Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.413696 | ... | ... | ... | ... | 12.55 | 425 | 0.01 | ... | ... | ... | ... | 0.833344 |
1.351371 | ... | ... | 12.36 | -0.06 | 12.30 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.79966 |
1.292855 | ... | ... | 12.11 | -0.06 | 12.05 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.767867 |
1.237717 | ... | ... | 11.86 | -0.06 | 11.80 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.737762 |
1.18559 | ... | ... | 11.61 | -0.06 | 11.55 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.709175 |
1.136164 | ... | ... | 11.36 | -0.06 | 11.30 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.681959 |
1.089176 | ... | ... | 11.11 | -0.06 | 11.05 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.655981 |
1.044396 | ... | ... | 10.86 | -0.06 | 10.80 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.631133 |
1.001628 | ... | ... | 10.61 | -0.06 | 10.55 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.60732 |
0.960698 | ... | ... | 10.36 | -0.06 | 10.30 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.584457 |
0.921454 | ... | ... | 10.11 | -0.06 | 10.05 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.562464 |
0.883763 | ... | ... | 9.86 | -0.06 | 9.80 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.541275 |
0.847507 | ... | ... | 9.61 | -0.06 | 9.55 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.520834 |
0.81258 | ... | ... | 9.36 | -0.06 | 9.30 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.501086 |
0.778886 | ... | ... | 9.11 | -0.06 | 9.05 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.481978 |
0.746341 | ... | ... | 8.86 | -0.06 | 8.80 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.463471 |
0.714869 | ... | ... | 8.61 | -0.06 | 8.55 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.445525 |
0.684401 | ... | ... | 8.36 | -0.06 | 8.30 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.428104 |
0.654873 | ... | ... | 8.11 | -0.06 | 8.05 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.411171 |
0.62623 | ... | ... | 7.86 | -0.06 | 7.80 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.394699 |
0.598417 | ... | ... | 7.61 | -0.06 | 7.55 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.378662 |
0.571389 | ... | ... | 7.36 | -0.06 | 7.30 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.363032 |
0.5451 | ... | ... | 7.11 | -0.06 | 7.05 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.347783 |
0.519512 | ... | ... | 6.86 | -0.06 | 6.80 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.332898 |
0.494587 | ... | ... | 6.61 | -0.06 | 6.55 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.318354 |
0.470291 | ... | ... | 6.36 | -0.06 | 6.30 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.304131 |
0.446592 | ... | ... | 6.11 | -0.06 | 6.05 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.290212 |
0.423461 | ... | ... | 5.86 | -0.06 | 5.80 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.276583 |
0.40087 | ... | ... | 5.61 | -0.06 | 5.55 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.263223 |
0.378796 | ... | ... | 5.36 | -0.06 | 5.30 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.250118 |
0.357212 | ... | ... | 5.11 | -0.06 | 5.05 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.237257 |
0.336099 | ... | ... | 4.86 | -0.06 | 4.80 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.224622 |
0.315435 | ... | ... | 4.61 | -0.06 | 4.55 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.212202 |
0.295201 | ... | ... | 4.36 | -0.06 | 4.30 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.199986 |
0.275378 | ... | ... | 4.11 | -0.06 | 4.05 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.187955 |
0.255951 | ... | ... | 3.86 | -0.06 | 3.80 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.193215 |
0.236903 | ... | ... | 3.61 | -0.06 | 3.55 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.180608 |
0.218219 | ... | ... | 3.36 | -0.06 | 3.30 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0.187676 |
0.209325 | ... | ... | 3.12 | -0.06 | 3.06 | 1375 | 0.02 | 0 | 0.02 | ... | ... | 0.174262 |
0.191197 | ... | ... | 2.87 | -0.06 | 2.81 | 1400 | 0.03 | 0 | 0.03 | ... | ... | 0.173577 |
0.18898 | ... | ... | 2.64 | -0.06 | 2.58 | 1425 | 0.05 | 0 | 0.05 | ... | ... | 0.177988 |
0.183968 | ... | ... | 2.41 | -0.06 | 2.35 | 1450 | 0.06 | -0.01 | 0.07 | ... | ... | 0.170285 |
0.176882 | ... | ... | 2.18 | -0.06 | 2.12 | 1475 | 0.09 | 0 | 0.09 | ... | ... | 0.17273 |
0.177189 | ... | ... | 1.97 | -0.06 | 1.91 | 1500 | ... | ... | 0.12 | 0.05 | ... | 0.170733 |
0.173878 | ... | ... | 1.76 | -0.06 | 1.70 | 1525 | 0.17 | 0 | 0.17 | ... | ... | 0.173508 |
0.177928 | ... | ... | 1.57 | -0.05 | 1.52 | 1550 | 0.23 | 0.01 | 0.22 | ... | ... | 0.175397 |
0.180675 | ... | ... | 1.39 | -0.04 | 1.35 | 1575 | 0.31 | 0.02 | 0.29 | ... | ... | 0.179421 |
0.182362 | ... | ... | 1.22 | -0.03 | 1.19 | 1600 | 0.40 | 0.03 | 0.37 | ... | ... | 0.182136 |
0.185735 | ... | ... | 1.07 | -0.02 | 1.05 | 1625 | 0.50 | 0.03 | 0.47 | 0.49 | 0.49 | 0.183805 |
0.185608 | ... | ... | 0.93 | -0.02 | 0.91 | 1650 | 0.62 | 0.04 | 0.58 | ... | ... | 0.187093 |
0.187231 | 0.85 | 0.85 | 0.81 | -0.02 | 0.79 | 1675 | 0.74 | 0.04 | 0.70 | ... | ... | 0.187065 |
0.188173 | 0.75 | 0.75 | 0.70 | -0.02 | 0.68 | 1700 | 0.88 | 0.04 | 0.84 | ... | ... | 0.188834 |
0.191046 | ... | ... | 0.61 | -0.02 | 0.59 | 1725 | 1.03 | 0.04 | 0.99 | ... | ... | 0.190077 |
0.191093 | ... | ... | 0.52 | -0.02 | 0.50 | 1750 | 1.19 | 0.04 | 1.15 | ... | ... | 0.190957 |
0.193543 | ... | ... | 0.44 | -0.01 | 0.43 | 1775 | 1.36 | 0.04 | 1.32 | ... | ... | 0.19165 |
0.193415 | ... | ... | 0.38 | -0.02 | 0.36 | 1800 | 1.55 | 0.05 | 1.50 | ... | ... | 0.19515 |
0.196443 | ... | ... | 0.32 | -0.01 | 0.31 | 1825 | 1.74 | 0.05 | 1.69 | ... | ... | 0.196328 |
0.19723 | ... | ... | 0.27 | -0.01 | 0.26 | 1850 | 1.94 | 0.05 | 1.89 | ... | ... | 0.198181 |
0.198985 | ... | ... | 0.23 | -0.01 | 0.22 | 1875 | 2.15 | 0.05 | 2.10 | ... | ... | 0.201171 |
0.202279 | ... | ... | 0.20 | -0.01 | 0.19 | 1900 | 2.37 | 0.06 | 2.31 | ... | ... | 0.205884 |
0.203771 | ... | ... | 0.17 | -0.01 | 0.16 | 1925 | 2.59 | 0.06 | 2.53 | ... | ... | 0.209065 |
0.207706 | ... | ... | 0.14 | 0 | 0.14 | 1950 | 2.81 | 0.05 | 2.76 | ... | ... | 0.210574 |
0.210209 | ... | ... | 0.12 | 0 | 0.12 | 1975 | 3.04 | 0.05 | 2.99 | ... | ... | 0.214962 |
0.211089 | ... | ... | 0.11 | -0.01 | 0.10 | 2000 | 3.27 | 0.05 | 3.22 | ... | ... | 0.218131 |
0.216084 | ... | ... | 0.09 | 0 | 0.09 | 2025 | 3.51 | 0.06 | 3.45 | ... | ... | 0.225525 |
0.220167 | ... | ... | 0.08 | 0 | 0.08 | 2050 | 3.75 | 0.06 | 3.69 | ... | ... | 0.23235 |
0.223256 | ... | ... | 0.07 | 0 | 0.07 | 2075 | 3.99 | 0.06 | 3.93 | ... | ... | 0.238608 |
0.225226 | ... | ... | 0.06 | 0 | 0.06 | 2100 | 4.23 | 0.06 | 4.17 | ... | ... | 0.244294 |
0.225877 | ... | ... | 0.05 | 0 | 0.05 | 2125 | 4.47 | 0.06 | 4.41 | ... | ... | 0.249397 |
0.224884 | ... | ... | 0.04 | 0 | 0.04 | 2150 | 4.71 | 0.06 | 4.65 | ... | ... | 0.253895 |
0.233212 | ... | ... | 0.04 | 0 | 0.04 | 2175 | 4.96 | 0.06 | 4.90 | ... | ... | 0.265428 |
0.22956 | ... | ... | 0.03 | 0 | 0.03 | 2200 | 5.21 | 0.06 | 5.15 | ... | ... | 0.276831 |
0.237316 | ... | ... | 0.03 | 0 | 0.03 | 2225 | 5.45 | 0.06 | 5.39 | ... | ... | 0.280498 |
0.22969 | ... | ... | 0.03 | -0.01 | 0.02 | 2250 | 5.70 | 0.06 | 5.64 | ... | ... | 0.291683 |
0.236852 | ... | ... | 0.02 | 0 | 0.02 | 2275 | 5.95 | 0.06 | 5.89 | ... | ... | 0.302747 |
0.243898 | ... | ... | 0.02 | 0 | 0.02 | 2300 | 6.20 | 0.06 | 6.14 | ... | ... | 0.313694 |
0.250831 | ... | ... | 0.02 | 0 | 0.02 | 2325 | 6.45 | 0.06 | 6.39 | ... | ... | 0.324526 |
0.234283 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.70 | 0.06 | 6.64 | ... | ... | 0.335246 |
0.240554 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 6.95 | 0.06 | 6.89 | ... | ... | 0.345856 |
0.246734 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.20 | 0.06 | 7.14 | ... | ... | 0.356359 |
0.252825 | ... | ... | 0.01 | 0 | 0.01 | 2425 | 7.45 | 0.06 | 7.39 | ... | ... | 0.366756 |
0.258832 | ... | ... | 0.01 | 0 | 0.01 | 2450 | 7.70 | 0.06 | 7.64 | ... | ... | 0.377051 |
0.264756 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 7.95 | 0.06 | 7.89 | ... | ... | 0.387245 |
0.249619 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.20 | 0.06 | 8.14 | ... | ... | 0.39734 |
0.25504 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.45 | 0.06 | 8.39 | ... | ... | 0.407338 |
0.260392 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.70 | 0.06 | 8.64 | ... | ... | 0.417242 |
0.265677 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.95 | 0.06 | 8.89 | ... | ... | 0.427053 |
0.270896 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.20 | 0.06 | 9.14 | ... | ... | 0.436773 |
0.276052 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.45 | 0.06 | 9.39 | ... | ... | 0.446404 |
0.281143 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.70 | 0.06 | 9.64 | ... | ... | 0.455948 |
0.286172 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.95 | 0.06 | 9.89 | ... | ... | 0.465406 |
0.291141 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.20 | 0.06 | 10.14 | ... | ... | 0.47478 |
0.296053 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.45 | 0.06 | 10.39 | ... | ... | 0.484071 |
0.30091 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.70 | 0.06 | 10.64 | ... | ... | 0.493282 |
0.305712 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.95 | 0.06 | 10.89 | ... | ... | 0.502413 |
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.