Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.175245 | ... | ... | 13.53 | 0.04 | 13.57 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.585126 |
1.126942 | ... | ... | 13.28 | 0.04 | 13.32 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.563537 |
1.081424 | ... | ... | 13.03 | 0.04 | 13.07 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.543042 |
1.038393 | ... | ... | 12.78 | 0.04 | 12.82 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.523533 |
0.997592 | ... | ... | 12.53 | 0.04 | 12.57 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.504917 |
0.958805 | ... | ... | 12.28 | 0.04 | 12.32 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.487117 |
0.921842 | ... | ... | 12.03 | 0.04 | 12.07 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.470064 |
0.886541 | ... | ... | 11.78 | 0.04 | 11.82 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.453695 |
0.852759 | ... | ... | 11.53 | 0.04 | 11.57 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.437952 |
0.82037 | ... | ... | 11.28 | 0.04 | 11.32 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.422792 |
0.789265 | ... | ... | 11.03 | 0.04 | 11.07 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.408171 |
0.759346 | ... | ... | 10.78 | 0.04 | 10.82 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.394051 |
0.730524 | ... | ... | 10.53 | 0.04 | 10.57 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.380394 |
0.702721 | ... | ... | 10.28 | 0.04 | 10.32 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.36717 |
0.675868 | ... | ... | 10.03 | 0.04 | 10.07 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.354353 |
0.649902 | ... | ... | 9.78 | 0.04 | 9.82 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.341916 |
0.624764 | ... | ... | 9.53 | 0.04 | 9.57 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.329835 |
0.600403 | ... | ... | 9.28 | 0.04 | 9.32 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.318087 |
0.576771 | ... | ... | 9.03 | 0.04 | 9.07 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.306654 |
0.553827 | ... | ... | 8.78 | 0.04 | 8.82 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.295519 |
0.53153 | ... | ... | 8.53 | 0.04 | 8.57 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.284664 |
0.509843 | ... | ... | 8.28 | 0.04 | 8.32 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.27407 |
0.488734 | ... | ... | 8.03 | 0.04 | 8.07 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.263728 |
0.468173 | ... | ... | 7.78 | 0.04 | 7.82 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.253623 |
0.44813 | ... | ... | 7.53 | 0.04 | 7.57 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.243743 |
0.42858 | ... | ... | 7.28 | 0.04 | 7.32 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.234072 |
0.409498 | ... | ... | 7.03 | 0.04 | 7.07 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.224603 |
0.390862 | ... | ... | 6.78 | 0.04 | 6.82 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.215326 |
0.372651 | ... | ... | 6.53 | 0.04 | 6.57 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.206229 |
0.354846 | ... | ... | 6.28 | 0.04 | 6.32 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.197302 |
0.337428 | ... | ... | 6.03 | 0.04 | 6.07 | 1225 | 0.01 | 0.01 | 0.01 | ... | ... | 0.205333 |
0.32038 | ... | ... | 5.78 | 0.04 | 5.82 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.196084 |
0.303686 | ... | ... | 5.53 | 0.04 | 5.57 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.186989 |
0.287331 | ... | ... | 5.28 | 0.04 | 5.32 | 1300 | 0.02 | 0.01 | 0.01 | ... | ... | 0.196731 |
0.271302 | ... | ... | 5.03 | 0.04 | 5.07 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0.187177 |
0.255585 | ... | ... | 4.78 | 0.04 | 4.82 | 1350 | 0.03 | 0.01 | 0.02 | ... | ... | 0.190052 |
0.240168 | ... | ... | 4.53 | 0.04 | 4.57 | 1375 | 0.04 | 0.01 | 0.03 | ... | ... | 0.189869 |
0.225038 | ... | ... | 4.28 | 0.04 | 4.32 | 1400 | 0.05 | 0.01 | 0.04 | ... | ... | 0.187782 |
0.214967 | ... | ... | 4.04 | 0.04 | 4.08 | 1425 | 0.06 | 0.01 | 0.05 | ... | ... | 0.184354 |
0.209235 | ... | ... | 3.80 | 0.05 | 3.85 | 1450 | 0.08 | 0.01 | 0.07 | ... | ... | 0.185484 |
0.202896 | ... | ... | 3.57 | 0.05 | 3.62 | 1475 | 0.10 | 0.01 | 0.09 | ... | ... | 0.184434 |
0.196019 | ... | ... | 3.34 | 0.05 | 3.39 | 1500 | 0.12 | 0.01 | 0.11 | ... | ... | 0.181812 |
0.192018 | ... | ... | 3.12 | 0.05 | 3.17 | 1525 | 0.15 | 0.01 | 0.14 | ... | ... | 0.181596 |
0.190088 | ... | ... | 2.91 | 0.05 | 2.96 | 1550 | 0.19 | 0.01 | 0.18 | ... | ... | 0.182818 |
0.189568 | ... | ... | 2.71 | 0.05 | 2.76 | 1575 | 0.23 | 0.01 | 0.22 | ... | ... | 0.182058 |
0.187496 | ... | ... | 2.51 | 0.05 | 2.56 | 1600 | 0.28 | 0.01 | 0.27 | ... | ... | 0.182297 |
0.186429 | ... | ... | 2.32 | 0.05 | 2.37 | 1625 | 0.34 | 0.02 | 0.32 | ... | ... | 0.183168 |
0.186061 | ... | ... | 2.13 | 0.06 | 2.19 | 1650 | 0.41 | 0.02 | 0.39 | ... | ... | 0.184441 |
0.186183 | ... | ... | 1.97 | 0.05 | 2.02 | 1675 | 0.49 | 0.02 | 0.47 | ... | ... | 0.185976 |
0.188552 | ... | ... | 1.81 | 0.06 | 1.87 | 1700 | 0.57 | 0.02 | 0.55 | ... | ... | 0.185805 |
0.189213 | ... | ... | 1.66 | 0.06 | 1.72 | 1725 | 0.67 | 0.01 | 0.66 | ... | ... | 0.187772 |
0.190121 | ... | ... | 1.53 | 0.05 | 1.58 | 1750 | 0.78 | 0.01 | 0.77 | ... | ... | 0.189872 |
0.191259 | ... | ... | 1.41 | 0.04 | 1.45 | 1775 | 0.89 | 0 | 0.89 | ... | ... | 0.190428 |
0.19097 | ... | ... | 1.30 | 0.02 | 1.32 | 1800 | 1.01 | -0.01 | 1.02 | ... | ... | 0.191242 |
0.192627 | 1.15 | 1.15 | 1.19 | 0.02 | 1.21 | 1825 | 1.14 | -0.02 | 1.16 | ... | ... | 0.192327 |
0.191312 | ... | ... | 1.08 | 0.01 | 1.09 | 1850 | 1.27 | -0.03 | 1.30 | ... | ... | 0.192081 |
0.190347 | ... | ... | 0.97 | 0.01 | 0.98 | 1875 | 1.41 | -0.02 | 1.43 | ... | ... | 0.192186 |
0.18975 | ... | ... | 0.87 | 0.01 | 0.88 | 1900 | 1.55 | -0.03 | 1.58 | ... | ... | 0.191032 |
0.189563 | ... | ... | 0.78 | 0.01 | 0.79 | 1925 | 1.70 | -0.03 | 1.73 | ... | ... | 0.190284 |
0.18814 | ... | ... | 0.69 | 0.01 | 0.70 | 1950 | 1.85 | -0.03 | 1.88 | ... | ... | 0.188284 |
0.185429 | ... | ... | 0.60 | 0.01 | 0.61 | 1975 | 2.01 | -0.03 | 2.04 | ... | ... | 0.186729 |
0.184983 | ... | ... | 0.53 | 0.01 | 0.54 | 2000 | 2.19 | -0.02 | 2.21 | ... | ... | 0.187517 |
0.183311 | ... | ... | 0.46 | 0.01 | 0.47 | 2025 | 2.36 | -0.03 | 2.39 | ... | ... | 0.185298 |
0.182303 | ... | ... | 0.41 | 0 | 0.41 | 2050 | 2.55 | -0.03 | 2.58 | ... | ... | 0.185687 |
0.184242 | ... | ... | 0.36 | 0.01 | 0.37 | 2075 | 2.75 | -0.03 | 2.78 | ... | ... | 0.187061 |
0.185266 | ... | ... | 0.32 | 0.01 | 0.33 | 2100 | 2.96 | -0.03 | 2.99 | ... | ... | 0.189657 |
0.185315 | ... | ... | 0.29 | 0 | 0.29 | 2125 | 3.17 | -0.03 | 3.20 | ... | ... | 0.191466 |
0.186792 | ... | ... | 0.26 | 0 | 0.26 | 2150 | 3.39 | -0.03 | 3.42 | ... | ... | 0.194852 |
0.190053 | ... | ... | 0.23 | 0.01 | 0.24 | 2175 | 3.61 | -0.03 | 3.64 | ... | ... | 0.197629 |
0.189951 | ... | ... | 0.21 | 0 | 0.21 | 2200 | 3.83 | -0.04 | 3.87 | ... | ... | 0.199778 |
0.191847 | ... | ... | 0.19 | 0 | 0.19 | 2225 | 4.06 | -0.03 | 4.09 | ... | ... | 0.204041 |
0.193067 | ... | ... | 0.17 | 0 | 0.17 | 2250 | 4.28 | -0.04 | 4.32 | ... | ... | 0.205006 |
0.193548 | ... | ... | 0.15 | 0 | 0.15 | 2275 | 4.51 | -0.04 | 4.55 | ... | ... | 0.208325 |
0.193195 | ... | ... | 0.13 | 0 | 0.13 | 2300 | 4.75 | -0.03 | 4.78 | ... | ... | 0.21439 |
0.195907 | ... | ... | 0.11 | 0.01 | 0.12 | 2325 | 4.98 | -0.04 | 5.02 | ... | ... | 0.217009 |
0.193872 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.22 | -0.04 | 5.26 | ... | ... | 0.222612 |
0.195367 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.46 | -0.04 | 5.50 | ... | ... | 0.228036 |
0.1963 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 5.70 | -0.04 | 5.74 | ... | ... | 0.233288 |
0.196596 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 5.94 | -0.04 | 5.98 | ... | ... | 0.238373 |
0.20213 | ... | ... | 0.07 | 0 | 0.07 | 2450 | 6.19 | -0.04 | 6.23 | ... | ... | 0.246971 |
0.201485 | ... | ... | 0.06 | 0 | 0.06 | 2475 | 6.43 | -0.04 | 6.47 | ... | ... | 0.251827 |
0.199925 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.68 | -0.04 | 6.72 | ... | ... | 0.260274 |
0.204987 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 6.93 | -0.04 | 6.97 | ... | ... | 0.268642 |
0.202039 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.18 | -0.04 | 7.22 | ... | ... | 0.27693 |
0.206826 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 7.43 | -0.04 | 7.47 | ... | ... | 0.28514 |
0.201987 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.68 | -0.04 | 7.72 | ... | ... | 0.293275 |
0.206492 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 7.93 | -0.04 | 7.97 | ... | ... | 0.301336 |
0.210936 | ... | ... | 0.02 | 0.01 | 0.03 | 2650 | 8.18 | -0.04 | 8.22 | ... | ... | 0.309323 |
0.202898 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.43 | -0.04 | 8.47 | ... | ... | 0.31724 |
0.207046 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.68 | -0.04 | 8.72 | ... | ... | 0.325086 |
0.211142 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 8.93 | -0.04 | 8.97 | ... | ... | 0.332863 |
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.