Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.993824 | ... | ... | 13.04 | 0 | 13.04 | 500 | ... | ... | 0.01 | ... | 0.04 | 0.476856 |
0.953008 | ... | ... | 12.79 | 0 | 12.79 | 525 | ... | ... | 0.01 | ... | 0.04 | 0.459325 |
0.914448 | ... | ... | 12.54 | 0 | 12.54 | 550 | ... | ... | 0.01 | ... | 0.04 | 0.442633 |
0.87791 | ... | ... | 12.29 | 0 | 12.29 | 575 | ... | ... | 0.01 | ... | 0.04 | 0.426707 |
0.843195 | ... | ... | 12.04 | 0 | 12.04 | 600 | ... | ... | 0.01 | ... | 0.04 | 0.411478 |
0.810131 | ... | ... | 11.79 | 0 | 11.79 | 625 | ... | ... | 0.01 | ... | 0.04 | 0.396888 |
0.778567 | ... | ... | 11.54 | 0 | 11.54 | 650 | ... | ... | 0.01 | ... | 0.04 | 0.38288 |
0.748375 | ... | ... | 11.29 | 0 | 11.29 | 675 | ... | ... | 0.01 | ... | 0.04 | 0.369409 |
0.719439 | ... | ... | 11.04 | 0 | 11.04 | 700 | ... | ... | 0.01 | ... | 0.04 | 0.356437 |
0.691659 | ... | ... | 10.79 | 0 | 10.79 | 725 | ... | ... | 0.01 | ... | 0.04 | 0.343925 |
0.664947 | ... | ... | 10.54 | 0 | 10.54 | 750 | ... | ... | 0.01 | ... | 0.04 | 0.33184 |
0.639222 | ... | ... | 10.29 | 0 | 10.29 | 775 | ... | ... | 0.01 | ... | 0.04 | 0.32015 |
0.614414 | ... | ... | 10.04 | 0 | 10.04 | 800 | ... | ... | 0.01 | ... | 0.04 | 0.308833 |
0.590459 | ... | ... | 9.79 | 0 | 9.79 | 825 | ... | ... | 0.01 | ... | 0.04 | 0.297862 |
0.567299 | ... | ... | 9.54 | 0 | 9.54 | 850 | ... | ... | 0.01 | ... | 0.04 | 0.287215 |
0.544884 | ... | ... | 9.29 | 0 | 9.29 | 875 | ... | ... | 0.01 | ... | 0.04 | 0.276871 |
0.523165 | ... | ... | 9.04 | 0 | 9.04 | 900 | ... | ... | 0.01 | ... | 0.04 | 0.266813 |
0.5021 | ... | ... | 8.79 | 0 | 8.79 | 925 | ... | ... | 0.01 | ... | 0.04 | 0.257025 |
0.481651 | ... | ... | 8.54 | 0 | 8.54 | 950 | ... | ... | 0.01 | ... | 0.05 | 0.24749 |
0.461781 | ... | ... | 8.29 | 0 | 8.29 | 975 | ... | ... | 0.01 | ... | 0.05 | 0.238192 |
0.442459 | ... | ... | 8.04 | 0 | 8.04 | 1000 | ... | ... | 0.01 | ... | 0.05 | 0.22912 |
0.423653 | ... | ... | 7.79 | 0 | 7.79 | 1025 | ... | ... | 0.01 | ... | 0.05 | 0.220262 |
0.405337 | ... | ... | 7.54 | 0 | 7.54 | 1050 | ... | ... | 0.01 | ... | 0.05 | 0.211605 |
0.387484 | ... | ... | 7.29 | 0 | 7.29 | 1075 | ... | ... | 0.01 | ... | 0.05 | 0.203138 |
0.370073 | ... | ... | 7.04 | 0 | 7.04 | 1100 | ... | ... | 0.01 | ... | 0.05 | 0.194852 |
0.353079 | ... | ... | 6.79 | 0 | 6.79 | 1125 | ... | ... | 0.01 | ... | 0.06 | 0.186738 |
0.336484 | ... | ... | 6.54 | 0 | 6.54 | 1150 | ... | ... | 0.01 | ... | 0.06 | 0.178785 |
0.320269 | ... | ... | 6.29 | 0 | 6.29 | 1175 | ... | ... | 0.01 | ... | 0.06 | 0.170985 |
0.304415 | ... | ... | 6.04 | 0 | 6.04 | 1200 | ... | ... | 0.01 | ... | 0.07 | 0.163333 |
0.288907 | ... | ... | 5.79 | 0 | 5.79 | 1225 | ... | ... | 0.01 | ... | 0.07 | 0.15582 |
0.27373 | ... | ... | 5.54 | 0 | 5.54 | 1250 | ... | ... | 0.01 | ... | 0.08 | 0.161894 |
0.258868 | ... | ... | 5.29 | 0 | 5.29 | 1275 | ... | ... | 0.01 | ... | 0.09 | 0.154088 |
0.244309 | ... | ... | 5.04 | 0 | 5.04 | 1300 | ... | ... | 0.01 | ... | 0.10 | 0.146406 |
0.23004 | ... | ... | 4.79 | 0 | 4.79 | 1325 | ... | ... | 0.02 | ... | 0.11 | 0.153754 |
0.216049 | ... | ... | 4.54 | 0 | 4.54 | 1350 | ... | ... | 0.02 | ... | 0.13 | 0.14566 |
0.202326 | ... | ... | 4.29 | 0 | 4.29 | 1375 | ... | ... | 0.03 | ... | 0.15 | 0.147458 |
0.188859 | ... | ... | 4.04 | 0 | 4.04 | 1400 | ... | ... | 0.04 | ... | 0.17 | 0.146783 |
0.175639 | ... | ... | 3.79 | 0 | 3.79 | 1425 | ... | ... | 0.05 | ... | 0.19 | 0.144555 |
0.166456 | ... | ... | 3.56 | -0.01 | 3.55 | 1450 | ... | ... | 0.06 | ... | 0.22 | 0.141223 |
0.160759 | ... | ... | 3.32 | 0 | 3.32 | 1475 | ... | ... | 0.08 | ... | 0.25 | 0.141471 |
0.157725 | ... | ... | 3.10 | 0 | 3.10 | 1500 | ... | ... | 0.11 | 0.16 | 0.16 | 0.143549 |
0.153761 | ... | ... | 2.88 | 0 | 2.88 | 1525 | ... | ... | 0.15 | 0.19 | 0.19 | 0.146416 |
0.154055 | ... | ... | 2.68 | 0 | 2.68 | 1550 | ... | ... | 0.19 | 0.23 | 0.23 | 0.146976 |
0.155028 | ... | ... | 2.49 | 0 | 2.49 | 1575 | ... | ... | 0.25 | ... | 0.47 | 0.150477 |
0.158419 | ... | ... | 2.32 | 0 | 2.32 | 1600 | ... | ... | 0.33 | 0.35 | 0.35 | 0.15589 |
0.161719 | ... | ... | 2.15 | 0.01 | 2.16 | 1625 | ... | ... | 0.41 | 0.42 | 0.42 | 0.158964 |
0.164954 | ... | ... | 2 | 0.01 | 2.01 | 1650 | ... | ... | 0.51 | 0.51 | 0.51 | 0.163712 |
0.168161 | ... | ... | 1.86 | 0.01 | 1.87 | 1675 | ... | ... | 0.61 | 0.60 | 0.60 | 0.166604 |
0.169823 | ... | ... | 1.72 | 0.01 | 1.73 | 1700 | ... | ... | 0.71 | 0.71 | 0.71 | 0.167967 |
0.170151 | ... | ... | 1.58 | 0.01 | 1.59 | 1725 | ... | ... | 0.82 | 0.82 | 0.82 | 0.169515 |
0.169274 | 1.37 | 1.37 | 1.45 | ... | ... | 1750 | ... | ... | 0.93 | 0.94 | 0.94 | 0.169783 |
0.167268 | 1.25 | 1.25 | 1.31 | ... | ... | 1775 | ... | ... | 1.03 | 1.06 | 1.06 | 0.167429 |
0.165595 | 1.13 | 1.13 | 1.18 | ... | ... | 1800 | ... | ... | 1.14 | 1.19 | 1.19 | 0.16542 |
0.162807 | 1.02 | 1.02 | 1.05 | ... | ... | 1825 | ... | ... | 1.26 | 1.32 | 1.32 | 0.163723 |
0.160312 | 0.91 | 0.91 | 0.93 | ... | ... | 1850 | ... | ... | 1.38 | 1.46 | 1.46 | 0.160896 |
0.158092 | 0.81 | 0.81 | 0.82 | ... | ... | 1875 | ... | ... | 1.52 | 1.60 | 1.60 | 0.159787 |
0.156149 | 0.72 | 0.72 | 0.72 | ... | ... | 1900 | 1.66 | 0 | 1.66 | ... | ... | 0.157532 |
0.154505 | 0.63 | 0.63 | 0.63 | ... | ... | 1925 | 1.81 | -0.01 | 1.82 | ... | ... | 0.155572 |
0.15321 | 0.55 | 0.55 | 0.55 | ... | ... | 1950 | 1.98 | 0 | 1.98 | ... | ... | 0.155504 |
0.152338 | 0.49 | 0.49 | 0.48 | ... | ... | 1975 | 2.15 | 0 | 2.15 | ... | ... | 0.154348 |
0.152003 | 0.19 | ... | 0.42 | ... | ... | 2000 | 2.33 | 0 | 2.33 | ... | ... | 0.153711 |
0.150562 | ... | 0.61 | 0.36 | ... | ... | 2025 | 2.52 | 0 | 2.52 | ... | ... | 0.153736 |
0.149798 | 0.34 | 0.34 | 0.31 | ... | ... | 2050 | 2.72 | 0 | 2.72 | ... | ... | 0.154612 |
0.149933 | 0.30 | 0.30 | 0.27 | ... | ... | 2075 | 2.92 | 0 | 2.92 | ... | ... | 0.154586 |
0.149059 | 0.27 | 0.27 | 0.23 | ... | ... | 2100 | 3.13 | 0 | 3.13 | ... | ... | 0.155694 |
0.149415 | 0.24 | 0.24 | 0.20 | ... | ... | 2125 | 3.35 | 0 | 3.35 | ... | ... | 0.158244 |
0.148837 | 0.22 | 0.22 | 0.17 | ... | ... | 2150 | 3.57 | 0 | 3.57 | ... | ... | 0.160213 |
0.149998 | 0.19 | 0.19 | 0.15 | ... | ... | 2175 | 3.79 | 0 | 3.79 | ... | ... | 0.16157 |
0.150424 | 0.17 | 0.17 | 0.13 | ... | ... | 2200 | 4.02 | 0 | 4.02 | ... | ... | 0.164938 |
0.150002 | 0.16 | 0.16 | 0.11 | ... | ... | 2225 | 4.25 | -0.01 | 4.26 | ... | ... | 0.167932 |
0.152261 | ... | 0.28 | 0.10 | ... | ... | 2250 | 4.49 | 0 | 4.49 | ... | ... | 0.173429 |
0.154064 | ... | 0.26 | 0.09 | ... | ... | 2275 | 4.73 | 0 | 4.73 | ... | ... | 0.178767 |
0.151001 | ... | 0.24 | 0.07 | ... | ... | 2300 | 4.97 | 0 | 4.97 | ... | ... | 0.183952 |
0.151303 | ... | 0.22 | 0.06 | ... | ... | 2325 | 5.22 | 0 | 5.22 | ... | ... | 0.192015 |
0.156234 | ... | 0.20 | 0.06 | ... | ... | 2350 | 5.46 | 0 | 5.46 | ... | ... | 0.196985 |
0.155566 | ... | 0.19 | 0.05 | ... | ... | 2375 | 5.71 | 0 | 5.71 | ... | ... | 0.204896 |
0.153906 | ... | 0.17 | 0.04 | ... | ... | 2400 | 5.96 | 0 | 5.96 | ... | ... | 0.212728 |
0.158363 | ... | 0.16 | 0.04 | ... | ... | 2425 | 6.21 | 0 | 6.21 | ... | ... | 0.220481 |
0.155116 | ... | 0.15 | 0.03 | ... | ... | 2450 | 6.46 | 0 | 6.46 | ... | ... | 0.228159 |
0.159295 | ... | 0.14 | 0.03 | ... | ... | 2475 | 6.71 | 0 | 6.71 | ... | ... | 0.235762 |
0.153609 | ... | 0.13 | 0.02 | ... | ... | 2500 | 6.96 | 0 | 6.96 | ... | ... | 0.243291 |
0.157492 | ... | 0.12 | 0.02 | ... | ... | 2525 | 7.21 | 0 | 7.21 | ... | ... | 0.25075 |
0.161319 | ... | 0.12 | 0.02 | ... | ... | 2550 | 7.46 | 0 | 7.46 | ... | ... | 0.258138 |
0.150449 | ... | 0.11 | 0.01 | ... | ... | 2575 | 7.71 | 0 | 7.71 | ... | ... | 0.265458 |
0.153927 | ... | 0.10 | 0.01 | ... | ... | 2600 | 7.96 | 0 | 7.96 | ... | ... | 0.27271 |
0.157359 | ... | 0.10 | 0.01 | ... | ... | 2625 | 8.21 | 0 | 8.21 | ... | ... | 0.279897 |
0.160747 | ... | 0.09 | 0.01 | ... | ... | 2650 | 8.46 | 0 | 8.46 | ... | ... | 0.287019 |
0.164091 | ... | 0.09 | 0.01 | ... | ... | 2675 | 8.71 | 0 | 8.71 | ... | ... | 0.294078 |
0.167394 | ... | 0.09 | 0.01 | ... | ... | 2700 | 8.96 | 0 | 8.96 | ... | ... | 0.301075 |
0.157638 | ... | 0.08 | 0.01 | ... | ... | 2725 | 9.21 | 0 | 9.21 | ... | ... | 0.308011 |
0.160673 | ... | 0.08 | 0.01 | ... | ... | 2750 | 9.46 | 0 | 9.46 | ... | ... | 0.314887 |
0.163672 | ... | 0.08 | 0.01 | ... | ... | 2775 | 9.71 | 0 | 9.71 | ... | ... | 0.321705 |
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.