Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.057778 | ... | ... | 12.64 | -0.04 | 12.60 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.543851 |
1.014021 | ... | ... | 12.39 | -0.04 | 12.35 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.523493 |
0.972626 | ... | ... | 12.14 | -0.04 | 12.10 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.504114 |
0.933353 | ... | ... | 11.89 | -0.04 | 11.85 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.485622 |
0.895996 | ... | ... | 11.64 | -0.04 | 11.60 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.467938 |
0.860378 | ... | ... | 11.39 | -0.04 | 11.35 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.45099 |
0.826344 | ... | ... | 11.14 | -0.04 | 11.10 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.43472 |
0.79376 | ... | ... | 10.89 | -0.04 | 10.85 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.419075 |
0.762507 | ... | ... | 10.64 | -0.04 | 10.60 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.404007 |
0.73248 | ... | ... | 10.39 | -0.04 | 10.35 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.389469 |
0.703587 | ... | ... | 10.14 | -0.04 | 10.10 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.375426 |
0.675744 | ... | ... | 9.89 | -0.04 | 9.85 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.361845 |
0.648877 | ... | ... | 9.64 | -0.04 | 9.60 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.348693 |
0.62292 | ... | ... | 9.39 | -0.04 | 9.35 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.335941 |
0.597812 | ... | ... | 9.14 | -0.04 | 9.10 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.323564 |
0.573499 | ... | ... | 8.89 | -0.04 | 8.85 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.31154 |
0.54993 | ... | ... | 8.64 | -0.04 | 8.60 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.299847 |
0.527062 | ... | ... | 8.39 | -0.04 | 8.35 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.288464 |
0.504853 | ... | ... | 8.14 | -0.04 | 8.10 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.277373 |
0.483266 | ... | ... | 7.89 | -0.04 | 7.85 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.266559 |
0.462265 | ... | ... | 7.64 | -0.04 | 7.60 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.256006 |
0.44182 | ... | ... | 7.39 | -0.04 | 7.35 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.245697 |
0.4219 | ... | ... | 7.14 | -0.04 | 7.10 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.235621 |
0.40248 | ... | ... | 6.89 | -0.04 | 6.85 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.225765 |
0.383533 | ... | ... | 6.64 | -0.04 | 6.60 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.216118 |
0.365037 | ... | ... | 6.39 | -0.04 | 6.35 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.206666 |
0.34697 | ... | ... | 6.14 | -0.04 | 6.10 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.197402 |
0.329313 | ... | ... | 5.89 | -0.04 | 5.85 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.188316 |
0.312045 | ... | ... | 5.64 | -0.04 | 5.60 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.179395 |
0.295151 | ... | ... | 5.39 | -0.04 | 5.35 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.170633 |
0.278614 | ... | ... | 5.14 | -0.04 | 5.10 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.176923 |
0.262417 | ... | ... | 4.89 | -0.04 | 4.85 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.167809 |
0.246548 | ... | ... | 4.64 | -0.04 | 4.60 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.158835 |
0.230992 | ... | ... | 4.39 | -0.04 | 4.35 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0.166416 |
0.215738 | ... | ... | 4.14 | -0.04 | 4.10 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0.168194 |
0.200772 | ... | ... | 3.89 | -0.04 | 3.85 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0.167107 |
0.191111 | ... | ... | 3.65 | -0.04 | 3.61 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 0.164216 |
0.185864 | ... | ... | 3.42 | -0.04 | 3.38 | 1425 | 0.07 | 0 | 0.07 | ... | ... | 0.165753 |
0.179833 | ... | ... | 3.18 | -0.03 | 3.15 | 1450 | 0.09 | 0 | 0.09 | ... | ... | 0.164728 |
0.173118 | ... | ... | 2.96 | -0.04 | 2.92 | 1475 | 0.12 | 0.01 | 0.11 | ... | ... | 0.165906 |
0.1724 | ... | ... | 2.74 | -0.03 | 2.71 | 1500 | 0.15 | 0 | 0.15 | ... | ... | 0.164775 |
0.16993 | ... | ... | 2.54 | -0.04 | 2.50 | 1525 | 0.19 | 0 | 0.19 | ... | ... | 0.164943 |
0.171279 | ... | ... | 2.34 | -0.03 | 2.31 | 1550 | 0.24 | 0 | 0.24 | ... | ... | 0.16581 |
0.170543 | ... | ... | 2.15 | -0.03 | 2.12 | 1575 | 0.31 | 0.01 | 0.30 | ... | ... | 0.169403 |
0.172467 | ... | ... | 1.98 | -0.03 | 1.95 | 1600 | 0.38 | 0.01 | 0.37 | ... | ... | 0.170566 |
0.174388 | ... | ... | 1.82 | -0.03 | 1.79 | 1625 | 0.47 | 0.01 | 0.46 | ... | ... | 0.173842 |
0.178187 | ... | ... | 1.67 | -0.02 | 1.65 | 1650 | 0.57 | 0.01 | 0.56 | ... | ... | 0.176923 |
0.179989 | ... | ... | 1.53 | -0.02 | 1.51 | 1675 | 0.67 | 0.01 | 0.66 | ... | ... | 0.178063 |
0.18007 | ... | ... | 1.40 | -0.03 | 1.37 | 1700 | 0.78 | 0.01 | 0.77 | ... | ... | 0.179272 |
0.180308 | ... | ... | 1.26 | -0.02 | 1.24 | 1725 | 0.89 | 0.01 | 0.88 | ... | ... | 0.178852 |
0.179016 | ... | ... | 1.13 | -0.02 | 1.11 | 1750 | 1.01 | 0.02 | 0.99 | ... | ... | 0.178606 |
0.176247 | ... | ... | 1.01 | -0.03 | 0.98 | 1775 | 1.13 | 0.02 | 1.11 | ... | ... | 0.176858 |
0.175365 | ... | ... | 0.89 | -0.02 | 0.87 | 1800 | 1.26 | 0.01 | 1.25 | ... | ... | 0.175313 |
0.1747 | ... | ... | 0.79 | -0.02 | 0.77 | 1825 | 1.41 | 0.02 | 1.39 | ... | ... | 0.175679 |
0.1743 | ... | ... | 0.70 | -0.02 | 0.68 | 1850 | 1.56 | 0.02 | 1.54 | ... | ... | 0.174613 |
0.174237 | ... | ... | 0.61 | -0.01 | 0.60 | 1875 | 1.72 | 0.02 | 1.70 | ... | ... | 0.173855 |
0.172768 | ... | ... | 0.54 | -0.02 | 0.52 | 1900 | 1.90 | 0.03 | 1.87 | ... | ... | 0.175336 |
0.17365 | ... | ... | 0.47 | -0.01 | 0.46 | 1925 | 2.08 | 0.03 | 2.05 | ... | ... | 0.175565 |
0.173261 | ... | ... | 0.41 | -0.01 | 0.40 | 1950 | 2.27 | 0.03 | 2.24 | ... | ... | 0.176486 |
0.173633 | ... | ... | 0.36 | -0.01 | 0.35 | 1975 | 2.46 | 0.03 | 2.43 | ... | ... | 0.1762 |
0.175013 | ... | ... | 0.32 | -0.01 | 0.31 | 2000 | 2.67 | 0.03 | 2.64 | ... | ... | 0.179069 |
0.175307 | ... | ... | 0.28 | -0.01 | 0.27 | 2025 | 2.87 | 0.03 | 2.84 | ... | ... | 0.178694 |
0.176979 | ... | ... | 0.25 | -0.01 | 0.24 | 2050 | 3.09 | 0.03 | 3.06 | ... | ... | 0.18209 |
0.177701 | ... | ... | 0.21 | 0 | 0.21 | 2075 | 3.30 | 0.03 | 3.27 | ... | ... | 0.182118 |
0.177366 | 0.20 | 0.20 | 0.19 | -0.01 | 0.18 | 2100 | 3.53 | 0.04 | 3.49 | ... | ... | 0.186704 |
0.17905 | ... | ... | 0.16 | 0 | 0.16 | 2125 | 3.75 | 0.03 | 3.72 | ... | ... | 0.187843 |
0.179913 | ... | ... | 0.14 | 0 | 0.14 | 2150 | 3.98 | 0.04 | 3.94 | ... | ... | 0.191303 |
0.179847 | ... | ... | 0.12 | 0 | 0.12 | 2175 | 4.21 | 0.03 | 4.18 | ... | ... | 0.194251 |
0.178685 | ... | ... | 0.11 | -0.01 | 0.10 | 2200 | 4.44 | 0.03 | 4.41 | ... | ... | 0.196666 |
0.180867 | ... | ... | 0.09 | 0 | 0.09 | 2225 | 4.68 | 0.04 | 4.64 | ... | ... | 0.202241 |
0.182461 | ... | ... | 0.08 | 0 | 0.08 | 2250 | 4.92 | 0.04 | 4.88 | ... | ... | 0.207597 |
0.183396 | ... | ... | 0.07 | 0 | 0.07 | 2275 | 5.16 | 0.04 | 5.12 | ... | ... | 0.212743 |
0.183571 | ... | ... | 0.06 | 0 | 0.06 | 2300 | 5.41 | 0.04 | 5.37 | ... | ... | 0.221641 |
0.182828 | ... | ... | 0.05 | 0 | 0.05 | 2325 | 5.65 | 0.04 | 5.61 | ... | ... | 0.226507 |
0.180913 | ... | ... | 0.05 | -0.01 | 0.04 | 2350 | 5.90 | 0.04 | 5.86 | ... | ... | 0.235238 |
0.186193 | ... | ... | 0.04 | 0 | 0.04 | 2375 | 6.15 | 0.04 | 6.11 | ... | ... | 0.24388 |
0.182405 | ... | ... | 0.04 | -0.01 | 0.03 | 2400 | 6.40 | 0.04 | 6.36 | ... | ... | 0.252435 |
0.187352 | ... | ... | 0.03 | 0 | 0.03 | 2425 | 6.65 | 0.04 | 6.61 | ... | ... | 0.260905 |
0.192223 | ... | ... | 0.03 | 0 | 0.03 | 2450 | 6.90 | 0.04 | 6.86 | ... | ... | 0.269291 |
0.185283 | ... | ... | 0.02 | 0 | 0.02 | 2475 | 7.15 | 0.04 | 7.11 | ... | ... | 0.277596 |
0.18981 | ... | ... | 0.02 | 0 | 0.02 | 2500 | 7.40 | 0.04 | 7.36 | ... | ... | 0.285821 |
0.194273 | ... | ... | 0.02 | 0 | 0.02 | 2525 | 7.65 | 0.04 | 7.61 | ... | ... | 0.293967 |
0.198675 | ... | ... | 0.02 | 0 | 0.02 | 2550 | 7.90 | 0.04 | 7.86 | ... | ... | 0.302037 |
0.185207 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 8.15 | 0.04 | 8.11 | ... | ... | 0.310032 |
0.189211 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 8.40 | 0.04 | 8.36 | ... | ... | 0.317953 |
0.193163 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 8.65 | 0.04 | 8.61 | ... | ... | 0.325802 |
0.197066 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 8.90 | 0.04 | 8.86 | ... | ... | 0.33358 |
0.20092 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 9.15 | 0.04 | 9.11 | ... | ... | 0.34129 |
0.204727 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 9.40 | 0.04 | 9.36 | ... | ... | 0.348931 |
0.208486 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 9.65 | 0.04 | 9.61 | ... | ... | 0.356505 |
0.2122 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.90 | 0.04 | 9.86 | ... | ... | 0.364015 |
0.199673 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 10.15 | 0.04 | 10.11 | ... | ... | 0.371459 |
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.