Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.970633 | ... | ... | 17.46 | 0 | 17.46 | 200 | 0.01 | 0 | 0.01 | ... | ... | 0.736367 |
1.823178 | ... | ... | 17.21 | 0 | 17.21 | 225 | 0.01 | 0 | 0.01 | ... | ... | 0.697291 |
1.700681 | ... | ... | 16.96 | 0 | 16.96 | 250 | 0.01 | 0 | 0.01 | ... | ... | 0.662621 |
1.596144 | ... | ... | 16.71 | 0 | 16.71 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.63148 |
1.505124 | ... | ... | 16.46 | 0 | 16.46 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.603228 |
1.424623 | ... | ... | 16.21 | 0 | 16.21 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.577373 |
1.35253 | ... | ... | 15.96 | 0 | 15.96 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.553548 |
1.287302 | ... | ... | 15.71 | 0 | 15.71 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.531461 |
1.227778 | ... | ... | 15.46 | 0 | 15.46 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.510877 |
1.173066 | ... | ... | 15.21 | 0 | 15.21 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.491602 |
1.122464 | ... | ... | 14.96 | 0 | 14.96 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.473484 |
1.075409 | ... | ... | 14.71 | 0 | 14.71 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.456391 |
1.031447 | ... | ... | 14.46 | 0 | 14.46 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.440212 |
0.990202 | ... | ... | 14.21 | 0 | 14.21 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.424853 |
0.951365 | ... | ... | 13.96 | 0 | 13.96 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.410236 |
0.914672 | ... | ... | 13.71 | 0 | 13.71 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.396294 |
0.879902 | ... | ... | 13.46 | 0 | 13.46 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.382964 |
0.846866 | ... | ... | 13.21 | 0 | 13.21 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.370193 |
0.8154 | ... | ... | 12.96 | 0 | 12.96 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.357936 |
0.785362 | ... | ... | 12.71 | 0 | 12.71 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.346153 |
0.756629 | ... | ... | 12.46 | 0 | 12.46 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.334808 |
0.729092 | ... | ... | 12.21 | 0 | 12.21 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.323868 |
0.702656 | ... | ... | 11.96 | 0 | 11.96 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.313303 |
0.677236 | ... | ... | 11.71 | 0 | 11.71 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.303088 |
0.652756 | ... | ... | 11.46 | 0 | 11.46 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.293201 |
0.629148 | ... | ... | 11.21 | 0 | 11.21 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.283621 |
0.606353 | ... | ... | 10.96 | 0 | 10.96 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.274324 |
0.584316 | ... | ... | 10.71 | 0 | 10.71 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.265296 |
0.562986 | ... | ... | 10.46 | 0 | 10.46 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.256521 |
0.54232 | ... | ... | 10.21 | 0 | 10.21 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.247984 |
0.522277 | ... | ... | 9.96 | 0 | 9.96 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.239672 |
0.50282 | ... | ... | 9.71 | 0 | 9.71 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.231569 |
0.483914 | ... | ... | 9.46 | 0 | 9.46 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.223666 |
0.46553 | ... | ... | 9.21 | 0 | 9.21 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.215953 |
0.447637 | ... | ... | 8.96 | 0 | 8.96 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.20842 |
0.43021 | ... | ... | 8.71 | 0 | 8.71 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.201055 |
0.413225 | ... | ... | 8.46 | 0 | 8.46 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.193851 |
0.396659 | ... | ... | 8.21 | 0 | 8.21 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.186801 |
0.380491 | ... | ... | 7.96 | 0 | 7.96 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.195207 |
0.364703 | ... | ... | 7.71 | 0 | 7.71 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.187947 |
0.349275 | ... | ... | 7.46 | 0 | 7.46 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.180827 |
0.334191 | ... | ... | 7.21 | 0 | 7.21 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.173839 |
0.319437 | ... | ... | 6.96 | 0 | 6.96 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0.183636 |
0.304997 | ... | ... | 6.71 | 0 | 6.71 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.17634 |
0.290857 | ... | ... | 6.46 | 0 | 6.46 | 1300 | 0.03 | 0 | 0.03 | ... | ... | 0.18018 |
0.277005 | ... | ... | 6.21 | 0 | 6.21 | 1325 | 0.04 | 0 | 0.04 | ... | ... | 0.181368 |
0.263428 | ... | ... | 5.96 | 0 | 5.96 | 1350 | 0.05 | 0 | 0.05 | ... | ... | 0.180927 |
0.250117 | ... | ... | 5.71 | 0 | 5.71 | 1375 | 0.06 | 0 | 0.06 | ... | ... | 0.179362 |
0.237059 | ... | ... | 5.46 | 0 | 5.46 | 1400 | 0.08 | 0 | 0.08 | ... | ... | 0.181982 |
0.227107 | ... | ... | 5.22 | 0 | 5.22 | 1425 | 0.10 | 0 | 0.10 | ... | ... | 0.18274 |
0.220017 | ... | ... | 4.99 | 0 | 4.99 | 1450 | 0.12 | 0 | 0.12 | ... | ... | 0.182188 |
0.212847 | ... | ... | 4.76 | 0 | 4.76 | 1475 | 0.14 | 0 | 0.14 | ... | ... | 0.180642 |
0.205598 | ... | ... | 4.53 | 0 | 4.53 | 1500 | 0.17 | 0 | 0.17 | ... | ... | 0.181296 |
0.200629 | ... | ... | 4.31 | 0 | 4.31 | 1525 | 0.20 | 0 | 0.20 | ... | ... | 0.180768 |
0.19756 | ... | ... | 4.10 | 0 | 4.10 | 1550 | 0.24 | 0 | 0.24 | ... | ... | 0.181725 |
0.193963 | ... | ... | 3.89 | 0 | 3.89 | 1575 | 0.28 | 0 | 0.28 | ... | ... | 0.181519 |
0.191837 | ... | ... | 3.69 | 0 | 3.69 | 1600 | 0.32 | 0 | 0.32 | ... | ... | 0.180369 |
0.189064 | ... | ... | 3.50 | -0.01 | 3.49 | 1625 | 0.37 | 0 | 0.37 | ... | ... | 0.180319 |
0.187441 | ... | ... | 3.31 | -0.01 | 3.30 | 1650 | 0.43 | 0 | 0.43 | ... | ... | 0.181106 |
0.186747 | ... | ... | 3.12 | 0 | 3.12 | 1675 | 0.49 | 0 | 0.49 | ... | ... | 0.180889 |
0.185263 | ... | ... | 2.95 | -0.01 | 2.94 | 1700 | 0.56 | 0 | 0.56 | ... | ... | 0.181372 |
0.184549 | ... | ... | 2.77 | 0 | 2.77 | 1725 | 0.63 | 0 | 0.63 | ... | ... | 0.180942 |
0.18448 | ... | ... | 2.61 | 0 | 2.61 | 1750 | 0.71 | 0 | 0.71 | ... | ... | 0.181126 |
0.183605 | ... | ... | 2.45 | 0 | 2.45 | 1775 | 0.79 | -0.01 | 0.80 | ... | ... | 0.180469 |
0.183312 | ... | ... | 2.30 | 0 | 2.30 | 1800 | 0.89 | 0 | 0.89 | ... | ... | 0.181688 |
0.183535 | ... | ... | 2.16 | 0 | 2.16 | 1825 | 0.98 | -0.01 | 0.99 | ... | ... | 0.180765 |
0.182987 | ... | ... | 2.02 | 0 | 2.02 | 1850 | 1.09 | 0 | 1.09 | ... | ... | 0.181616 |
0.181718 | ... | ... | 1.89 | -0.01 | 1.88 | 1875 | 1.20 | 0 | 1.20 | ... | ... | 0.181679 |
0.182166 | ... | ... | 1.76 | 0 | 1.76 | 1900 | 1.31 | -0.01 | 1.32 | ... | ... | 0.181006 |
0.181886 | ... | ... | 1.64 | 0 | 1.64 | 1925 | 1.44 | 0 | 1.44 | ... | ... | 0.182009 |
0.182091 | ... | ... | 1.53 | 0 | 1.53 | 1950 | 1.57 | 0 | 1.57 | ... | ... | 0.182292 |
0.181608 | ... | ... | 1.42 | 0 | 1.42 | 1975 | 1.70 | 0 | 1.70 | ... | ... | 0.181888 |
0.181631 | ... | ... | 1.32 | 0 | 1.32 | 2000 | 1.84 | 0 | 1.84 | ... | ... | 0.18199 |
0.180995 | ... | ... | 1.22 | 0 | 1.22 | 2025 | 1.99 | 0 | 1.99 | ... | ... | 0.182614 |
0.180895 | ... | ... | 1.14 | -0.01 | 1.13 | 2050 | 2.14 | 0 | 2.14 | ... | ... | 0.182605 |
0.181359 | ... | ... | 1.05 | 0 | 1.05 | 2075 | 2.30 | 0 | 2.30 | ... | ... | 0.183167 |
0.181217 | ... | ... | 0.97 | 0 | 0.97 | 2100 | 2.46 | 0 | 2.46 | ... | ... | 0.183131 |
0.1817 | ... | ... | 0.90 | 0 | 0.90 | 2125 | 2.63 | 0 | 2.63 | ... | ... | 0.183728 |
0.18161 | ... | ... | 0.83 | 0 | 0.83 | 2150 | 2.80 | 0 | 2.80 | ... | ... | 0.183762 |
0.180935 | ... | ... | 0.76 | 0 | 0.76 | 2175 | 2.98 | 0 | 2.98 | ... | ... | 0.184508 |
0.180978 | ... | ... | 0.70 | 0 | 0.70 | 2200 | 3.16 | 0 | 3.16 | ... | ... | 0.18473 |
0.180465 | ... | ... | 0.65 | -0.01 | 0.64 | 2225 | 3.35 | 0 | 3.35 | ... | ... | 0.185765 |
0.180776 | ... | ... | 0.59 | 0 | 0.59 | 2250 | 3.54 | 0 | 3.54 | ... | ... | 0.186324 |
0.180569 | ... | ... | 0.54 | 0 | 0.54 | 2275 | 3.74 | 0 | 3.74 | ... | ... | 0.187821 |
0.181323 | ... | ... | 0.50 | 0 | 0.50 | 2300 | 3.94 | 0 | 3.94 | ... | ... | 0.188905 |
0.181618 | ... | ... | 0.46 | 0 | 0.46 | 2325 | 4.14 | 0 | 4.14 | ... | ... | 0.189568 |
0.181431 | ... | ... | 0.42 | 0 | 0.42 | 2350 | 4.35 | 0 | 4.35 | ... | ... | 0.191358 |
0.180731 | ... | ... | 0.38 | 0 | 0.38 | 2375 | 4.56 | 0 | 4.56 | ... | ... | 0.192805 |
0.181253 | ... | ... | 0.35 | 0 | 0.35 | 2400 | 4.77 | 0 | 4.77 | ... | ... | 0.193903 |
0.181345 | ... | ... | 0.32 | 0 | 0.32 | 2425 | 4.99 | 0 | 4.99 | ... | ... | 0.196359 |
0.180978 | ... | ... | 0.29 | 0 | 0.29 | 2450 | 5.21 | 0 | 5.21 | ... | ... | 0.198561 |
0.180107 | ... | ... | 0.26 | 0 | 0.26 | 2475 | 5.43 | 0 | 5.43 | ... | ... | 0.200507 |
0.180858 | ... | ... | 0.24 | 0 | 0.24 | 2500 | 5.65 | -0.01 | 5.66 | ... | ... | 0.202198 |
0.181246 | ... | ... | 0.22 | 0 | 0.22 | 2525 | 5.88 | 0 | 5.88 | ... | ... | 0.205553 |
0.181242 | ... | ... | 0.20 | 0 | 0.20 | 2550 | 6.11 | 0 | 6.11 | ... | ... | 0.208754 |
0.180808 | ... | ... | 0.18 | 0 | 0.18 | 2575 | 6.35 | 0 | 6.35 | ... | ... | 0.213794 |
0.179894 | ... | ... | 0.16 | 0 | 0.16 | 2600 | 6.58 | 0 | 6.58 | ... | ... | 0.216741 |
0.181346 | ... | ... | 0.15 | 0 | 0.15 | 2625 | 6.82 | 0 | 6.82 | ... | ... | 0.2216 |
0.179494 | ... | ... | 0.14 | -0.01 | 0.13 | 2650 | 7.06 | 0 | 7.06 | ... | ... | 0.226383 |
0.180293 | ... | ... | 0.12 | 0 | 0.12 | 2675 | 7.30 | 0 | 7.30 | ... | ... | 0.231094 |
0.180801 | ... | ... | 0.11 | 0 | 0.11 | 2700 | 7.55 | 0 | 7.55 | ... | ... | 0.237821 |
0.180993 | ... | ... | 0.10 | 0 | 0.10 | 2725 | 7.79 | 0 | 7.79 | ... | ... | 0.242412 |
0.180833 | ... | ... | 0.09 | 0 | 0.09 | 2750 | 8.04 | 0 | 8.04 | ... | ... | 0.249031 |
0.180273 | ... | ... | 0.08 | 0 | 0.08 | 2775 | 8.29 | 0 | 8.29 | ... | ... | 0.255594 |
0.183797 | ... | ... | 0.08 | 0 | 0.08 | 2800 | 8.54 | 0 | 8.54 | ... | ... | 0.262102 |
0.182669 | ... | ... | 0.07 | 0 | 0.07 | 2825 | 8.79 | 0 | 8.79 | ... | ... | 0.268555 |
0.18098 | ... | ... | 0.06 | 0 | 0.06 | 2850 | 9.04 | 0 | 9.04 | ... | ... | 0.274955 |
0.184255 | ... | ... | 0.06 | 0 | 0.06 | 2875 | 9.29 | 0 | 9.29 | ... | ... | 0.281303 |
0.181757 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 9.54 | 0 | 9.54 | ... | ... | 0.2876 |
0.184885 | ... | ... | 0.05 | 0 | 0.05 | 2925 | 9.79 | 0 | 9.79 | ... | ... | 0.293846 |
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.