Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.008773 | ... | ... | 13.45 | 0 | 13.45 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.452308 |
0.967481 | ... | ... | 13.20 | 0 | 13.20 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.435941 |
0.928535 | ... | ... | 12.95 | 0 | 12.95 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.420362 |
0.891685 | ... | ... | 12.70 | 0 | 12.70 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.405495 |
0.85672 | ... | ... | 12.45 | 0 | 12.45 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.391281 |
0.823456 | ... | ... | 12.20 | 0 | 12.20 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.377664 |
0.791738 | ... | ... | 11.95 | 0 | 11.95 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.364593 |
0.761428 | ... | ... | 11.70 | 0 | 11.70 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.352023 |
0.732406 | ... | ... | 11.45 | 0 | 11.45 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.339918 |
0.704568 | ... | ... | 11.20 | 0 | 11.20 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.328244 |
0.677819 | ... | ... | 10.95 | 0 | 10.95 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.31697 |
0.652079 | ... | ... | 10.70 | 0 | 10.70 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.306066 |
0.627273 | ... | ... | 10.45 | 0 | 10.45 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.295509 |
0.603334 | ... | ... | 10.20 | 0 | 10.20 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.285276 |
0.580204 | ... | ... | 9.95 | 0 | 9.95 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.275347 |
0.55783 | ... | ... | 9.70 | 0 | 9.70 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.265703 |
0.536162 | ... | ... | 9.45 | 0 | 9.45 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.256325 |
0.515157 | ... | ... | 9.20 | 0 | 9.20 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.247199 |
0.494774 | ... | ... | 8.95 | 0 | 8.95 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.23831 |
0.474977 | ... | ... | 8.70 | 0 | 8.70 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.229646 |
0.455734 | ... | ... | 8.45 | 0 | 8.45 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.221191 |
0.437011 | ... | ... | 8.20 | 0 | 8.20 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.212937 |
0.418783 | ... | ... | 7.95 | 0 | 7.95 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.204872 |
0.401022 | ... | ... | 7.70 | 0 | 7.70 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.196987 |
0.383704 | ... | ... | 7.45 | 0 | 7.45 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.18927 |
0.366808 | ... | ... | 7.20 | 0 | 7.20 | 1125 | 0.01 | -0.01 | 0.01 | ... | ... | 0.181714 |
0.350312 | ... | ... | 6.95 | 0 | 6.95 | 1150 | 0.01 | -0.01 | 0.01 | ... | ... | 0.174312 |
0.334197 | ... | ... | 6.70 | 0 | 6.70 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.181702 |
0.318447 | ... | ... | 6.45 | 0 | 6.45 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.174052 |
0.303043 | ... | ... | 6.20 | 0 | 6.20 | 1225 | 0.01 | -0.01 | 0.02 | ... | ... | 0.166543 |
0.28797 | ... | ... | 5.95 | 0 | 5.95 | 1250 | 0.02 | -0.01 | 0.03 | ... | ... | 0.175536 |
0.273214 | ... | ... | 5.70 | 0 | 5.70 | 1275 | 0.02 | -0.01 | 0.03 | ... | ... | 0.167674 |
0.258761 | ... | ... | 5.45 | 0 | 5.45 | 1300 | 0.03 | -0.01 | 0.04 | ... | ... | 0.170729 |
0.244599 | ... | ... | 5.20 | 0 | 5.20 | 1325 | 0.04 | -0.02 | 0.06 | ... | ... | 0.171142 |
0.230716 | ... | ... | 4.95 | 0 | 4.95 | 1350 | 0.05 | -0.02 | 0.07 | ... | ... | 0.169921 |
0.2171 | ... | ... | 4.71 | -0.01 | 4.70 | 1375 | 0.06 | -0.03 | 0.09 | ... | ... | 0.16756 |
0.207032 | ... | ... | 4.48 | -0.02 | 4.46 | 1400 | 0.08 | -0.03 | 0.11 | ... | ... | 0.169253 |
0.200171 | ... | ... | 4.25 | -0.02 | 4.23 | 1425 | 0.10 | -0.03 | 0.13 | ... | ... | 0.169078 |
0.193119 | ... | ... | 4.03 | -0.03 | 4 | 1450 | 0.12 | -0.04 | 0.16 | ... | ... | 0.167572 |
0.188607 | ... | ... | 3.81 | -0.03 | 3.78 | 1475 | 0.15 | -0.04 | 0.19 | ... | ... | 0.168242 |
0.183595 | ... | ... | 3.60 | -0.04 | 3.56 | 1500 | 0.19 | -0.04 | 0.23 | ... | ... | 0.170243 |
0.180482 | ... | ... | 3.40 | -0.05 | 3.35 | 1525 | 0.22 | -0.05 | 0.27 | ... | ... | 0.168072 |
0.178824 | ... | ... | 3.20 | -0.05 | 3.15 | 1550 | 0.27 | -0.05 | 0.32 | ... | ... | 0.169599 |
0.176248 | ... | ... | 3.01 | -0.06 | 2.95 | 1575 | 0.32 | -0.06 | 0.38 | ... | ... | 0.169652 |
0.174754 | ... | ... | 2.83 | -0.07 | 2.76 | 1600 | 0.38 | -0.06 | 0.44 | ... | ... | 0.17043 |
0.174089 | ... | ... | 2.65 | -0.07 | 2.58 | 1625 | 0.44 | -0.07 | 0.51 | ... | ... | 0.169949 |
0.174061 | ... | ... | 2.49 | -0.08 | 2.41 | 1650 | 0.51 | -0.08 | 0.59 | ... | ... | 0.170077 |
0.172957 | ... | ... | 2.33 | -0.09 | 2.24 | 1675 | 0.59 | -0.09 | 0.68 | ... | ... | 0.170677 |
0.172407 | ... | ... | 2.18 | -0.10 | 2.08 | 1700 | 0.67 | -0.10 | 0.77 | ... | ... | 0.170148 |
0.172315 | ... | ... | 2.03 | -0.10 | 1.93 | 1725 | 0.76 | -0.11 | 0.87 | ... | ... | 0.170066 |
0.172621 | ... | ... | 1.89 | -0.10 | 1.79 | 1750 | 0.86 | -0.11 | 0.97 | ... | ... | 0.17037 |
0.171918 | ... | ... | 1.76 | -0.11 | 1.65 | 1775 | 0.97 | -0.11 | 1.08 | ... | ... | 0.171024 |
0.171618 | ... | ... | 1.64 | -0.12 | 1.52 | 1800 | 1.08 | -0.12 | 1.20 | ... | ... | 0.17067 |
0.171699 | ... | ... | 1.52 | -0.12 | 1.40 | 1825 | 1.20 | -0.13 | 1.33 | ... | ... | 0.170695 |
0.170846 | ... | ... | 1.41 | -0.13 | 1.28 | 1850 | 1.33 | -0.13 | 1.46 | ... | ... | 0.171095 |
0.170396 | ... | ... | 1.30 | -0.13 | 1.17 | 1875 | 1.47 | -0.12 | 1.59 | ... | ... | 0.171885 |
0.170359 | ... | ... | 1.20 | -0.13 | 1.07 | 1900 | 1.61 | -0.13 | 1.74 | ... | ... | 0.171783 |
0.170764 | ... | ... | 1.11 | -0.13 | 0.98 | 1925 | 1.76 | -0.12 | 1.88 | ... | ... | 0.172128 |
0.170317 | ... | ... | 1.01 | -0.12 | 0.89 | 1950 | 1.91 | -0.12 | 2.03 | ... | ... | 0.171626 |
0.170373 | ... | ... | 0.93 | -0.12 | 0.81 | 1975 | 2.07 | -0.12 | 2.19 | ... | ... | 0.171633 |
0.170997 | ... | ... | 0.85 | -0.11 | 0.74 | 2000 | 2.24 | -0.12 | 2.36 | ... | ... | 0.172209 |
0.170842 | ... | ... | 0.78 | -0.11 | 0.67 | 2025 | 2.42 | -0.10 | 2.52 | ... | ... | 0.173435 |
0.169888 | ... | ... | 0.71 | -0.11 | 0.60 | 2050 | 2.60 | -0.10 | 2.70 | ... | ... | 0.173948 |
0.169613 | ... | ... | 0.64 | -0.10 | 0.54 | 2075 | 2.78 | -0.10 | 2.88 | ... | ... | 0.173733 |
0.170136 | ... | ... | 0.59 | -0.10 | 0.49 | 2100 | 2.97 | -0.10 | 3.07 | ... | ... | 0.174323 |
0.169955 | ... | ... | 0.53 | -0.09 | 0.44 | 2125 | 3.17 | -0.09 | 3.26 | ... | ... | 0.175854 |
0.17075 | ... | ... | 0.48 | -0.08 | 0.40 | 2150 | 3.37 | -0.08 | 3.45 | ... | ... | 0.176802 |
0.169092 | ... | ... | 0.44 | -0.09 | 0.35 | 2175 | 3.57 | -0.08 | 3.65 | ... | ... | 0.177145 |
0.170375 | ... | ... | 0.40 | -0.08 | 0.32 | 2200 | 3.78 | -0.08 | 3.86 | ... | ... | 0.178685 |
0.169091 | ... | ... | 0.36 | -0.08 | 0.28 | 2225 | 3.99 | -0.08 | 4.07 | ... | ... | 0.179719 |
0.169116 | ... | ... | 0.33 | -0.08 | 0.25 | 2250 | 4.21 | -0.07 | 4.28 | ... | ... | 0.182219 |
0.17076 | ... | ... | 0.30 | -0.07 | 0.23 | 2275 | 4.43 | -0.07 | 4.50 | ... | ... | 0.184346 |
0.169541 | ... | ... | 0.27 | -0.07 | 0.20 | 2300 | 4.66 | -0.05 | 4.71 | ... | ... | 0.188233 |
0.17011 | ... | ... | 0.24 | -0.06 | 0.18 | 2325 | 4.88 | -0.06 | 4.94 | ... | ... | 0.18968 |
0.170133 | ... | ... | 0.22 | -0.06 | 0.16 | 2350 | 5.11 | -0.05 | 5.16 | ... | ... | 0.193042 |
0.169542 | ... | ... | 0.20 | -0.06 | 0.14 | 2375 | 5.35 | -0.04 | 5.39 | ... | ... | 0.198526 |
0.171473 | ... | ... | 0.18 | -0.05 | 0.13 | 2400 | 5.58 | -0.04 | 5.62 | ... | ... | 0.201513 |
0.169658 | ... | ... | 0.16 | -0.05 | 0.11 | 2425 | 5.82 | -0.03 | 5.85 | ... | ... | 0.206743 |
0.170717 | ... | ... | 0.14 | -0.04 | 0.10 | 2450 | 6.06 | -0.03 | 6.09 | ... | ... | 0.211872 |
0.171378 | ... | ... | 0.13 | -0.04 | 0.09 | 2475 | 6.31 | -0.02 | 6.33 | ... | ... | 0.219389 |
0.171596 | ... | ... | 0.11 | -0.03 | 0.08 | 2500 | 6.55 | -0.02 | 6.57 | ... | ... | 0.22436 |
0.171307 | ... | ... | 0.10 | -0.03 | 0.07 | 2525 | 6.80 | -0.01 | 6.81 | ... | ... | 0.231746 |
0.170417 | ... | ... | 0.09 | -0.03 | 0.06 | 2550 | 7.05 | 0 | 7.05 | ... | ... | 0.239062 |
0.168788 | ... | ... | 0.08 | -0.03 | 0.05 | 2575 | 7.30 | 0 | 7.30 | ... | ... | 0.246311 |
0.172666 | ... | ... | 0.07 | -0.02 | 0.05 | 2600 | 7.55 | 0 | 7.55 | ... | ... | 0.253494 |
0.169923 | ... | ... | 0.07 | -0.03 | 0.04 | 2625 | 7.80 | 0 | 7.80 | ... | ... | 0.260611 |
0.173598 | ... | ... | 0.06 | -0.02 | 0.04 | 2650 | 8.05 | 0 | 8.05 | ... | ... | 0.267665 |
0.169323 | ... | ... | 0.05 | -0.02 | 0.03 | 2675 | 8.30 | 0 | 8.30 | ... | ... | 0.274657 |
0.172788 | ... | ... | 0.05 | -0.02 | 0.03 | 2700 | 8.55 | 0 | 8.55 | ... | ... | 0.281587 |
0.166101 | ... | ... | 0.04 | -0.02 | 0.02 | 2725 | 8.80 | 0 | 8.80 | ... | ... | 0.288457 |
0.169338 | ... | ... | 0.04 | -0.02 | 0.02 | 2750 | 9.05 | 0 | 9.05 | ... | ... | 0.295269 |
0.172536 | ... | ... | 0.03 | -0.01 | 0.02 | 2775 | 9.30 | 0 | 9.30 | ... | ... | 0.302022 |
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.