Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.052889 | ... | ... | 13 | 0 | 13 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.509588 |
1.009639 | ... | ... | 12.75 | 0 | 12.75 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.490823 |
0.968774 | ... | ... | 12.50 | 0 | 12.50 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.472957 |
0.930044 | ... | ... | 12.25 | 0 | 12.25 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.45591 |
0.893242 | ... | ... | 12 | 0 | 12 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.43961 |
0.858184 | ... | ... | 11.75 | 0 | 11.75 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.423993 |
0.824714 | ... | ... | 11.50 | 0 | 11.50 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.408999 |
0.792693 | ... | ... | 11.25 | 0 | 11.25 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.394581 |
0.762003 | ... | ... | 11 | 0 | 11 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.380695 |
0.732536 | ... | ... | 10.75 | 0 | 10.75 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.367303 |
0.704198 | ... | ... | 10.50 | 0 | 10.50 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.354366 |
0.676906 | ... | ... | 10.25 | 0 | 10.25 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.341853 |
0.650584 | ... | ... | 10 | 0 | 10 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.329739 |
0.625165 | ... | ... | 9.75 | 0 | 9.75 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.317995 |
0.600589 | ... | ... | 9.50 | 0 | 9.50 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.306598 |
0.576801 | ... | ... | 9.25 | 0 | 9.25 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.295525 |
0.553751 | ... | ... | 9 | 0 | 9 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.284759 |
0.531394 | ... | ... | 8.75 | 0 | 8.75 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.27428 |
0.50969 | ... | ... | 8.50 | 0 | 8.50 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.264073 |
0.488599 | ... | ... | 8.25 | 0 | 8.25 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.254119 |
0.468088 | ... | ... | 8 | 0 | 8 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.244408 |
0.448125 | ... | ... | 7.75 | 0 | 7.75 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.234925 |
0.428681 | ... | ... | 7.50 | 0 | 7.50 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.225657 |
0.409729 | ... | ... | 7.25 | 0 | 7.25 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.216592 |
0.391243 | ... | ... | 7 | 0 | 7 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.207721 |
0.373201 | ... | ... | 6.75 | 0 | 6.75 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.199034 |
0.355582 | ... | ... | 6.50 | 0 | 6.50 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.190519 |
0.338365 | ... | ... | 6.25 | 0 | 6.25 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.182168 |
0.321532 | ... | ... | 6 | 0 | 6 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.173975 |
0.305066 | ... | ... | 5.75 | 0 | 5.75 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.180868 |
0.28895 | ... | ... | 5.50 | 0 | 5.50 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.172368 |
0.273169 | ... | ... | 5.25 | 0 | 5.25 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.164009 |
0.257709 | ... | ... | 5 | 0 | 5 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0.172362 |
0.242556 | ... | ... | 4.75 | 0 | 4.75 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0.163569 |
0.227699 | ... | ... | 4.50 | 0 | 4.50 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0.165786 |
0.213126 | ... | ... | 4.25 | 0 | 4.25 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0.165271 |
0.203031 | ... | ... | 4.01 | 0 | 4.01 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 0.163046 |
0.19296 | ... | ... | 3.77 | 0 | 3.77 | 1425 | 0.07 | 0 | 0.07 | ... | ... | 0.165151 |
0.1829 | ... | ... | 3.54 | -0.01 | 3.53 | 1450 | 0.09 | 0 | 0.09 | ... | ... | 0.164822 |
0.179797 | ... | ... | 3.31 | 0 | 3.31 | 1475 | 0.11 | 0 | 0.11 | ... | ... | 0.16282 |
0.175699 | ... | ... | 3.09 | 0 | 3.09 | 1500 | 0.14 | 0 | 0.14 | ... | ... | 0.163006 |
0.170754 | ... | ... | 2.88 | -0.01 | 2.87 | 1525 | 0.18 | 0 | 0.18 | ... | ... | 0.164434 |
0.170234 | ... | ... | 2.67 | 0 | 2.67 | 1550 | 0.22 | 0 | 0.22 | ... | ... | 0.163899 |
0.170558 | ... | ... | 2.48 | 0 | 2.48 | 1575 | 0.28 | 0 | 0.28 | ... | ... | 0.166597 |
0.17142 | ... | ... | 2.30 | 0 | 2.30 | 1600 | 0.34 | -0.01 | 0.35 | ... | ... | 0.167251 |
0.172629 | ... | ... | 2.13 | 0 | 2.13 | 1625 | 0.42 | 0 | 0.42 | ... | ... | 0.170246 |
0.174072 | ... | ... | 1.98 | -0.01 | 1.97 | 1650 | 0.51 | 0 | 0.51 | ... | ... | 0.173215 |
0.177435 | ... | ... | 1.83 | 0 | 1.83 | 1675 | 0.61 | 0 | 0.61 | ... | ... | 0.176179 |
0.179134 | ... | ... | 1.70 | -0.01 | 1.69 | 1700 | 0.71 | -0.01 | 0.72 | ... | ... | 0.177503 |
0.181004 | ... | ... | 1.56 | 0 | 1.56 | 1725 | 0.83 | 0 | 0.83 | ... | ... | 0.180629 |
0.181492 | ... | ... | 1.43 | 0 | 1.43 | 1750 | 0.94 | -0.01 | 0.95 | ... | ... | 0.180723 |
0.180711 | ... | ... | 1.31 | -0.01 | 1.30 | 1775 | 1.06 | 0 | 1.06 | ... | ... | 0.181107 |
0.180256 | ... | ... | 1.19 | -0.01 | 1.18 | 1800 | 1.18 | -0.01 | 1.19 | ... | ... | 0.180256 |
0.180128 | ... | ... | 1.07 | 0 | 1.07 | 1825 | 1.31 | -0.01 | 1.32 | ... | ... | 0.179738 |
0.178821 | ... | ... | 0.97 | -0.01 | 0.96 | 1850 | 1.45 | -0.01 | 1.46 | ... | ... | 0.179568 |
0.179422 | ... | ... | 0.87 | 0 | 0.87 | 1875 | 1.60 | 0 | 1.60 | ... | ... | 0.179782 |
0.178902 | ... | ... | 0.78 | 0 | 0.78 | 1900 | 1.75 | -0.01 | 1.76 | ... | ... | 0.178866 |
0.178849 | ... | ... | 0.70 | 0 | 0.70 | 1925 | 1.92 | 0 | 1.92 | ... | ... | 0.180004 |
0.179345 | ... | ... | 0.63 | 0 | 0.63 | 1950 | 2.09 | -0.01 | 2.10 | ... | ... | 0.18011 |
0.178802 | ... | ... | 0.57 | -0.01 | 0.56 | 1975 | 2.27 | -0.01 | 2.28 | ... | ... | 0.180857 |
0.178935 | ... | ... | 0.51 | -0.01 | 0.50 | 2000 | 2.46 | 0 | 2.46 | ... | ... | 0.182374 |
0.179892 | ... | ... | 0.45 | 0 | 0.45 | 2025 | 2.65 | 0 | 2.65 | ... | ... | 0.183002 |
0.179933 | ... | ... | 0.40 | 0 | 0.40 | 2050 | 2.84 | -0.01 | 2.85 | ... | ... | 0.182701 |
0.178994 | ... | ... | 0.36 | -0.01 | 0.35 | 2075 | 3.05 | 0 | 3.05 | ... | ... | 0.185405 |
0.181274 | ... | ... | 0.32 | 0 | 0.32 | 2100 | 3.25 | -0.01 | 3.26 | ... | ... | 0.185356 |
0.180618 | ... | ... | 0.28 | 0 | 0.28 | 2125 | 3.47 | 0 | 3.47 | ... | ... | 0.188794 |
0.181369 | ... | ... | 0.25 | 0 | 0.25 | 2150 | 3.68 | 0 | 3.68 | ... | ... | 0.189421 |
0.181322 | ... | ... | 0.23 | -0.01 | 0.22 | 2175 | 3.90 | 0 | 3.90 | ... | ... | 0.191703 |
0.183139 | ... | ... | 0.20 | 0 | 0.20 | 2200 | 4.12 | -0.01 | 4.13 | ... | ... | 0.193428 |
0.184358 | ... | ... | 0.18 | 0 | 0.18 | 2225 | 4.35 | 0 | 4.35 | ... | ... | 0.197236 |
0.184927 | ... | ... | 0.16 | 0 | 0.16 | 2250 | 4.58 | 0 | 4.58 | ... | ... | 0.200696 |
0.184772 | ... | ... | 0.14 | 0 | 0.14 | 2275 | 4.81 | 0 | 4.81 | ... | ... | 0.203807 |
0.183784 | ... | ... | 0.13 | -0.01 | 0.12 | 2300 | 5.05 | 0 | 5.05 | ... | ... | 0.209535 |
0.185825 | ... | ... | 0.11 | 0 | 0.11 | 2325 | 5.28 | -0.01 | 5.29 | ... | ... | 0.212068 |
0.187433 | ... | ... | 0.10 | 0 | 0.10 | 2350 | 5.52 | 0 | 5.52 | ... | ... | 0.217422 |
0.188572 | ... | ... | 0.09 | 0 | 0.09 | 2375 | 5.76 | -0.01 | 5.77 | ... | ... | 0.22263 |
0.18919 | ... | ... | 0.08 | 0 | 0.08 | 2400 | 6.01 | 0 | 6.01 | ... | ... | 0.230934 |
0.189216 | ... | ... | 0.07 | 0 | 0.07 | 2425 | 6.25 | 0 | 6.25 | ... | ... | 0.235935 |
0.188547 | ... | ... | 0.06 | 0 | 0.06 | 2450 | 6.50 | 0 | 6.50 | ... | ... | 0.244089 |
0.187026 | ... | ... | 0.05 | 0 | 0.05 | 2475 | 6.75 | 0 | 6.75 | ... | ... | 0.252164 |
0.191693 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 7 | 0 | 7 | ... | ... | 0.260161 |
0.188883 | ... | ... | 0.04 | 0 | 0.04 | 2525 | 7.25 | 0 | 7.25 | ... | ... | 0.268083 |
0.193296 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 7.50 | 0 | 7.50 | ... | ... | 0.27593 |
0.188726 | ... | ... | 0.03 | 0 | 0.03 | 2575 | 7.75 | 0 | 7.75 | ... | ... | 0.283704 |
0.19288 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 8 | 0 | 8 | ... | ... | 0.291407 |
0.196977 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 8.25 | 0 | 8.25 | ... | ... | 0.29904 |
0.18943 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.50 | 0 | 8.50 | ... | ... | 0.306604 |
0.193254 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.75 | 0 | 8.75 | ... | ... | 0.314101 |
0.19703 | ... | ... | 0.02 | 0 | 0.02 | 2700 | 9 | 0 | 9 | ... | ... | 0.321532 |
0.200758 | ... | ... | 0.02 | 0 | 0.02 | 2725 | 9.25 | 0 | 9.25 | ... | ... | 0.328899 |
0.186968 | ... | ... | 0.02 | -0.01 | 0.01 | 2750 | 9.50 | 0 | 9.50 | ... | ... | 0.336202 |
0.190373 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 9.75 | 0 | 9.75 | ... | ... | 0.343443 |
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.