Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.361848 | ... | ... | 14.92 | 0 | 14.92 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.734729 |
1.310353 | ... | ... | 14.67 | 0 | 14.67 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.709493 |
1.261625 | ... | ... | 14.42 | 0 | 14.42 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.685473 |
1.215385 | ... | ... | 14.17 | 0 | 14.17 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.662559 |
1.171392 | ... | ... | 13.92 | 0 | 13.92 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.640654 |
1.129443 | ... | ... | 13.67 | 0 | 13.67 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.619672 |
1.089356 | ... | ... | 13.42 | 0 | 13.42 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.599536 |
1.050973 | ... | ... | 13.17 | 0 | 13.17 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.580175 |
1.014158 | ... | ... | 12.92 | 0 | 12.92 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.561536 |
0.978787 | ... | ... | 12.67 | 0 | 12.67 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.543565 |
0.94475 | ... | ... | 12.42 | 0 | 12.42 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.526213 |
0.911952 | ... | ... | 12.17 | 0 | 12.17 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.509437 |
0.880305 | ... | ... | 11.92 | 0 | 11.92 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.493197 |
0.849731 | ... | ... | 11.67 | 0 | 11.67 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.477461 |
0.820159 | ... | ... | 11.42 | 0 | 11.42 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.462197 |
0.791525 | ... | ... | 11.17 | 0 | 11.17 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.447377 |
0.763771 | ... | ... | 10.92 | 0 | 10.92 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.432969 |
0.736845 | ... | ... | 10.67 | 0 | 10.67 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.418953 |
0.710697 | ... | ... | 10.42 | 0 | 10.42 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.405307 |
0.685284 | ... | ... | 10.17 | 0 | 10.17 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.39201 |
0.660565 | ... | ... | 9.92 | 0 | 9.92 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.379044 |
0.636503 | ... | ... | 9.67 | 0 | 9.67 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.366385 |
0.613063 | ... | ... | 9.42 | 0 | 9.42 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.354024 |
0.590213 | ... | ... | 9.17 | 0 | 9.17 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.341943 |
0.567924 | ... | ... | 8.92 | 0 | 8.92 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.33013 |
0.546168 | ... | ... | 8.67 | 0 | 8.67 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.318568 |
0.52492 | ... | ... | 8.42 | 0 | 8.42 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.307245 |
0.504157 | ... | ... | 8.17 | 0 | 8.17 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.296152 |
0.483856 | ... | ... | 7.92 | 0 | 7.92 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.285278 |
0.463997 | ... | ... | 7.67 | 0 | 7.67 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.27461 |
0.44456 | ... | ... | 7.42 | 0 | 7.42 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.264139 |
0.425527 | ... | ... | 7.17 | 0 | 7.17 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.253857 |
0.406882 | ... | ... | 6.92 | 0 | 6.92 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.243757 |
0.388609 | ... | ... | 6.67 | 0 | 6.67 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.233826 |
0.370693 | ... | ... | 6.42 | 0 | 6.42 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.224057 |
0.353119 | ... | ... | 6.17 | 0 | 6.17 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.214444 |
0.335874 | ... | ... | 5.92 | 0 | 5.92 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.204981 |
0.318947 | ... | ... | 5.67 | 0 | 5.67 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.195655 |
0.302324 | ... | ... | 5.42 | 0 | 5.42 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.186466 |
0.285996 | ... | ... | 5.17 | 0 | 5.17 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.177405 |
0.26995 | ... | ... | 4.92 | 0 | 4.92 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.168461 |
0.254179 | ... | ... | 4.67 | 0 | 4.67 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.159631 |
0.238671 | ... | ... | 4.42 | 0 | 4.42 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.165154 |
0.223418 | ... | ... | 4.17 | 0 | 4.17 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.155873 |
0.208411 | ... | ... | 3.92 | 0 | 3.92 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.146689 |
0.193643 | ... | ... | 3.67 | 0 | 3.67 | 1625 | 0.02 | 0 | 0.02 | ... | ... | 0.153204 |
0.179105 | ... | ... | 3.42 | 0 | 3.42 | 1650 | 0.03 | 0 | 0.03 | ... | ... | 0.154107 |
0.170884 | ... | ... | 3.18 | 0 | 3.18 | 1675 | 0.04 | 0 | 0.04 | ... | ... | 0.152186 |
0.167511 | ... | ... | 2.95 | 0 | 2.95 | 1700 | 0.06 | 0 | 0.06 | ... | ... | 0.154668 |
0.16274 | ... | ... | 2.72 | 0 | 2.72 | 1725 | 0.08 | 0 | 0.08 | ... | ... | 0.153882 |
0.15683 | ... | ... | 2.50 | -0.01 | 2.49 | 1750 | 0.10 | 0 | 0.10 | ... | ... | 0.150934 |
0.156979 | ... | ... | 2.28 | 0 | 2.28 | 1775 | 0.14 | 0 | 0.14 | ... | ... | 0.153592 |
0.154786 | ... | ... | 2.07 | 0 | 2.07 | 1800 | 0.18 | 0 | 0.18 | ... | ... | 0.153208 |
0.153474 | ... | ... | 1.88 | -0.01 | 1.87 | 1825 | 0.23 | 0 | 0.23 | ... | ... | 0.153312 |
0.155015 | ... | ... | 1.69 | 0 | 1.69 | 1850 | 0.29 | 0 | 0.29 | ... | ... | 0.153551 |
0.154047 | ... | ... | 1.51 | 0 | 1.51 | 1875 | 0.35 | -0.01 | 0.36 | ... | ... | 0.151483 |
0.153072 | ... | ... | 1.34 | 0 | 1.34 | 1900 | 0.43 | 0 | 0.43 | ... | ... | 0.151638 |
0.151969 | ... | ... | 1.19 | -0.01 | 1.18 | 1925 | 0.52 | -0.01 | 0.53 | ... | ... | 0.151518 |
0.152564 | ... | ... | 1.04 | 0 | 1.04 | 1950 | 0.63 | 0 | 0.63 | ... | ... | 0.153004 |
0.152807 | ... | ... | 0.91 | 0 | 0.91 | 1975 | 0.74 | -0.01 | 0.75 | ... | ... | 0.152227 |
0.152735 | ... | ... | 0.80 | -0.01 | 0.79 | 2000 | 0.87 | 0 | 0.87 | ... | ... | 0.153006 |
0.154244 | ... | ... | 0.69 | 0 | 0.69 | 2025 | 1.01 | -0.01 | 1.02 | ... | ... | 0.153511 |
0.155593 | ... | ... | 0.60 | 0 | 0.60 | 2050 | 1.17 | 0 | 1.17 | ... | ... | 0.155711 |
0.15691 | ... | ... | 0.52 | 0 | 0.52 | 2075 | 1.34 | 0 | 1.34 | ... | ... | 0.157921 |
0.158348 | ... | ... | 0.45 | 0 | 0.45 | 2100 | 1.51 | 0 | 1.51 | ... | ... | 0.158306 |
0.160095 | ... | ... | 0.39 | 0 | 0.39 | 2125 | 1.70 | 0 | 1.70 | ... | ... | 0.161021 |
0.160141 | ... | ... | 0.34 | -0.01 | 0.33 | 2150 | 1.89 | 0 | 1.89 | ... | ... | 0.162151 |
0.16073 | ... | ... | 0.28 | 0 | 0.28 | 2175 | 2.09 | 0 | 2.09 | ... | ... | 0.163975 |
0.162177 | ... | ... | 0.24 | 0 | 0.24 | 2200 | 2.29 | 0 | 2.29 | ... | ... | 0.164272 |
0.162077 | ... | ... | 0.20 | 0 | 0.20 | 2225 | 2.50 | 0 | 2.50 | ... | ... | 0.165639 |
0.160164 | ... | ... | 0.16 | 0 | 0.16 | 2250 | 2.71 | 0 | 2.71 | ... | ... | 0.165531 |
0.159542 | ... | ... | 0.14 | -0.01 | 0.13 | 2275 | 2.93 | 0 | 2.93 | ... | ... | 0.167052 |
0.160975 | ... | ... | 0.11 | 0 | 0.11 | 2300 | 3.16 | 0 | 3.16 | ... | ... | 0.170886 |
0.16106 | ... | ... | 0.09 | 0 | 0.09 | 2325 | 3.38 | 0 | 3.38 | ... | ... | 0.169948 |
0.159452 | ... | ... | 0.07 | 0 | 0.07 | 2350 | 3.62 | 0 | 3.62 | ... | ... | 0.176046 |
0.161555 | ... | ... | 0.06 | 0 | 0.06 | 2375 | 3.86 | 0 | 3.86 | ... | ... | 0.181776 |
0.16265 | ... | ... | 0.05 | 0 | 0.05 | 2400 | 4.10 | 0 | 4.10 | ... | ... | 0.187144 |
0.162495 | ... | ... | 0.04 | 0 | 0.04 | 2425 | 4.34 | 0 | 4.34 | ... | ... | 0.192153 |
0.160659 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 4.58 | 0 | 4.58 | ... | ... | 0.196803 |
0.167008 | ... | ... | 0.03 | 0 | 0.03 | 2475 | 4.83 | 0 | 4.83 | ... | ... | 0.206473 |
0.162196 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 5.08 | 0 | 5.08 | ... | ... | 0.216049 |
0.168056 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 5.33 | 0 | 5.33 | ... | ... | 0.225532 |
0.157499 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.58 | 0 | 5.58 | ... | ... | 0.234924 |
0.162782 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.83 | 0 | 5.83 | ... | ... | 0.244226 |
0.167989 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.08 | 0 | 6.08 | ... | ... | 0.253442 |
0.17312 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 6.33 | 0 | 6.33 | ... | ... | 0.262572 |
0.178179 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.58 | 0 | 6.58 | ... | ... | 0.271617 |
0.168527 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.83 | 0 | 6.83 | ... | ... | 0.280581 |
0.173149 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.08 | 0 | 7.08 | ... | ... | 0.289464 |
0.177712 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.33 | 0 | 7.33 | ... | ... | 0.298267 |
0.182215 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.58 | 0 | 7.58 | ... | ... | 0.306993 |
0.186662 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.83 | 0 | 7.83 | ... | ... | 0.315643 |
0.191055 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.08 | 0 | 8.08 | ... | ... | 0.324218 |
0.195398 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.33 | 0 | 8.33 | ... | ... | 0.33272 |
0.199689 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.58 | 0 | 8.58 | ... | ... | 0.341149 |
0.203928 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.83 | 0 | 8.83 | ... | ... | 0.349508 |
0.208119 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.08 | 0 | 9.08 | ... | ... | 0.357797 |
0.212262 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.33 | 0 | 9.33 | ... | ... | 0.366018 |
0.21636 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.58 | 0 | 9.58 | ... | ... | 0.374172 |
0.220412 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.83 | 0 | 9.83 | ... | ... | 0.38226 |
0.224419 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.08 | 0 | 10.08 | ... | ... | 0.390284 |
0.228383 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.33 | 0 | 10.33 | ... | ... | 0.398244 |
0.232305 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.58 | 0 | 10.58 | ... | ... | 0.406141 |
0.236186 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.83 | 0 | 10.83 | ... | ... | 0.413977 |
0.240028 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.08 | 0 | 11.08 | ... | ... | 0.421752 |
0.24383 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.33 | 0 | 11.33 | ... | ... | 0.429468 |
0.247593 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.58 | 0 | 11.58 | ... | ... | 0.437126 |
0.251317 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.83 | 0 | 11.83 | ... | ... | 0.444726 |
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.