Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.009229 | ... | ... | 13.45 | 0 | 13.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.452838 |
0.967924 | ... | ... | 13.20 | 0 | 13.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.436452 |
0.928964 | ... | ... | 12.95 | 0 | 12.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.420855 |
0.892102 | ... | ... | 12.70 | 0 | 12.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.405971 |
0.857123 | ... | ... | 12.45 | 0 | 12.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.39174 |
0.823847 | ... | ... | 12.20 | 0 | 12.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.378106 |
0.792117 | ... | ... | 11.95 | 0 | 11.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.36502 |
0.761794 | ... | ... | 11.70 | 0 | 11.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.352435 |
0.732761 | ... | ... | 11.45 | 0 | 11.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.340316 |
0.704911 | ... | ... | 11.20 | 0 | 11.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.328628 |
0.678151 | ... | ... | 10.95 | 0 | 10.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.317341 |
0.6524 | ... | ... | 10.70 | 0 | 10.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.306425 |
0.627583 | ... | ... | 10.45 | 0 | 10.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.295855 |
0.603633 | ... | ... | 10.20 | 0 | 10.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.28561 |
0.580493 | ... | ... | 9.95 | 0 | 9.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.27567 |
0.558109 | ... | ... | 9.70 | 0 | 9.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.266015 |
0.536431 | ... | ... | 9.45 | 0 | 9.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.256625 |
0.515416 | ... | ... | 9.20 | 0 | 9.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.247488 |
0.495023 | ... | ... | 8.95 | 0 | 8.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.23859 |
0.475217 | ... | ... | 8.70 | 0 | 8.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.229915 |
0.455964 | ... | ... | 8.45 | 0 | 8.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.22145 |
0.437233 | ... | ... | 8.20 | 0 | 8.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.213186 |
0.418996 | ... | ... | 7.95 | 0 | 7.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.205112 |
0.401226 | ... | ... | 7.70 | 0 | 7.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.197218 |
0.3839 | ... | ... | 7.45 | 0 | 7.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.189492 |
0.366995 | ... | ... | 7.20 | 0 | 7.20 | 1125 | 0.01 | -0.01 | 0.01 | ... | ... | 0.181927 |
0.350491 | ... | ... | 6.95 | 0 | 6.95 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | 0.174516 |
0.334369 | ... | ... | 6.70 | 0 | 6.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.181914 |
0.31861 | ... | ... | 6.45 | 0 | 6.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.174256 |
0.303198 | ... | ... | 6.20 | 0 | 6.20 | 1225 | 0.01 | -0.01 | 0.02 | ... | ... | 0.166738 |
0.288118 | ... | ... | 5.95 | 0 | 5.95 | 1250 | 0.02 | -0.01 | 0.03 | ... | ... | 0.175741 |
0.273355 | ... | ... | 5.70 | 0 | 5.70 | 1275 | 0.02 | -0.01 | 0.03 | ... | ... | 0.167869 |
0.258895 | ... | ... | 5.45 | 0 | 5.45 | 1300 | 0.03 | -0.01 | 0.04 | ... | ... | 0.170928 |
0.244725 | ... | ... | 5.20 | 0 | 5.20 | 1325 | 0.04 | -0.02 | 0.06 | ... | ... | 0.171341 |
0.230835 | ... | ... | 4.95 | 0 | 4.95 | 1350 | 0.05 | -0.02 | 0.07 | ... | ... | 0.170119 |
0.217212 | ... | ... | 4.71 | -0.01 | 4.70 | 1375 | 0.06 | -0.03 | 0.09 | ... | ... | 0.167755 |
0.207144 | ... | ... | 4.48 | -0.02 | 4.46 | 1400 | 0.08 | -0.03 | 0.11 | ... | ... | 0.169449 |
0.200289 | ... | ... | 4.25 | -0.02 | 4.23 | 1425 | 0.10 | -0.03 | 0.13 | ... | ... | 0.169274 |
0.193241 | ... | ... | 4.03 | -0.03 | 4 | 1450 | 0.12 | -0.04 | 0.16 | ... | ... | 0.167766 |
0.188737 | ... | ... | 3.81 | -0.03 | 3.78 | 1475 | 0.15 | -0.04 | 0.19 | ... | ... | 0.168437 |
0.18373 | ... | ... | 3.60 | -0.04 | 3.56 | 1500 | 0.19 | -0.04 | 0.23 | ... | ... | 0.170439 |
0.180624 | ... | ... | 3.40 | -0.05 | 3.35 | 1525 | 0.22 | -0.05 | 0.27 | ... | ... | 0.168266 |
0.178973 | ... | ... | 3.20 | -0.05 | 3.15 | 1550 | 0.27 | -0.05 | 0.32 | ... | ... | 0.169793 |
0.176402 | ... | ... | 3.01 | -0.06 | 2.95 | 1575 | 0.32 | -0.06 | 0.38 | ... | ... | 0.169847 |
0.174914 | ... | ... | 2.83 | -0.07 | 2.76 | 1600 | 0.38 | -0.06 | 0.44 | ... | ... | 0.170624 |
0.174253 | ... | ... | 2.65 | -0.07 | 2.58 | 1625 | 0.44 | -0.07 | 0.51 | ... | ... | 0.170143 |
0.17423 | ... | ... | 2.49 | -0.08 | 2.41 | 1650 | 0.51 | -0.08 | 0.59 | ... | ... | 0.17027 |
0.173129 | ... | ... | 2.33 | -0.09 | 2.24 | 1675 | 0.59 | -0.09 | 0.68 | ... | ... | 0.17087 |
0.172582 | ... | ... | 2.18 | -0.10 | 2.08 | 1700 | 0.67 | -0.10 | 0.77 | ... | ... | 0.170339 |
0.172493 | ... | ... | 2.03 | -0.10 | 1.93 | 1725 | 0.76 | -0.11 | 0.87 | ... | ... | 0.170257 |
0.172802 | ... | ... | 1.89 | -0.10 | 1.79 | 1750 | 0.86 | -0.11 | 0.97 | ... | ... | 0.17056 |
0.172101 | ... | ... | 1.76 | -0.11 | 1.65 | 1775 | 0.97 | -0.11 | 1.08 | ... | ... | 0.171214 |
0.171802 | ... | ... | 1.64 | -0.12 | 1.52 | 1800 | 1.08 | -0.12 | 1.20 | ... | ... | 0.170859 |
0.171885 | ... | ... | 1.52 | -0.12 | 1.40 | 1825 | 1.20 | -0.13 | 1.33 | ... | ... | 0.170882 |
0.171033 | ... | ... | 1.41 | -0.13 | 1.28 | 1850 | 1.33 | -0.13 | 1.46 | ... | ... | 0.171281 |
0.170583 | ... | ... | 1.30 | -0.13 | 1.17 | 1875 | 1.47 | -0.12 | 1.59 | ... | ... | 0.172071 |
0.170548 | ... | ... | 1.20 | -0.13 | 1.07 | 1900 | 1.61 | -0.13 | 1.74 | ... | ... | 0.171966 |
0.170954 | ... | ... | 1.11 | -0.13 | 0.98 | 1925 | 1.76 | -0.12 | 1.88 | ... | ... | 0.17231 |
0.170507 | ... | ... | 1.01 | -0.12 | 0.89 | 1950 | 1.91 | -0.12 | 2.03 | ... | ... | 0.171806 |
0.170564 | ... | ... | 0.93 | -0.12 | 0.81 | 1975 | 2.07 | -0.12 | 2.19 | ... | ... | 0.17181 |
0.171189 | ... | ... | 0.85 | -0.11 | 0.74 | 2000 | 2.24 | -0.12 | 2.36 | ... | ... | 0.172384 |
0.171035 | ... | ... | 0.78 | -0.11 | 0.67 | 2025 | 2.42 | -0.10 | 2.52 | ... | ... | 0.173608 |
0.17008 | ... | ... | 0.71 | -0.11 | 0.60 | 2050 | 2.60 | -0.10 | 2.70 | ... | ... | 0.174119 |
0.169806 | ... | ... | 0.64 | -0.10 | 0.54 | 2075 | 2.78 | -0.10 | 2.88 | ... | ... | 0.1739 |
0.17033 | ... | ... | 0.59 | -0.10 | 0.49 | 2100 | 2.97 | -0.10 | 3.07 | ... | ... | 0.174487 |
0.170149 | ... | ... | 0.53 | -0.09 | 0.44 | 2125 | 3.17 | -0.09 | 3.26 | ... | ... | 0.176015 |
0.170945 | ... | ... | 0.48 | -0.08 | 0.40 | 2150 | 3.37 | -0.08 | 3.45 | ... | ... | 0.176959 |
0.169286 | ... | ... | 0.44 | -0.09 | 0.35 | 2175 | 3.57 | -0.08 | 3.65 | ... | ... | 0.177297 |
0.170571 | ... | ... | 0.40 | -0.08 | 0.32 | 2200 | 3.78 | -0.08 | 3.86 | ... | ... | 0.178833 |
0.169285 | ... | ... | 0.36 | -0.08 | 0.28 | 2225 | 3.99 | -0.08 | 4.07 | ... | ... | 0.179861 |
0.169311 | ... | ... | 0.33 | -0.08 | 0.25 | 2250 | 4.21 | -0.07 | 4.28 | ... | ... | 0.182358 |
0.170957 | ... | ... | 0.30 | -0.07 | 0.23 | 2275 | 4.43 | -0.07 | 4.50 | ... | ... | 0.18448 |
0.169737 | ... | ... | 0.27 | -0.07 | 0.20 | 2300 | 4.66 | -0.05 | 4.71 | ... | ... | 0.188364 |
0.170306 | ... | ... | 0.24 | -0.06 | 0.18 | 2325 | 4.88 | -0.06 | 4.94 | ... | ... | 0.189806 |
0.17033 | ... | ... | 0.22 | -0.06 | 0.16 | 2350 | 5.11 | -0.05 | 5.16 | ... | ... | 0.193163 |
0.169738 | ... | ... | 0.20 | -0.06 | 0.14 | 2375 | 5.35 | -0.04 | 5.39 | ... | ... | 0.198647 |
0.171672 | ... | ... | 0.18 | -0.05 | 0.13 | 2400 | 5.58 | -0.04 | 5.62 | ... | ... | 0.201629 |
0.169855 | ... | ... | 0.16 | -0.05 | 0.11 | 2425 | 5.82 | -0.03 | 5.85 | ... | ... | 0.206858 |
0.170915 | ... | ... | 0.14 | -0.04 | 0.10 | 2450 | 6.06 | -0.03 | 6.09 | ... | ... | 0.211986 |
0.171577 | ... | ... | 0.13 | -0.04 | 0.09 | 2475 | 6.31 | -0.02 | 6.33 | ... | ... | 0.219507 |
0.171796 | ... | ... | 0.11 | -0.03 | 0.08 | 2500 | 6.55 | -0.02 | 6.57 | ... | ... | 0.224476 |
0.171506 | ... | ... | 0.10 | -0.03 | 0.07 | 2525 | 6.80 | -0.01 | 6.81 | ... | ... | 0.231865 |
0.170615 | ... | ... | 0.09 | -0.03 | 0.06 | 2550 | 7.05 | 0 | 7.05 | ... | ... | 0.239186 |
0.168984 | ... | ... | 0.08 | -0.03 | 0.05 | 2575 | 7.30 | 0 | 7.30 | ... | ... | 0.246438 |
0.172867 | ... | ... | 0.07 | -0.02 | 0.05 | 2600 | 7.55 | 0 | 7.55 | ... | ... | 0.253624 |
0.170122 | ... | ... | 0.07 | -0.03 | 0.04 | 2625 | 7.80 | 0 | 7.80 | ... | ... | 0.260746 |
0.1738 | ... | ... | 0.06 | -0.02 | 0.04 | 2650 | 8.05 | 0 | 8.05 | ... | ... | 0.267803 |
0.169521 | ... | ... | 0.05 | -0.02 | 0.03 | 2675 | 8.30 | 0 | 8.30 | ... | ... | 0.274798 |
0.17299 | ... | ... | 0.05 | -0.02 | 0.03 | 2700 | 8.55 | 0 | 8.55 | ... | ... | 0.281732 |
0.166295 | ... | ... | 0.04 | -0.02 | 0.02 | 2725 | 8.80 | 0 | 8.80 | ... | ... | 0.288606 |
0.169536 | ... | ... | 0.04 | -0.02 | 0.02 | 2750 | 9.05 | 0 | 9.05 | ... | ... | 0.29542 |
0.172738 | ... | ... | 0.03 | -0.01 | 0.02 | 2775 | 9.30 | 0 | 9.30 | ... | ... | 0.302177 |
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.