Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.05793 | ... | ... | 13 | 0 | 13 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.512765 |
1.014482 | ... | ... | 12.75 | 0 | 12.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.493882 |
0.973429 | ... | ... | 12.50 | 0 | 12.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.475905 |
0.934521 | ... | ... | 12.25 | 0 | 12.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.458752 |
0.897547 | ... | ... | 12 | 0 | 12 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.442351 |
0.862326 | ... | ... | 11.75 | 0 | 11.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.426636 |
0.828699 | ... | ... | 11.50 | 0 | 11.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.411548 |
0.796528 | ... | ... | 11.25 | 0 | 11.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.39704 |
0.765693 | ... | ... | 11 | 0 | 11 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.383068 |
0.736086 | ... | ... | 10.75 | 0 | 10.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.369592 |
0.707614 | ... | ... | 10.50 | 0 | 10.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.356575 |
0.680192 | ... | ... | 10.25 | 0 | 10.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.343984 |
0.653745 | ... | ... | 10 | 0 | 10 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.331794 |
0.628205 | ... | ... | 9.75 | 0 | 9.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.319977 |
0.603511 | ... | ... | 9.50 | 0 | 9.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.308509 |
0.579609 | ... | ... | 9.25 | 0 | 9.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.297367 |
0.556448 | ... | ... | 9 | 0 | 9 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.286533 |
0.533984 | ... | ... | 8.75 | 0 | 8.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.27599 |
0.512174 | ... | ... | 8.50 | 0 | 8.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.265719 |
0.490982 | ... | ... | 8.25 | 0 | 8.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.255703 |
0.470372 | ... | ... | 8 | 0 | 8 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.245931 |
0.450312 | ... | ... | 7.75 | 0 | 7.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.236389 |
0.430774 | ... | ... | 7.50 | 0 | 7.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.227063 |
0.41173 | ... | ... | 7.25 | 0 | 7.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.217942 |
0.393155 | ... | ... | 7 | 0 | 7 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.209016 |
0.375025 | ... | ... | 6.75 | 0 | 6.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.200274 |
0.35732 | ... | ... | 6.50 | 0 | 6.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.191706 |
0.34002 | ... | ... | 6.25 | 0 | 6.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.183303 |
0.323105 | ... | ... | 6 | 0 | 6 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.175059 |
0.306558 | ... | ... | 5.75 | 0 | 5.75 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.181995 |
0.290364 | ... | ... | 5.50 | 0 | 5.50 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.173441 |
0.274506 | ... | ... | 5.25 | 0 | 5.25 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.16503 |
0.25897 | ... | ... | 5 | 0 | 5 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0.173435 |
0.243744 | ... | ... | 4.75 | 0 | 4.75 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0.164587 |
0.228814 | ... | ... | 4.50 | 0 | 4.50 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0.166817 |
0.21417 | ... | ... | 4.25 | 0 | 4.25 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0.166299 |
0.20404 | ... | ... | 4.01 | 0 | 4.01 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 0.16406 |
0.193933 | ... | ... | 3.77 | 0 | 3.77 | 1425 | 0.07 | 0 | 0.07 | ... | ... | 0.166177 |
0.183835 | ... | ... | 3.53 | 0 | 3.53 | 1450 | 0.09 | 0 | 0.09 | ... | ... | 0.165845 |
0.180745 | ... | ... | 3.31 | 0 | 3.31 | 1475 | 0.11 | 0 | 0.11 | ... | ... | 0.163831 |
0.17351 | ... | ... | 3.09 | -0.01 | 3.08 | 1500 | 0.14 | 0 | 0.14 | ... | ... | 0.164018 |
0.171694 | ... | ... | 2.87 | 0 | 2.87 | 1525 | 0.17 | -0.01 | 0.18 | ... | ... | 0.16245 |
0.171191 | ... | ... | 2.67 | 0 | 2.67 | 1550 | 0.22 | 0 | 0.22 | ... | ... | 0.164915 |
0.171534 | ... | ... | 2.48 | 0 | 2.48 | 1575 | 0.27 | 0 | 0.27 | ... | ... | 0.165249 |
0.172415 | ... | ... | 2.30 | 0 | 2.30 | 1600 | 0.34 | 0 | 0.34 | ... | ... | 0.168284 |
0.173642 | ... | ... | 2.13 | 0 | 2.13 | 1625 | 0.42 | 0 | 0.42 | ... | ... | 0.171297 |
0.175104 | ... | ... | 1.97 | 0 | 1.97 | 1650 | 0.50 | -0.01 | 0.51 | ... | ... | 0.172425 |
0.17674 | ... | ... | 1.83 | -0.01 | 1.82 | 1675 | 0.60 | 0 | 0.60 | ... | ... | 0.175507 |
0.180209 | ... | ... | 1.69 | 0 | 1.69 | 1700 | 0.71 | 0 | 0.71 | ... | ... | 0.178593 |
0.180472 | ... | ... | 1.55 | 0 | 1.55 | 1725 | 0.82 | 0 | 0.82 | ... | ... | 0.180112 |
0.181007 | ... | ... | 1.43 | -0.01 | 1.42 | 1750 | 0.94 | 0 | 0.94 | ... | ... | 0.181829 |
0.181809 | ... | ... | 1.30 | 0 | 1.30 | 1775 | 1.05 | -0.01 | 1.06 | ... | ... | 0.180656 |
0.181354 | ... | ... | 1.18 | 0 | 1.18 | 1800 | 1.18 | 0 | 1.18 | ... | ... | 0.181354 |
0.179694 | ... | ... | 1.07 | -0.01 | 1.06 | 1825 | 1.31 | 0 | 1.31 | ... | ... | 0.18083 |
0.179916 | ... | ... | 0.96 | 0 | 0.96 | 1850 | 1.45 | 0 | 1.45 | ... | ... | 0.180656 |
0.178968 | ... | ... | 0.86 | 0 | 0.86 | 1875 | 1.59 | 0 | 1.59 | ... | ... | 0.179312 |
0.178422 | ... | ... | 0.77 | 0 | 0.77 | 1900 | 1.75 | 0 | 1.75 | ... | ... | 0.179941 |
0.178335 | ... | ... | 0.70 | -0.01 | 0.69 | 1925 | 1.91 | -0.01 | 1.92 | ... | ... | 0.179468 |
0.178791 | ... | ... | 0.62 | 0 | 0.62 | 1950 | 2.09 | 0 | 2.09 | ... | ... | 0.181182 |
0.179904 | ... | ... | 0.56 | 0 | 0.56 | 1975 | 2.27 | 0 | 2.27 | ... | ... | 0.181927 |
0.180039 | ... | ... | 0.50 | 0 | 0.50 | 2000 | 2.45 | 0 | 2.45 | ... | ... | 0.181678 |
0.179148 | ... | ... | 0.44 | 0 | 0.44 | 2025 | 2.64 | 0 | 2.64 | ... | ... | 0.18223 |
0.1791 | ... | ... | 0.40 | -0.01 | 0.39 | 2050 | 2.84 | 0 | 2.84 | ... | ... | 0.183757 |
0.180102 | ... | ... | 0.35 | 0 | 0.35 | 2075 | 3.04 | 0 | 3.04 | ... | ... | 0.18446 |
0.18024 | ... | ... | 0.31 | 0 | 0.31 | 2100 | 3.25 | 0 | 3.25 | ... | ... | 0.186408 |
0.181737 | ... | ... | 0.28 | 0 | 0.28 | 2125 | 3.46 | 0 | 3.46 | ... | ... | 0.187647 |
0.182494 | ... | ... | 0.25 | 0 | 0.25 | 2150 | 3.68 | 0 | 3.68 | ... | ... | 0.190472 |
0.182447 | ... | ... | 0.22 | 0 | 0.22 | 2175 | 3.90 | 0 | 3.90 | ... | ... | 0.192754 |
0.181501 | ... | ... | 0.20 | -0.01 | 0.19 | 2200 | 4.12 | 0 | 4.12 | ... | ... | 0.194472 |
0.182541 | ... | ... | 0.17 | 0 | 0.17 | 2225 | 4.35 | 0 | 4.35 | ... | ... | 0.198289 |
0.182892 | ... | ... | 0.15 | 0 | 0.15 | 2250 | 4.58 | 0 | 4.58 | ... | ... | 0.201753 |
0.18592 | ... | ... | 0.14 | 0 | 0.14 | 2275 | 4.81 | 0 | 4.81 | ... | ... | 0.204863 |
0.184926 | ... | ... | 0.12 | 0 | 0.12 | 2300 | 5.05 | 0 | 5.05 | ... | ... | 0.210612 |
0.186979 | ... | ... | 0.11 | 0 | 0.11 | 2325 | 5.28 | 0 | 5.28 | ... | ... | 0.213139 |
0.184252 | ... | ... | 0.10 | -0.01 | 0.09 | 2350 | 5.52 | 0 | 5.52 | ... | ... | 0.218509 |
0.185053 | ... | ... | 0.08 | 0 | 0.08 | 2375 | 5.76 | 0 | 5.76 | ... | ... | 0.223732 |
0.185258 | ... | ... | 0.07 | 0 | 0.07 | 2400 | 6.01 | 0 | 6.01 | ... | ... | 0.232076 |
0.184765 | ... | ... | 0.07 | -0.01 | 0.06 | 2425 | 6.25 | 0 | 6.25 | ... | ... | 0.23709 |
0.18972 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.50 | 0 | 6.50 | ... | ... | 0.245284 |
0.18819 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 6.75 | 0 | 6.75 | ... | ... | 0.253398 |
0.185552 | ... | ... | 0.05 | -0.01 | 0.04 | 2500 | 7 | 0 | 7 | ... | ... | 0.261435 |
0.190059 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.25 | 0 | 7.25 | ... | ... | 0.269395 |
0.194499 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.50 | 0 | 7.50 | ... | ... | 0.27728 |
0.1899 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.75 | 0 | 7.75 | ... | ... | 0.285092 |
0.19408 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8 | 0 | 8 | ... | ... | 0.292833 |
0.186711 | ... | ... | 0.03 | -0.01 | 0.02 | 2625 | 8.25 | 0 | 8.25 | ... | ... | 0.300503 |
0.19061 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.50 | 0 | 8.50 | ... | ... | 0.308104 |
0.194458 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.75 | 0 | 8.75 | ... | ... | 0.315638 |
0.198257 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9 | 0 | 9 | ... | ... | 0.323105 |
0.202008 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.25 | 0 | 9.25 | ... | ... | 0.330507 |
0.188133 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 9.50 | 0 | 9.50 | ... | ... | 0.337846 |
0.19156 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.75 | 0 | 9.75 | ... | ... | 0.345122 |
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.