Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.775362 | ... | ... | 12.77 | -0.13 | 12.64 | 400 | 0.01 | 0 | 0.01 | ... | ... | 1.049268 |
1.695008 | ... | ... | 12.52 | -0.13 | 12.39 | 425 | 0.01 | 0 | 0.01 | ... | ... | 1.005762 |
1.619864 | ... | ... | 12.27 | -0.13 | 12.14 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.96485 |
1.549304 | ... | ... | 12.02 | -0.13 | 11.89 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.926231 |
1.482808 | ... | ... | 11.77 | -0.13 | 11.64 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.889664 |
1.419936 | ... | ... | 11.52 | -0.13 | 11.39 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.85494 |
1.360317 | ... | ... | 11.27 | -0.13 | 11.14 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.82188 |
1.303631 | ... | ... | 11.02 | -0.13 | 10.89 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.790321 |
1.249605 | ... | ... | 10.77 | -0.13 | 10.64 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.760136 |
1.198002 | ... | ... | 10.52 | -0.13 | 10.39 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.731207 |
1.148612 | ... | ... | 10.27 | -0.13 | 10.14 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.70343 |
1.101254 | ... | ... | 10.02 | -0.13 | 9.89 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.676707 |
1.055767 | ... | ... | 9.77 | -0.13 | 9.64 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.650964 |
1.012009 | ... | ... | 9.52 | -0.13 | 9.39 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.626128 |
0.969851 | ... | ... | 9.27 | -0.13 | 9.14 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.602131 |
0.92918 | ... | ... | 9.02 | -0.13 | 8.89 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.578911 |
0.889894 | ... | ... | 8.77 | -0.13 | 8.64 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.556421 |
0.851902 | ... | ... | 8.52 | -0.13 | 8.39 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.534612 |
0.815118 | ... | ... | 8.27 | -0.13 | 8.14 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.513438 |
0.779469 | ... | ... | 8.02 | -0.13 | 7.89 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.492857 |
0.744885 | ... | ... | 7.77 | -0.13 | 7.64 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.472836 |
0.711304 | ... | ... | 7.52 | -0.13 | 7.39 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.453343 |
0.678668 | ... | ... | 7.27 | -0.13 | 7.14 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.43434 |
0.646924 | ... | ... | 7.02 | -0.13 | 6.89 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.415801 |
0.616025 | ... | ... | 6.77 | -0.13 | 6.64 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.397703 |
0.585925 | ... | ... | 6.52 | -0.13 | 6.39 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.380018 |
0.556584 | ... | ... | 6.27 | -0.13 | 6.14 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.36272 |
0.527963 | ... | ... | 6.02 | -0.13 | 5.89 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.345794 |
0.500027 | ... | ... | 5.77 | -0.13 | 5.64 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.329215 |
0.472744 | ... | ... | 5.52 | -0.13 | 5.39 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.312961 |
0.446081 | ... | ... | 5.27 | -0.13 | 5.14 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.297017 |
0.420013 | ... | ... | 5.02 | -0.13 | 4.89 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.281366 |
0.394511 | ... | ... | 4.77 | -0.13 | 4.64 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.265988 |
0.369551 | ... | ... | 4.52 | -0.13 | 4.39 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.250871 |
0.34511 | ... | ... | 4.27 | -0.13 | 4.14 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.235993 |
0.321166 | ... | ... | 4.02 | -0.13 | 3.89 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.221342 |
0.297698 | ... | ... | 3.77 | -0.13 | 3.64 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.22718 |
0.274688 | ... | ... | 3.52 | -0.13 | 3.39 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.21181 |
0.252117 | ... | ... | 3.27 | -0.13 | 3.14 | 1350 | 0.02 | 0 | 0.02 | ... | ... | 0.219705 |
0.24157 | ... | ... | 3.03 | -0.13 | 2.90 | 1375 | 0.03 | 0.01 | 0.02 | ... | ... | 0.219124 |
0.229828 | ... | ... | 2.79 | -0.13 | 2.66 | 1400 | 0.04 | 0 | 0.04 | ... | ... | 0.214233 |
0.225381 | ... | ... | 2.55 | -0.12 | 2.43 | 1425 | 0.06 | 0.01 | 0.05 | ... | ... | 0.215663 |
0.217952 | ... | ... | 2.32 | -0.12 | 2.20 | 1450 | 0.08 | 0.01 | 0.07 | ... | ... | 0.212096 |
0.214163 | ... | ... | 2.10 | -0.12 | 1.98 | 1475 | 0.11 | 0.01 | 0.10 | ... | ... | 0.211215 |
0.207009 | ... | ... | 1.88 | -0.12 | 1.76 | 1500 | 0.14 | 0.02 | 0.12 | ... | ... | 0.206144 |
0.201658 | ... | ... | 1.67 | -0.12 | 1.55 | 1525 | 0.18 | 0.02 | 0.16 | ... | ... | 0.202383 |
0.200974 | ... | ... | 1.47 | -0.11 | 1.36 | 1550 | 0.23 | 0.02 | 0.21 | 0.19 | 0.19 | 0.198966 |
0.19951 | ... | ... | 1.28 | -0.10 | 1.18 | 1575 | 0.29 | 0.02 | 0.27 | ... | ... | 0.195303 |
0.197106 | ... | ... | 1.10 | -0.09 | 1.01 | 1600 | 0.38 | 0.04 | 0.34 | ... | ... | 0.197613 |
0.196751 | ... | ... | 0.95 | -0.09 | 0.86 | 1625 | 0.47 | 0.04 | 0.43 | ... | ... | 0.195142 |
0.197996 | ... | ... | 0.80 | -0.07 | 0.73 | 1650 | 0.59 | 0.05 | 0.54 | ... | ... | 0.197437 |
0.20077 | ... | ... | 0.68 | -0.06 | 0.62 | 1675 | 0.73 | 0.07 | 0.66 | ... | ... | 0.201205 |
0.202274 | ... | ... | 0.57 | -0.05 | 0.52 | 1700 | 0.88 | 0.08 | 0.80 | ... | ... | 0.203716 |
0.205861 | ... | ... | 0.47 | -0.03 | 0.44 | 1725 | 1.05 | 0.10 | 0.95 | ... | ... | 0.208378 |
0.208906 | ... | ... | 0.39 | -0.02 | 0.37 | 1750 | 1.22 | 0.11 | 1.11 | 1.18 | 1.18 | 0.209355 |
0.211787 | ... | ... | 0.32 | -0.01 | 0.31 | 1775 | 1.40 | 0.11 | 1.29 | ... | ... | 0.209939 |
0.211209 | ... | ... | 0.26 | -0.01 | 0.25 | 1800 | 1.60 | 0.13 | 1.47 | ... | ... | 0.214199 |
0.210795 | ... | ... | 0.21 | -0.01 | 0.20 | 1825 | 1.80 | 0.13 | 1.67 | ... | ... | 0.21543 |
0.215651 | ... | ... | 0.17 | 0 | 0.17 | 1850 | 2.01 | 0.12 | 1.89 | ... | ... | 0.21772 |
0.222951 | ... | ... | 0.15 | 0 | 0.15 | 1875 | 2.24 | 0.13 | 2.11 | ... | ... | 0.226787 |
0.228473 | ... | ... | 0.14 | -0.01 | 0.13 | 1900 | 2.47 | 0.12 | 2.35 | ... | ... | 0.234384 |
0.237907 | ... | ... | 0.12 | 0 | 0.12 | 1925 | 2.71 | 0.13 | 2.58 | ... | ... | 0.246029 |
0.24631 | 0.10 | 0.10 | 0.11 | 0 | 0.11 | 1950 | 2.94 | 0.12 | 2.82 | ... | ... | 0.251043 |
0.253676 | 0.09 | 0.09 | 0.10 | 0 | 0.10 | 1975 | 3.18 | 0.12 | 3.06 | ... | ... | 0.260858 |
0.259974 | 0.09 | 0.08 | 0.09 | 0 | 0.09 | 2000 | 3.42 | 0.13 | 3.29 | ... | ... | 0.269941 |
0.265148 | 0.07 | 0.07 | 0.08 | 0 | 0.08 | 2025 | 3.66 | 0.13 | 3.53 | ... | ... | 0.278303 |
0.2691 | ... | ... | 0.07 | 0 | 0.07 | 2050 | 3.90 | 0.13 | 3.77 | ... | ... | 0.285948 |
0.271678 | ... | ... | 0.06 | 0 | 0.06 | 2075 | 4.14 | 0.13 | 4.01 | ... | ... | 0.292867 |
0.272642 | 0.04 | 0.04 | 0.05 | 0 | 0.05 | 2100 | 4.38 | 0.13 | 4.25 | ... | ... | 0.299044 |
0.271597 | ... | ... | 0.04 | 0 | 0.04 | 2125 | 4.62 | 0.13 | 4.49 | ... | ... | 0.304449 |
0.267836 | 0.03 | 0.03 | 0.04 | -0.01 | 0.03 | 2150 | 4.87 | 0.13 | 4.74 | ... | ... | 0.318546 |
0.277555 | ... | ... | 0.03 | 0 | 0.03 | 2175 | 5.11 | 0.12 | 4.99 | ... | ... | 0.323011 |
0.287098 | ... | ... | 0.03 | 0 | 0.03 | 2200 | 5.36 | 0.13 | 5.23 | ... | ... | 0.336829 |
0.277959 | ... | ... | 0.02 | 0 | 0.02 | 2225 | 5.61 | 0.13 | 5.48 | ... | ... | 0.350495 |
0.286766 | ... | ... | 0.02 | 0 | 0.02 | 2250 | 5.86 | 0.13 | 5.73 | ... | ... | 0.364012 |
0.295429 | ... | ... | 0.02 | 0 | 0.02 | 2275 | 6.11 | 0.13 | 5.98 | ... | ... | 0.377384 |
0.303951 | ... | ... | 0.01 | 0.01 | 0.02 | 2300 | 6.36 | 0.13 | 6.23 | ... | ... | 0.390614 |
0.283934 | ... | ... | 0.01 | 0 | 0.01 | 2325 | 6.61 | 0.13 | 6.48 | ... | ... | 0.403706 |
0.291639 | ... | ... | 0.01 | 0 | 0.01 | 2350 | 6.86 | 0.13 | 6.73 | ... | ... | 0.416662 |
0.29923 | ... | ... | 0.01 | 0 | 0.01 | 2375 | 7.11 | 0.13 | 6.98 | ... | ... | 0.429486 |
0.306711 | ... | ... | 0.01 | 0 | 0.01 | 2400 | 7.36 | 0.13 | 7.23 | ... | ... | 0.44218 |
0.314087 | ... | ... | 0.01 | 0.01 | 0.01 | 2425 | 7.61 | 0.13 | 7.48 | ... | ... | 0.454746 |
0.321359 | ... | ... | 0.01 | 0.01 | 0.01 | 2450 | 7.86 | 0.13 | 7.73 | ... | ... | 0.467189 |
0.303015 | ... | ... | 0.01 | 0 | 0.01 | 2475 | 8.11 | 0.13 | 7.98 | ... | ... | 0.47951 |
0.309669 | ... | ... | 0.01 | 0 | 0.01 | 2500 | 8.36 | 0.13 | 8.23 | ... | ... | 0.491711 |
0.316236 | ... | ... | 0.01 | 0 | 0.01 | 2525 | 8.61 | 0.13 | 8.48 | ... | ... | 0.503796 |
0.32272 | ... | ... | 0.01 | 0 | 0.01 | 2550 | 8.86 | 0.13 | 8.73 | ... | ... | 0.515766 |
0.329123 | ... | ... | 0.01 | 0 | 0.01 | 2575 | 9.11 | 0.13 | 8.98 | ... | ... | 0.527624 |
0.335447 | ... | ... | 0.01 | 0 | 0.01 | 2600 | 9.36 | 0.13 | 9.23 | ... | ... | 0.539373 |
0.341692 | ... | ... | 0.01 | 0 | 0.01 | 2625 | 9.61 | 0.13 | 9.48 | ... | ... | 0.551014 |
0.347859 | ... | ... | 0.01 | 0 | 0.01 | 2650 | 9.86 | 0.13 | 9.73 | ... | ... | 0.562549 |
0.353953 | ... | ... | 0.01 | 0 | 0.01 | 2675 | 10.11 | 0.13 | 9.98 | ... | ... | 0.573981 |
0.359975 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 10.36 | 0.13 | 10.23 | ... | ... | 0.585311 |
0.365928 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 10.61 | 0.13 | 10.48 | ... | ... | 0.596541 |
0.371815 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 10.86 | 0.13 | 10.73 | ... | ... | 0.607674 |
0.377634 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 11.11 | 0.13 | 10.98 | ... | ... | 0.618711 |
0.383386 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 11.36 | 0.13 | 11.23 | ... | ... | 0.629654 |
0.389073 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 11.61 | 0.13 | 11.48 | ... | ... | 0.640504 |
0.394699 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 11.86 | 0.13 | 11.73 | ... | ... | 0.651263 |
0.400265 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 12.11 | 0.13 | 11.98 | ... | ... | 0.661933 |
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.