Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.97941 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.396833 |
0.939544 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.382713 |
0.901808 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.369212 |
0.865987 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.356277 |
0.831896 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.34386 |
0.799377 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.331919 |
0.768291 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.320421 |
0.738516 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.309332 |
0.709947 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.298621 |
0.682488 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.288262 |
0.656055 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.278232 |
0.630574 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.268511 |
0.605977 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.259078 |
0.582205 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.249913 |
0.559203 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.241002 |
0.536921 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.232331 |
0.515314 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.223885 |
0.494343 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.21565 |
0.473969 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.207616 |
0.454159 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.199772 |
0.434882 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.192107 |
0.416107 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.18461 |
0.39781 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.192632 |
0.379965 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.184917 |
0.36255 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.177357 |
0.345544 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | 0.187149 |
0.328927 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.02 | 0 | 0.02 | ... | ... | 0.179265 |
0.312681 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.03 | 0 | 0.03 | ... | ... | 0.182879 |
0.296788 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.04 | 0 | 0.04 | ... | ... | 0.183745 |
0.281234 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.05 | 0 | 0.05 | ... | ... | 0.182923 |
0.266003 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.06 | 0 | 0.06 | ... | ... | 0.180933 |
0.251082 | ... | ... | 5.05 | 0 | 5.05 | 1325 | 0.08 | 0 | 0.08 | ... | ... | 0.183245 |
0.239271 | ... | ... | 4.81 | 0 | 4.81 | 1350 | 0.09 | -0.01 | 0.10 | ... | ... | 0.17921 |
0.227645 | ... | ... | 4.57 | 0 | 4.57 | 1375 | 0.12 | 0 | 0.12 | ... | ... | 0.182648 |
0.218828 | ... | ... | 4.34 | 0 | 4.34 | 1400 | 0.14 | 0 | 0.14 | ... | ... | 0.180634 |
0.212495 | ... | ... | 4.12 | 0 | 4.12 | 1425 | 0.17 | 0 | 0.17 | ... | ... | 0.180869 |
0.205918 | ... | ... | 3.90 | 0 | 3.90 | 1450 | 0.21 | 0 | 0.21 | ... | ... | 0.182592 |
0.201342 | ... | ... | 3.69 | 0 | 3.69 | 1475 | 0.24 | 0 | 0.24 | ... | ... | 0.180388 |
0.196314 | ... | ... | 3.49 | -0.01 | 3.48 | 1500 | 0.29 | 0 | 0.29 | ... | ... | 0.181943 |
0.194828 | ... | ... | 3.29 | 0 | 3.29 | 1525 | 0.34 | 0 | 0.34 | ... | ... | 0.18216 |
0.192525 | ... | ... | 3.10 | 0 | 3.10 | 1550 | 0.39 | 0 | 0.39 | ... | ... | 0.181285 |
0.189496 | ... | ... | 2.91 | 0 | 2.91 | 1575 | 0.45 | 0 | 0.45 | ... | ... | 0.181284 |
0.18748 | ... | ... | 2.74 | -0.01 | 2.73 | 1600 | 0.52 | 0 | 0.52 | ... | ... | 0.181964 |
0.186294 | ... | ... | 2.57 | -0.01 | 2.56 | 1625 | 0.59 | 0 | 0.59 | ... | ... | 0.181588 |
0.185797 | ... | ... | 2.40 | 0 | 2.40 | 1650 | 0.67 | 0 | 0.67 | ... | ... | 0.181814 |
0.185882 | ... | ... | 2.25 | 0 | 2.25 | 1675 | 0.75 | -0.01 | 0.76 | ... | ... | 0.181084 |
0.185066 | ... | ... | 2.10 | 0 | 2.10 | 1700 | 0.85 | 0 | 0.85 | ... | ... | 0.18232 |
0.183423 | ... | ... | 1.96 | -0.01 | 1.95 | 1725 | 0.94 | -0.01 | 0.95 | ... | ... | 0.181215 |
0.183678 | ... | ... | 1.82 | 0 | 1.82 | 1750 | 1.05 | 0 | 1.05 | ... | ... | 0.181973 |
0.18308 | ... | ... | 1.69 | 0 | 1.69 | 1775 | 1.16 | 0 | 1.16 | ... | ... | 0.181848 |
0.182971 | ... | ... | 1.57 | 0 | 1.57 | 1800 | 1.28 | 0 | 1.28 | ... | ... | 0.182191 |
0.182057 | ... | ... | 1.46 | -0.01 | 1.45 | 1825 | 1.41 | 0 | 1.41 | ... | ... | 0.182996 |
0.182913 | ... | ... | 1.35 | 0 | 1.35 | 1850 | 1.54 | 0 | 1.54 | ... | ... | 0.183 |
0.18172 | ... | ... | 1.25 | -0.01 | 1.24 | 1875 | 1.68 | 0 | 1.68 | ... | ... | 0.183507 |
0.182319 | ... | ... | 1.15 | 0 | 1.15 | 1900 | 1.82 | 0 | 1.82 | ... | ... | 0.183263 |
0.182185 | ... | ... | 1.06 | 0 | 1.06 | 1925 | 1.97 | 0 | 1.97 | ... | ... | 0.183566 |
0.181325 | ... | ... | 0.98 | -0.01 | 0.97 | 1950 | 2.13 | 0 | 2.13 | ... | ... | 0.184454 |
0.182368 | ... | ... | 0.90 | 0 | 0.90 | 1975 | 2.29 | 0 | 2.29 | ... | ... | 0.184666 |
0.181412 | ... | ... | 0.82 | 0 | 0.82 | 2000 | 2.46 | 0 | 2.46 | ... | ... | 0.18554 |
0.181108 | ... | ... | 0.75 | 0 | 0.75 | 2025 | 2.63 | 0 | 2.63 | ... | ... | 0.185782 |
0.181529 | ... | ... | 0.69 | 0 | 0.69 | 2050 | 2.81 | 0 | 2.81 | ... | ... | 0.186781 |
0.181321 | ... | ... | 0.63 | 0 | 0.63 | 2075 | 2.99 | 0 | 2.99 | ... | ... | 0.187198 |
0.181953 | ... | ... | 0.58 | 0 | 0.58 | 2100 | 3.18 | 0 | 3.18 | ... | ... | 0.188492 |
0.182004 | ... | ... | 0.53 | 0 | 0.53 | 2125 | 3.37 | 0 | 3.37 | ... | ... | 0.189263 |
0.181449 | ... | ... | 0.48 | 0 | 0.48 | 2150 | 3.57 | 0 | 3.57 | ... | ... | 0.191058 |
0.181914 | ... | ... | 0.44 | 0 | 0.44 | 2175 | 3.77 | 0 | 3.77 | ... | ... | 0.192404 |
0.181833 | ... | ... | 0.40 | 0 | 0.40 | 2200 | 3.98 | 0 | 3.98 | ... | ... | 0.194949 |
0.181169 | ... | ... | 0.36 | 0 | 0.36 | 2225 | 4.19 | 0 | 4.19 | ... | ... | 0.197136 |
0.181782 | ... | ... | 0.33 | 0 | 0.33 | 2250 | 4.40 | 0 | 4.40 | ... | ... | 0.198966 |
0.181903 | ... | ... | 0.30 | 0 | 0.30 | 2275 | 4.62 | 0 | 4.62 | ... | ... | 0.202238 |
0.181496 | ... | ... | 0.27 | 0 | 0.27 | 2300 | 4.84 | 0 | 4.84 | ... | ... | 0.205256 |
0.180509 | ... | ... | 0.24 | 0 | 0.24 | 2325 | 5.06 | 0 | 5.06 | ... | ... | 0.208022 |
0.181245 | ... | ... | 0.22 | 0 | 0.22 | 2350 | 5.28 | -0.01 | 5.29 | ... | ... | 0.210539 |
0.181556 | ... | ... | 0.20 | 0 | 0.20 | 2375 | 5.51 | -0.01 | 5.52 | ... | ... | 0.214806 |
0.181405 | ... | ... | 0.18 | 0 | 0.18 | 2400 | 5.75 | 0 | 5.75 | ... | ... | 0.22094 |
0.180739 | ... | ... | 0.16 | 0 | 0.16 | 2425 | 5.98 | 0 | 5.98 | ... | ... | 0.224952 |
0.182506 | ... | ... | 0.15 | 0 | 0.15 | 2450 | 6.22 | 0 | 6.22 | ... | ... | 0.230893 |
0.18084 | ... | ... | 0.13 | 0 | 0.13 | 2475 | 6.46 | 0 | 6.46 | ... | ... | 0.236751 |
0.181902 | ... | ... | 0.12 | 0 | 0.12 | 2500 | 6.70 | -0.01 | 6.71 | ... | ... | 0.242529 |
0.182652 | ... | ... | 0.11 | 0 | 0.11 | 2525 | 6.95 | 0 | 6.95 | ... | ... | 0.250316 |
0.183062 | ... | ... | 0.10 | 0 | 0.10 | 2550 | 7.20 | 0 | 7.20 | ... | ... | 0.258031 |
0.183097 | ... | ... | 0.09 | 0 | 0.09 | 2575 | 7.45 | 0 | 7.45 | ... | ... | 0.265675 |
0.182707 | ... | ... | 0.08 | 0 | 0.08 | 2600 | 7.70 | 0 | 7.70 | ... | ... | 0.273251 |
0.181827 | ... | ... | 0.07 | 0 | 0.07 | 2625 | 7.95 | 0 | 7.95 | ... | ... | 0.280759 |
0.18036 | ... | ... | 0.06 | 0 | 0.06 | 2650 | 8.20 | 0 | 8.20 | ... | ... | 0.288201 |
0.183955 | ... | ... | 0.06 | 0 | 0.06 | 2675 | 8.45 | 0 | 8.45 | ... | ... | 0.295579 |
0.181637 | ... | ... | 0.05 | 0 | 0.05 | 2700 | 8.70 | 0 | 8.70 | ... | ... | 0.302892 |
0.178353 | ... | ... | 0.05 | -0.01 | 0.04 | 2725 | 8.95 | 0 | 8.95 | ... | ... | 0.310144 |
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.