Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.085927 | ... | ... | 12.85 | 0 | 12.85 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.462365 |
1.041185 | ... | ... | 12.60 | 0 | 12.60 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.445605 |
0.998902 | ... | ... | 12.35 | 0 | 12.35 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.429615 |
0.958823 | ... | ... | 12.10 | 0 | 12.10 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.414325 |
0.920731 | ... | ... | 11.85 | 0 | 11.85 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.399676 |
0.884439 | ... | ... | 11.60 | 0 | 11.60 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.385611 |
0.849784 | ... | ... | 11.35 | 0 | 11.35 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.372087 |
0.816626 | ... | ... | 11.10 | 0 | 11.10 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.359064 |
0.784839 | ... | ... | 10.85 | 0 | 10.85 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.346503 |
0.754315 | ... | ... | 10.60 | 0 | 10.60 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.334369 |
0.724957 | ... | ... | 10.35 | 0 | 10.35 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.322634 |
0.696677 | ... | ... | 10.10 | 0 | 10.10 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.311272 |
0.669398 | ... | ... | 9.85 | 0 | 9.85 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.300259 |
0.643052 | ... | ... | 9.60 | 0 | 9.60 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.28957 |
0.617574 | ... | ... | 9.35 | 0 | 9.35 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.279186 |
0.59291 | ... | ... | 9.10 | 0 | 9.10 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.26909 |
0.569007 | ... | ... | 8.85 | 0 | 8.85 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.259264 |
0.54582 | ... | ... | 8.60 | 0 | 8.60 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.249693 |
0.523304 | ... | ... | 8.35 | 0 | 8.35 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.24036 |
0.501423 | ... | ... | 8.10 | 0 | 8.10 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.231254 |
0.480139 | ... | ... | 7.85 | 0 | 7.85 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.222363 |
0.459421 | ... | ... | 7.60 | 0 | 7.60 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.213673 |
0.439237 | ... | ... | 7.35 | 0 | 7.35 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.205175 |
0.419561 | ... | ... | 7.10 | 0 | 7.10 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.196858 |
0.400366 | ... | ... | 6.85 | 0 | 6.85 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.188714 |
0.381629 | ... | ... | 6.60 | 0 | 6.60 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.180732 |
0.363327 | ... | ... | 6.35 | 0 | 6.35 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.188239 |
0.34544 | ... | ... | 6.10 | 0 | 6.10 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.179986 |
0.327949 | ... | ... | 5.85 | 0 | 5.85 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.171881 |
0.310835 | ... | ... | 5.60 | 0 | 5.60 | 1250 | 0.02 | 0 | 0.02 | ... | ... | 0.181015 |
0.294083 | ... | ... | 5.35 | 0 | 5.35 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.172519 |
0.277676 | ... | ... | 5.10 | 0 | 5.10 | 1300 | 0.03 | 0 | 0.03 | ... | ... | 0.175416 |
0.2616 | ... | ... | 4.85 | 0 | 4.85 | 1325 | 0.04 | 0 | 0.04 | ... | ... | 0.175538 |
0.24584 | ... | ... | 4.60 | 0 | 4.60 | 1350 | 0.05 | 0 | 0.05 | ... | ... | 0.173936 |
0.230385 | ... | ... | 4.35 | 0 | 4.35 | 1375 | 0.07 | 0 | 0.07 | ... | ... | 0.176868 |
0.221785 | ... | ... | 4.12 | 0 | 4.12 | 1400 | 0.09 | 0 | 0.09 | ... | ... | 0.177337 |
0.20998 | ... | ... | 3.88 | 0 | 3.88 | 1425 | 0.11 | 0 | 0.11 | ... | ... | 0.176134 |
0.204234 | ... | ... | 3.66 | 0 | 3.66 | 1450 | 0.14 | 0 | 0.14 | ... | ... | 0.177265 |
0.198032 | ... | ... | 3.44 | 0 | 3.44 | 1475 | 0.17 | 0 | 0.17 | ... | ... | 0.176662 |
0.191406 | ... | ... | 3.22 | 0 | 3.22 | 1500 | 0.20 | 0 | 0.20 | ... | ... | 0.174734 |
0.189183 | ... | ... | 3.02 | 0 | 3.02 | 1525 | 0.24 | 0 | 0.24 | ... | ... | 0.174302 |
0.185985 | ... | ... | 2.82 | 0 | 2.82 | 1550 | 0.29 | 0 | 0.29 | ... | ... | 0.174879 |
0.181929 | ... | ... | 2.63 | -0.01 | 2.62 | 1575 | 0.34 | 0 | 0.34 | ... | ... | 0.174003 |
0.181001 | ... | ... | 2.44 | 0 | 2.44 | 1600 | 0.41 | 0 | 0.41 | ... | ... | 0.17588 |
0.180757 | ... | ... | 2.27 | 0 | 2.27 | 1625 | 0.48 | 0 | 0.48 | ... | ... | 0.176218 |
0.179308 | ... | ... | 2.11 | -0.01 | 2.10 | 1650 | 0.55 | -0.01 | 0.56 | ... | ... | 0.175258 |
0.180098 | ... | ... | 1.95 | 0 | 1.95 | 1675 | 0.64 | -0.01 | 0.65 | ... | ... | 0.176481 |
0.179642 | ... | ... | 1.81 | -0.01 | 1.80 | 1700 | 0.74 | 0 | 0.74 | ... | ... | 0.17799 |
0.179603 | ... | ... | 1.67 | -0.01 | 1.66 | 1725 | 0.84 | -0.01 | 0.85 | ... | ... | 0.178227 |
0.179937 | ... | ... | 1.54 | -0.01 | 1.53 | 1750 | 0.95 | 0 | 0.95 | ... | ... | 0.178814 |
0.179154 | ... | ... | 1.41 | -0.01 | 1.40 | 1775 | 1.07 | 0 | 1.07 | ... | ... | 0.179739 |
0.178766 | ... | ... | 1.29 | -0.01 | 1.28 | 1800 | 1.19 | 0 | 1.19 | ... | ... | 0.179555 |
0.17877 | ... | ... | 1.17 | 0 | 1.17 | 1825 | 1.32 | 0.01 | 1.31 | ... | ... | 0.179764 |
0.177733 | ... | ... | 1.06 | 0 | 1.06 | 1850 | 1.45 | 0.01 | 1.44 | ... | ... | 0.178936 |
0.17712 | ... | ... | 0.95 | 0.01 | 0.96 | 1875 | 1.59 | 0.01 | 1.58 | ... | ... | 0.178541 |
0.176962 | ... | ... | 0.85 | 0.02 | 0.87 | 1900 | 1.74 | 0.02 | 1.72 | ... | ... | 0.178611 |
0.175813 | ... | ... | 0.76 | 0.02 | 0.78 | 1925 | 1.89 | 0.02 | 1.87 | ... | ... | 0.177706 |
0.175174 | ... | ... | 0.68 | 0.02 | 0.70 | 1950 | 2.06 | 0.02 | 2.04 | ... | ... | 0.178856 |
0.176688 | ... | ... | 0.61 | 0.03 | 0.64 | 1975 | 2.23 | 0.02 | 2.21 | ... | ... | 0.179125 |
0.177361 | ... | ... | 0.55 | 0.03 | 0.58 | 2000 | 2.42 | 0.03 | 2.39 | ... | ... | 0.18171 |
0.177176 | ... | ... | 0.50 | 0.02 | 0.52 | 2025 | 2.60 | 0.02 | 2.58 | ... | ... | 0.181918 |
0.176086 | ... | ... | 0.45 | 0.01 | 0.46 | 2050 | 2.79 | 0.01 | 2.78 | ... | ... | 0.182997 |
0.17585 | ... | ... | 0.41 | 0 | 0.41 | 2075 | 2.98 | 0 | 2.98 | ... | ... | 0.183323 |
0.172791 | ... | ... | 0.37 | -0.02 | 0.35 | 2100 | 3.17 | -0.01 | 3.18 | ... | ... | 0.182855 |
0.170556 | ... | ... | 0.33 | -0.03 | 0.30 | 2125 | 3.36 | -0.03 | 3.39 | ... | ... | 0.181532 |
0.169377 | ... | ... | 0.29 | -0.03 | 0.26 | 2150 | 3.57 | -0.03 | 3.60 | ... | ... | 0.183417 |
0.167174 | ... | ... | 0.26 | -0.04 | 0.22 | 2175 | 3.78 | -0.03 | 3.81 | ... | ... | 0.184729 |
0.166367 | ... | ... | 0.23 | -0.04 | 0.19 | 2200 | 4 | -0.03 | 4.03 | ... | ... | 0.187703 |
0.167401 | ... | ... | 0.20 | -0.03 | 0.17 | 2225 | 4.23 | -0.02 | 4.25 | ... | ... | 0.192596 |
0.16779 | ... | ... | 0.18 | -0.03 | 0.15 | 2250 | 4.46 | -0.02 | 4.48 | ... | ... | 0.197244 |
0.170659 | ... | ... | 0.16 | -0.02 | 0.14 | 2275 | 4.69 | -0.02 | 4.71 | ... | ... | 0.201654 |
0.169794 | ... | ... | 0.14 | -0.02 | 0.12 | 2300 | 4.93 | -0.01 | 4.94 | ... | ... | 0.208337 |
0.171752 | ... | ... | 0.12 | -0.01 | 0.11 | 2325 | 5.17 | 0 | 5.17 | ... | ... | 0.2149 |
0.173304 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.41 | 0 | 5.41 | ... | ... | 0.221349 |
0.174415 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.65 | -0.01 | 5.66 | ... | ... | 0.227689 |
0.175038 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 5.90 | 0 | 5.90 | ... | ... | 0.236506 |
0.175106 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6.15 | 0 | 6.15 | ... | ... | 0.245236 |
0.174524 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.40 | 0 | 6.40 | ... | ... | 0.253881 |
0.173146 | ... | ... | 0.06 | -0.01 | 0.05 | 2475 | 6.65 | 0 | 6.65 | ... | ... | 0.262443 |
0.177537 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.90 | 0 | 6.90 | ... | ... | 0.270923 |
0.174953 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.15 | 0 | 7.15 | ... | ... | 0.279324 |
0.179104 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.40 | 0 | 7.40 | ... | ... | 0.287647 |
0.174875 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.65 | 0 | 7.65 | ... | ... | 0.295894 |
0.178781 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.90 | 0 | 7.90 | ... | ... | 0.304066 |
0.171983 | ... | ... | 0.03 | -0.01 | 0.02 | 2625 | 8.15 | 0 | 8.15 | ... | ... | 0.312165 |
0.175626 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.40 | 0 | 8.40 | ... | ... | 0.320192 |
0.179221 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.65 | 0 | 8.65 | ... | ... | 0.328149 |
0.182769 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 8.90 | 0 | 8.90 | ... | ... | 0.336037 |
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.