ... | ... | 0.192671 |
0.18107 | ... | ... | 0.35 | 0 | 0.35 | 2400 | 4.77 | 0 | 4.77 | ... | ... | 0.193773 |
0.181162 | ... | ... | 0.32 | 0 | 0.32 | 2425 | 4.99 | 0 | 4.99 | ... | ... | 0.196232 |
0.180794 | ... | ... | 0.29 | 0 | 0.29 | 2450 | 5.21 | 0 | 5.21 | ... | ... | 0.198437 |
0.179925 | ... | ... | 0.26 | 0 | 0.26 | 2475 | 5.43 | 0 | 5.43 | ... | ... | 0.200388 |
0.180675 | ... | ... | 0.24 | 0 | 0.24 | 2500 | 5.65 | -0.01 | 5.66 | ... | ... | 0.202083 |
0.181062 | ... | ... | 0.22 | 0 | 0.22 | 2525 | 5.88 | 0 | 5.88 | ... | ... | 0.205441 |
0.181057 | ... | ... | 0.20 | 0 | 0.20 | 2550 | 6.11 | 0 | 6.11 | ... | ... | 0.208645 |
0.180624 | ... | ... | 0.18 | 0 | 0.18 | 2575 | 6.35 | 0 | 6.35 | ... | ... | 0.213685 |
0.17971 | ... | ... | 0.16 | 0 | 0.16 | 2600 | 6.58 | 0 | 6.58 | ... | ... | 0.216636 |
0.181161 | ... | ... | 0.15 | 0 | 0.15 | 2625 | 6.82 | 0 | 6.82 | ... | ... | 0.221496 |
0.179311 | ... | ... | 0.14 | -0.01 | 0.13 | 2650 | 7.06 | 0 | 7.06 | ... | ... | 0.22628 |
0.180108 | ... | ... | 0.12 | 0 | 0.12 | 2675 | 7.30 | 0 | 7.30 | ... | ... | 0.230991 |
0.180616 | ... | ... | 0.11 | 0 | 0.11 | 2700 | 7.55 | 0 | 7.55 | ... | ... | 0.237715 |
0.180808 | ... | ... | 0.10 | 0 | 0.10 | 2725 | 7.79 | 0 | 7.79 | ... | ... | 0.242307 |
0.180648 | ... | ... | 0.09 | 0 | 0.09 | 2750 | 8.04 | 0 | 8.04 | ... | ... | 0.248924 |
0.180088 | ... | ... | 0.08 | 0 | 0.08 | 2775 | 8.29 | 0 | 8.29 | ... | ... | 0.255484 |
0.183609 | ... | ... | 0.08 | 0 | 0.08 | 2800 | 8.54 | 0 | 8.54 | ... | ... | 0.261989 |
0.182482 | ... | ... | 0.07 | 0 | 0.07 | 2825 | 8.79 | 0 | 8.79 | ... | ... | 0.268439 |
0.180795 | ... | ... | 0.06 | 0 | 0.06 | 2850 | 9.04 | 0 | 9.04 | ... | ... | 0.274837 |
0.184065 | ... | ... | 0.06 | 0 | 0.06 | 2875 | 9.29 | 0 | 9.29 | ... | ... | 0.281182 |
0.18157 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 9.54 | 0 | 9.54 | ... | ... | 0.287476 |
0.184695 | ... | ... | 0.05 | 0 | 0.05 | 2925 | 9.79 | 0 | 9.79 | ... | ... | 0.29372 |
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.