Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.371742 | ... | ... | 14.90 | 0 | 14.90 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.747076 |
1.319907 | ... | ... | 14.65 | 0 | 14.65 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.721399 |
1.27085 | ... | ... | 14.40 | 0 | 14.40 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.696959 |
1.22429 | ... | ... | 14.15 | 0 | 14.15 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.673644 |
1.179988 | ... | ... | 13.90 | 0 | 13.90 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.651356 |
1.137739 | ... | ... | 13.65 | 0 | 13.65 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.630007 |
1.097361 | ... | ... | 13.40 | 0 | 13.40 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.609519 |
1.058696 | ... | ... | 13.15 | 0 | 13.15 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.589819 |
1.021607 | ... | ... | 12.90 | 0 | 12.90 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.570854 |
0.985968 | ... | ... | 12.65 | 0 | 12.65 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.552568 |
0.951672 | ... | ... | 12.40 | 0 | 12.40 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.534913 |
0.918622 | ... | ... | 12.15 | 0 | 12.15 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.517843 |
0.88673 | ... | ... | 11.90 | 0 | 11.90 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.501318 |
0.855917 | ... | ... | 11.65 | 0 | 11.65 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.485307 |
0.826112 | ... | ... | 11.40 | 0 | 11.40 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.469775 |
0.797251 | ... | ... | 11.15 | 0 | 11.15 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.454695 |
0.769276 | ... | ... | 10.90 | 0 | 10.90 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.440035 |
0.742133 | ... | ... | 10.65 | 0 | 10.65 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.425773 |
0.715774 | ... | ... | 10.40 | 0 | 10.40 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.411887 |
0.690154 | ... | ... | 10.15 | 0 | 10.15 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.398358 |
0.665234 | ... | ... | 9.90 | 0 | 9.90 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.385163 |
0.640974 | ... | ... | 9.65 | 0 | 9.65 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.372283 |
0.617341 | ... | ... | 9.40 | 0 | 9.40 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.359704 |
0.594302 | ... | ... | 9.15 | 0 | 9.15 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.347412 |
0.571828 | ... | ... | 8.90 | 0 | 8.90 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.335391 |
0.549891 | ... | ... | 8.65 | 0 | 8.65 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.323625 |
0.528466 | ... | ... | 8.40 | 0 | 8.40 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.312104 |
0.507529 | ... | ... | 8.15 | 0 | 8.15 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.300816 |
0.487057 | ... | ... | 7.90 | 0 | 7.90 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.28975 |
0.467031 | ... | ... | 7.65 | 0 | 7.65 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.278894 |
0.447429 | ... | ... | 7.40 | 0 | 7.40 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.268238 |
0.428236 | ... | ... | 7.15 | 0 | 7.15 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.257776 |
0.409433 | ... | ... | 6.90 | 0 | 6.90 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.247497 |
0.391004 | ... | ... | 6.65 | 0 | 6.65 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.237391 |
0.372935 | ... | ... | 6.40 | 0 | 6.40 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.22745 |
0.355211 | ... | ... | 6.15 | 0 | 6.15 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.217667 |
0.337819 | ... | ... | 5.90 | 0 | 5.90 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.208036 |
0.320747 | ... | ... | 5.65 | 0 | 5.65 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.198545 |
0.303982 | ... | ... | 5.40 | 0 | 5.40 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.189194 |
0.287513 | ... | ... | 5.15 | 0 | 5.15 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.179972 |
0.27133 | ... | ... | 4.90 | 0 | 4.90 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.170869 |
0.255422 | ... | ... | 4.65 | 0 | 4.65 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.177011 |
0.23978 | ... | ... | 4.40 | 0 | 4.40 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.167459 |
0.224396 | ... | ... | 4.15 | 0 | 4.15 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.158012 |
0.209259 | ... | ... | 3.90 | 0 | 3.90 | 1600 | 0.02 | 0 | 0.02 | ... | ... | 0.165302 |
0.194363 | ... | ... | 3.65 | 0 | 3.65 | 1625 | 0.03 | 0 | 0.03 | ... | ... | 0.166651 |
0.186078 | ... | ... | 3.41 | 0 | 3.41 | 1650 | 0.04 | 0 | 0.04 | ... | ... | 0.165028 |
0.177417 | ... | ... | 3.17 | 0 | 3.17 | 1675 | 0.05 | 0 | 0.05 | ... | ... | 0.161503 |
0.173469 | ... | ... | 2.94 | 0 | 2.94 | 1700 | 0.07 | 0 | 0.07 | ... | ... | 0.162398 |
0.163738 | ... | ... | 2.70 | 0 | 2.70 | 1725 | 0.08 | 0 | 0.08 | ... | ... | 0.155752 |
0.157866 | ... | ... | 2.48 | -0.01 | 2.47 | 1750 | 0.10 | -0.01 | 0.11 | ... | ... | 0.152708 |
0.154597 | ... | ... | 2.25 | 0 | 2.25 | 1775 | 0.12 | -0.01 | 0.13 | ... | ... | 0.148008 |
0.149685 | ... | ... | 2.04 | -0.01 | 2.03 | 1800 | 0.16 | 0 | 0.16 | ... | ... | 0.148557 |
0.1491 | ... | ... | 1.84 | -0.01 | 1.83 | 1825 | 0.21 | 0 | 0.21 | ... | ... | 0.149355 |
0.151264 | ... | ... | 1.65 | 0 | 1.65 | 1850 | 0.27 | 0 | 0.27 | ... | ... | 0.150087 |
0.150662 | ... | ... | 1.47 | 0 | 1.47 | 1875 | 0.34 | 0 | 0.34 | ... | ... | 0.150598 |
0.1563 | ... | ... | 1.33 | 0 | 1.33 | 1900 | 0.44 | 0 | 0.44 | ... | ... | 0.155057 |
0.159013 | ... | ... | 1.18 | 0.01 | 1.19 | 1925 | 0.55 | 0.01 | 0.54 | ... | ... | 0.15872 |
0.157368 | ... | ... | 1.04 | 0 | 1.04 | 1950 | 0.65 | 0 | 0.65 | ... | ... | 0.157938 |
0.155517 | ... | ... | 0.90 | 0 | 0.90 | 1975 | 0.75 | 0 | 0.75 | ... | ... | 0.155016 |
0.153407 | ... | ... | 0.77 | 0 | 0.77 | 2000 | 0.87 | 0 | 0.87 | ... | ... | 0.153738 |
0.150991 | ... | ... | 0.66 | -0.01 | 0.65 | 2025 | 1 | 0 | 1 | ... | ... | 0.152158 |
0.152091 | ... | ... | 0.56 | 0 | 0.56 | 2050 | 1.15 | -0.01 | 1.16 | ... | ... | 0.152203 |
0.151082 | 0.45 | 0.45 | 0.49 | -0.02 | 0.47 | 2075 | 1.31 | -0.01 | 1.32 | ... | ... | 0.15208 |
0.15202 | 0.37 | 0.37 | 0.42 | -0.02 | 0.40 | 2100 | 1.49 | -0.02 | 1.51 | ... | ... | 0.153985 |
0.153161 | ... | ... | 0.37 | -0.03 | 0.34 | 2125 | 1.67 | -0.03 | 1.70 | ... | ... | 0.154004 |
0.154753 | ... | ... | 0.32 | -0.03 | 0.29 | 2150 | 1.87 | -0.03 | 1.90 | ... | ... | 0.156691 |
0.154565 | ... | ... | 0.27 | -0.03 | 0.24 | 2175 | 2.07 | -0.02 | 2.09 | ... | ... | 0.157782 |
0.155142 | ... | ... | 0.22 | -0.02 | 0.20 | 2200 | 2.27 | -0.03 | 2.30 | ... | ... | 0.157102 |
0.153856 | ... | ... | 0.19 | -0.03 | 0.16 | 2225 | 2.48 | -0.03 | 2.51 | ... | ... | 0.157393 |
0.153786 | ... | ... | 0.15 | -0.02 | 0.13 | 2250 | 2.70 | -0.02 | 2.72 | ... | ... | 0.159218 |
0.155695 | ... | ... | 0.13 | -0.02 | 0.11 | 2275 | 2.93 | -0.01 | 2.94 | ... | ... | 0.16329 |
0.156226 | ... | ... | 0.10 | -0.01 | 0.09 | 2300 | 3.15 | -0.02 | 3.17 | ... | ... | 0.162454 |
0.155041 | ... | ... | 0.08 | -0.01 | 0.07 | 2325 | 3.39 | -0.01 | 3.40 | ... | ... | 0.168696 |
0.157494 | ... | ... | 0.07 | -0.01 | 0.06 | 2350 | 3.62 | -0.01 | 3.63 | ... | ... | 0.169817 |
0.15892 | ... | ... | 0.06 | -0.01 | 0.05 | 2375 | 3.86 | -0.01 | 3.87 | ... | ... | 0.17496 |
0.159081 | ... | ... | 0.05 | -0.01 | 0.04 | 2400 | 4.11 | 0 | 4.11 | ... | ... | 0.184998 |
0.157549 | ... | ... | 0.04 | -0.01 | 0.03 | 2425 | 4.35 | -0.01 | 4.36 | ... | ... | 0.189627 |
0.153431 | ... | ... | 0.03 | -0.01 | 0.02 | 2450 | 4.60 | 0 | 4.60 | ... | ... | 0.19948 |
0.159589 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 4.85 | 0 | 4.85 | ... | ... | 0.209235 |
0.149825 | ... | ... | 0.02 | -0.01 | 0.01 | 2500 | 5.10 | 0 | 5.10 | ... | ... | 0.218894 |
0.155363 | ... | ... | 0.02 | -0.01 | 0.01 | 2525 | 5.35 | 0 | 5.35 | ... | ... | 0.22846 |
0.160816 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 5.60 | 0 | 5.60 | ... | ... | 0.237933 |
0.166188 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 5.85 | 0 | 5.85 | ... | ... | 0.247316 |
0.171483 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 6.10 | 0 | 6.10 | ... | ... | 0.256612 |
0.162402 | ... | ... | 0.01 | -0.01 | 0.01 | 2625 | 6.35 | 0 | 6.35 | ... | ... | 0.265821 |
0.167227 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 6.60 | 0 | 6.60 | ... | ... | 0.274945 |
0.17199 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 6.85 | 0 | 6.85 | ... | ... | 0.283986 |
0.176691 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.10 | 0 | 7.10 | ... | ... | 0.292946 |
0.181332 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.35 | 0 | 7.35 | ... | ... | 0.301826 |
0.185911 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.60 | 0 | 7.60 | ... | ... | 0.310627 |
0.190435 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 7.85 | 0 | 7.85 | ... | ... | 0.319352 |
0.194904 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.10 | 0 | 8.10 | ... | ... | 0.328001 |
0.199322 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.35 | 0 | 8.35 | ... | ... | 0.336576 |
0.203686 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.60 | 0 | 8.60 | ... | ... | 0.345078 |
0.207998 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.85 | 0 | 8.85 | ... | ... | 0.353509 |
0.212261 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.10 | 0 | 9.10 | ... | ... | 0.36187 |
0.216475 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.35 | 0 | 9.35 | ... | ... | 0.370162 |
0.220643 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.60 | 0 | 9.60 | ... | ... | 0.378386 |
0.224766 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.85 | 0 | 9.85 | ... | ... | 0.386544 |
0.228841 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.10 | 0 | 10.10 | ... | ... | 0.394636 |
0.232873 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 10.35 | 0 | 10.35 | ... | ... | 0.402665 |
0.236863 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.60 | 0 | 10.60 | ... | ... | 0.41063 |
0.240811 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.85 | 0 | 10.85 | ... | ... | 0.418533 |
0.244719 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 11.10 | 0 | 11.10 | ... | ... | 0.426375 |
0.248587 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 11.35 | 0 | 11.35 | ... | ... | 0.434157 |
0.252415 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 11.60 | 0 | 11.60 | ... | ... | 0.44188 |
0.256202 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 11.85 | 0 | 11.85 | ... | ... | 0.449545 |
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.