Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.99939 | ... | ... | 12.70 | 0 | 12.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.404102 |
0.956482 | ... | ... | 12.45 | 0 | 12.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.38904 |
0.916111 | ... | ... | 12.20 | 0 | 12.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.374702 |
0.877996 | ... | ... | 11.95 | 0 | 11.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.361022 |
0.841899 | ... | ... | 11.70 | 0 | 11.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.347939 |
0.807619 | ... | ... | 11.45 | 0 | 11.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.335401 |
0.774982 | ... | ... | 11.20 | 0 | 11.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.323365 |
0.743838 | ... | ... | 10.95 | 0 | 10.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.311791 |
0.714055 | ... | ... | 10.70 | 0 | 10.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.300644 |
0.685519 | ... | ... | 10.45 | 0 | 10.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.28989 |
0.658129 | ... | ... | 10.20 | 0 | 10.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.279502 |
0.631796 | ... | ... | 9.95 | 0 | 9.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.269456 |
0.60644 | ... | ... | 9.70 | 0 | 9.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.259729 |
0.58199 | ... | ... | 9.45 | 0 | 9.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.250297 |
0.558383 | ... | ... | 9.20 | 0 | 9.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.241143 |
0.535562 | ... | ... | 8.95 | 0 | 8.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.23225 |
0.513474 | ... | ... | 8.70 | 0 | 8.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.223602 |
0.492074 | ... | ... | 8.45 | 0 | 8.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.215184 |
0.471318 | ... | ... | 8.20 | 0 | 8.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.206981 |
0.451167 | ... | ... | 7.95 | 0 | 7.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.198984 |
0.431587 | ... | ... | 7.70 | 0 | 7.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.191181 |
0.412546 | ... | ... | 7.45 | 0 | 7.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.183558 |
0.394012 | ... | ... | 7.20 | 0 | 7.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.191404 |
0.375959 | ... | ... | 6.95 | 0 | 6.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.183575 |
0.358362 | ... | ... | 6.70 | 0 | 6.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.175911 |
0.341197 | ... | ... | 6.45 | 0 | 6.45 | 1125 | 0.02 | 0 | 0.02 | ... | ... | 0.185509 |
0.324443 | ... | ... | 6.20 | 0 | 6.20 | 1150 | 0.02 | 0 | 0.02 | ... | ... | 0.177529 |
0.30808 | ... | ... | 5.95 | 0 | 5.95 | 1175 | 0.03 | 0 | 0.03 | ... | ... | 0.180978 |
0.292088 | ... | ... | 5.70 | 0 | 5.70 | 1200 | 0.04 | 0 | 0.04 | ... | ... | 0.181694 |
0.276451 | ... | ... | 5.45 | 0 | 5.45 | 1225 | 0.05 | 0 | 0.05 | ... | ... | 0.180733 |
0.261153 | ... | ... | 5.20 | 0 | 5.20 | 1250 | 0.06 | 0 | 0.06 | ... | ... | 0.178613 |
0.246178 | ... | ... | 4.95 | 0 | 4.95 | 1275 | 0.07 | 0 | 0.07 | ... | ... | 0.175631 |
0.234337 | ... | ... | 4.71 | 0 | 4.71 | 1300 | 0.09 | 0 | 0.09 | ... | ... | 0.176608 |
0.222689 | ... | ... | 4.47 | 0 | 4.47 | 1325 | 0.11 | 0 | 0.11 | ... | ... | 0.176014 |
0.21386 | ... | ... | 4.24 | 0 | 4.24 | 1350 | 0.13 | 0 | 0.13 | ... | ... | 0.174265 |
0.20502 | ... | ... | 4.02 | -0.01 | 4.01 | 1375 | 0.16 | 0 | 0.16 | ... | ... | 0.174739 |
0.200925 | ... | ... | 3.80 | 0 | 3.80 | 1400 | 0.19 | -0.01 | 0.20 | ... | ... | 0.173888 |
0.196321 | ... | ... | 3.59 | 0 | 3.59 | 1425 | 0.23 | 0 | 0.23 | ... | ... | 0.174505 |
0.193341 | ... | ... | 3.39 | 0 | 3.39 | 1450 | 0.28 | 0 | 0.28 | ... | ... | 0.176108 |
0.189704 | ... | ... | 3.20 | -0.01 | 3.19 | 1475 | 0.33 | -0.01 | 0.34 | ... | ... | 0.176323 |
0.189158 | ... | ... | 3.01 | 0 | 3.01 | 1500 | 0.40 | 0 | 0.40 | ... | ... | 0.179219 |
0.189404 | ... | ... | 2.84 | 0 | 2.84 | 1525 | 0.47 | 0 | 0.47 | ... | ... | 0.180669 |
0.188651 | ... | ... | 2.68 | -0.01 | 2.67 | 1550 | 0.55 | 0 | 0.55 | ... | ... | 0.18259 |
0.190136 | ... | ... | 2.52 | 0 | 2.52 | 1575 | 0.63 | -0.01 | 0.64 | ... | ... | 0.183329 |
0.190573 | ... | ... | 2.38 | -0.01 | 2.37 | 1600 | 0.73 | 0 | 0.73 | ... | ... | 0.18605 |
0.191521 | ... | ... | 2.24 | -0.01 | 2.23 | 1625 | 0.83 | -0.01 | 0.84 | ... | ... | 0.187638 |
0.192932 | ... | ... | 2.10 | 0 | 2.10 | 1650 | 0.94 | 0 | 0.94 | ... | ... | 0.189628 |
0.193427 | ... | ... | 1.97 | 0 | 1.97 | 1675 | 1.05 | 0 | 1.05 | ... | ... | 0.190654 |
0.193084 | ... | ... | 1.84 | 0 | 1.84 | 1700 | 1.16 | -0.01 | 1.17 | ... | ... | 0.190804 |
0.193263 | ... | ... | 1.72 | 0 | 1.72 | 1725 | 1.28 | -0.01 | 1.29 | ... | ... | 0.191449 |
0.192661 | ... | ... | 1.60 | 0 | 1.60 | 1750 | 1.40 | -0.01 | 1.41 | ... | ... | 0.191292 |
0.191313 | ... | ... | 1.49 | -0.01 | 1.48 | 1775 | 1.53 | 0 | 1.53 | ... | ... | 0.191652 |
0.190507 | ... | ... | 1.37 | 0 | 1.37 | 1800 | 1.66 | 0 | 1.66 | ... | ... | 0.191263 |
0.188974 | ... | ... | 1.27 | -0.01 | 1.26 | 1825 | 1.79 | -0.01 | 1.80 | ... | ... | 0.190146 |
0.187993 | ... | ... | 1.16 | 0 | 1.16 | 1850 | 1.93 | -0.01 | 1.94 | ... | ... | 0.189588 |
0.186293 | ... | ... | 1.07 | -0.01 | 1.06 | 1875 | 2.07 | -0.01 | 2.08 | ... | ... | 0.188322 |
0.185164 | ... | ... | 0.98 | -0.01 | 0.97 | 1900 | 2.23 | 0 | 2.23 | ... | ... | 0.188943 |
0.18464 | ... | ... | 0.89 | 0 | 0.89 | 1925 | 2.38 | -0.01 | 2.39 | ... | ... | 0.187589 |
0.183426 | ... | ... | 0.81 | 0 | 0.81 | 1950 | 2.55 | 0 | 2.55 | ... | ... | 0.188214 |
0.182876 | ... | ... | 0.74 | 0 | 0.74 | 1975 | 2.72 | 0 | 2.72 | ... | ... | 0.188219 |
0.181649 | ... | ... | 0.68 | -0.01 | 0.67 | 2000 | 2.89 | -0.01 | 2.90 | ... | ... | 0.187593 |
0.181169 | ... | ... | 0.62 | -0.01 | 0.61 | 2025 | 3.08 | 0 | 3.08 | ... | ... | 0.189196 |
0.181539 | ... | ... | 0.56 | 0 | 0.56 | 2050 | 3.27 | 0 | 3.27 | ... | ... | 0.190287 |
0.18132 | ... | ... | 0.52 | -0.01 | 0.51 | 2075 | 3.47 | 0 | 3.47 | ... | ... | 0.192375 |
0.182102 | ... | ... | 0.47 | 0 | 0.47 | 2100 | 3.67 | 0 | 3.67 | ... | ... | 0.194026 |
0.18236 | ... | ... | 0.43 | 0 | 0.43 | 2125 | 3.87 | -0.01 | 3.88 | ... | ... | 0.195237 |
0.183813 | ... | ... | 0.40 | 0 | 0.40 | 2150 | 4.08 | -0.01 | 4.09 | ... | ... | 0.197655 |
0.183017 | ... | ... | 0.37 | -0.01 | 0.36 | 2175 | 4.30 | 0 | 4.30 | ... | ... | 0.201414 |
0.185403 | ... | ... | 0.34 | 0 | 0.34 | 2200 | 4.51 | -0.01 | 4.52 | ... | ... | 0.203182 |
0.185499 | ... | ... | 0.31 | 0 | 0.31 | 2225 | 4.73 | -0.01 | 4.74 | ... | ... | 0.206388 |
0.185088 | ... | ... | 0.29 | -0.01 | 0.28 | 2250 | 4.96 | 0 | 4.96 | ... | ... | 0.211165 |
0.186312 | ... | ... | 0.26 | 0 | 0.26 | 2275 | 5.18 | 0 | 5.18 | ... | ... | 0.213927 |
0.187168 | ... | ... | 0.24 | 0 | 0.24 | 2300 | 5.41 | 0 | 5.41 | ... | ... | 0.218349 |
0.187635 | ... | ... | 0.22 | 0 | 0.22 | 2325 | 5.64 | 0 | 5.64 | ... | ... | 0.22262 |
0.187684 | ... | ... | 0.21 | -0.01 | 0.20 | 2350 | 5.87 | 0 | 5.87 | ... | ... | 0.226745 |
0.189934 | ... | ... | 0.19 | 0 | 0.19 | 2375 | 6.11 | 0 | 6.11 | ... | ... | 0.232712 |
0.1892 | ... | ... | 0.18 | -0.01 | 0.17 | 2400 | 6.34 | 0 | 6.34 | ... | ... | 0.236594 |
0.19089 | ... | ... | 0.16 | 0 | 0.16 | 2425 | 6.58 | 0 | 6.58 | ... | ... | 0.242374 |
0.192337 | ... | ... | 0.15 | 0 | 0.15 | 2450 | 6.82 | 0 | 6.82 | ... | ... | 0.248073 |
0.193533 | ... | ... | 0.14 | 0 | 0.14 | 2475 | 7.06 | -0.01 | 7.07 | ... | ... | 0.253695 |
0.194464 | ... | ... | 0.13 | 0 | 0.13 | 2500 | 7.31 | 0 | 7.31 | ... | ... | 0.261288 |
0.195111 | ... | ... | 0.12 | 0 | 0.12 | 2525 | 7.55 | 0 | 7.55 | ... | ... | 0.266773 |
0.195454 | ... | ... | 0.11 | 0 | 0.11 | 2550 | 7.80 | 0 | 7.80 | ... | ... | 0.274235 |
0.195462 | ... | ... | 0.10 | 0 | 0.10 | 2575 | 8.05 | 0 | 8.05 | ... | ... | 0.281629 |
0.1951 | ... | ... | 0.09 | 0 | 0.09 | 2600 | 8.30 | 0 | 8.30 | ... | ... | 0.288957 |
0.194314 | ... | ... | 0.09 | -0.01 | 0.08 | 2625 | 8.55 | 0 | 8.55 | ... | ... | 0.29622 |
0.197918 | ... | ... | 0.08 | 0 | 0.08 | 2650 | 8.80 | 0 | 8.80 | ... | ... | 0.30342 |
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.