Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.97139 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.386074 |
0.931698 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.372337 |
0.894145 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.359202 |
0.858513 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.346619 |
0.824617 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.334538 |
0.792295 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.322922 |
0.761407 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.311735 |
0.731832 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.300947 |
0.703461 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.290526 |
0.6762 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.280448 |
0.649964 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.270691 |
0.624678 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.261234 |
0.600275 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.252057 |
0.576694 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.24314 |
0.55388 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.234471 |
0.531784 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.226036 |
0.510361 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.217819 |
0.489571 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.209808 |
0.469375 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.201991 |
0.449741 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.19436 |
0.430636 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.186903 |
0.412032 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.195087 |
0.393903 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.187423 |
0.376223 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.179917 |
0.358971 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.172563 |
0.342124 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | 0.182101 |
0.325664 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.03 | 0 | 0.03 | ... | ... | 0.185889 |
0.309573 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.03 | 0 | 0.03 | ... | ... | 0.177955 |
0.293833 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.04 | 0 | 0.04 | ... | ... | 0.178804 |
0.278429 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.06 | 0 | 0.06 | ... | ... | 0.184416 |
0.263345 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.07 | 0 | 0.07 | ... | ... | 0.181716 |
0.248569 | ... | ... | 5.05 | 0 | 5.05 | 1325 | 0.09 | 0 | 0.09 | ... | ... | 0.183058 |
0.236775 | ... | ... | 4.81 | 0 | 4.81 | 1350 | 0.11 | 0 | 0.11 | ... | ... | 0.182818 |
0.227758 | ... | ... | 4.58 | 0 | 4.58 | 1375 | 0.13 | 0 | 0.13 | ... | ... | 0.181415 |
0.218759 | ... | ... | 4.35 | 0 | 4.35 | 1400 | 0.16 | 0 | 0.16 | ... | ... | 0.182297 |
0.212141 | ... | ... | 4.13 | 0 | 4.13 | 1425 | 0.19 | 0 | 0.19 | ... | ... | 0.181848 |
0.205325 | ... | ... | 3.91 | 0 | 3.91 | 1450 | 0.22 | 0 | 0.22 | ... | ... | 0.180358 |
0.200451 | ... | ... | 3.70 | 0 | 3.70 | 1475 | 0.26 | -0.01 | 0.27 | ... | ... | 0.180378 |
0.197193 | ... | ... | 3.50 | 0 | 3.50 | 1500 | 0.31 | 0 | 0.31 | ... | ... | 0.181475 |
0.195247 | ... | ... | 3.31 | 0 | 3.31 | 1525 | 0.36 | 0 | 0.36 | ... | ... | 0.181369 |
0.192579 | ... | ... | 3.12 | 0 | 3.12 | 1550 | 0.42 | 0 | 0.42 | ... | ... | 0.18211 |
0.190954 | ... | ... | 2.94 | 0 | 2.94 | 1575 | 0.48 | 0 | 0.48 | ... | ... | 0.181777 |
0.188577 | ... | ... | 2.76 | 0 | 2.76 | 1600 | 0.55 | 0 | 0.55 | ... | ... | 0.182155 |
0.187052 | ... | ... | 2.59 | 0 | 2.59 | 1625 | 0.62 | 0 | 0.62 | ... | ... | 0.181563 |
0.186244 | ... | ... | 2.43 | 0 | 2.43 | 1650 | 0.70 | 0 | 0.70 | ... | ... | 0.181595 |
0.186049 | ... | ... | 2.28 | 0 | 2.28 | 1675 | 0.79 | 0 | 0.79 | ... | ... | 0.182159 |
0.18502 | ... | ... | 2.13 | 0 | 2.13 | 1700 | 0.88 | 0 | 0.88 | ... | ... | 0.181818 |
0.184556 | ... | ... | 1.99 | 0 | 1.99 | 1725 | 0.98 | 0 | 0.98 | ... | ... | 0.18199 |
0.183301 | ... | ... | 1.86 | -0.01 | 1.85 | 1750 | 1.09 | 0 | 1.09 | ... | ... | 0.182635 |
0.18386 | ... | ... | 1.73 | 0 | 1.73 | 1775 | 1.20 | 0 | 1.20 | ... | ... | 0.18245 |
0.183624 | ... | ... | 1.61 | 0 | 1.61 | 1800 | 1.32 | 0 | 1.32 | ... | ... | 0.182751 |
0.182632 | ... | ... | 1.49 | 0 | 1.49 | 1825 | 1.44 | -0.01 | 1.45 | ... | ... | 0.18228 |
0.182152 | ... | ... | 1.39 | -0.01 | 1.38 | 1850 | 1.58 | 0 | 1.58 | ... | ... | 0.183554 |
0.182185 | ... | ... | 1.28 | 0 | 1.28 | 1875 | 1.71 | -0.01 | 1.72 | ... | ... | 0.182852 |
0.182746 | ... | ... | 1.19 | 0 | 1.19 | 1900 | 1.86 | 0 | 1.86 | ... | ... | 0.183925 |
0.182616 | ... | ... | 1.10 | 0 | 1.10 | 1925 | 2.01 | 0 | 2.01 | ... | ... | 0.184314 |
0.181801 | ... | ... | 1.01 | 0 | 1.01 | 1950 | 2.16 | -0.01 | 2.17 | ... | ... | 0.184033 |
0.181579 | ... | ... | 0.93 | 0 | 0.93 | 1975 | 2.32 | -0.01 | 2.33 | ... | ... | 0.184365 |
0.181997 | ... | ... | 0.86 | 0 | 0.86 | 2000 | 2.49 | 0 | 2.49 | ... | ... | 0.18536 |
0.18179 | ... | ... | 0.79 | 0 | 0.79 | 2025 | 2.66 | -0.01 | 2.67 | ... | ... | 0.185762 |
0.180946 | ... | ... | 0.73 | -0.01 | 0.72 | 2050 | 2.84 | 0 | 2.84 | ... | ... | 0.186919 |
0.182236 | ... | ... | 0.67 | 0 | 0.67 | 2075 | 3.02 | 0 | 3.02 | ... | ... | 0.187532 |
0.181562 | ... | ... | 0.61 | 0 | 0.61 | 2100 | 3.21 | 0 | 3.21 | ... | ... | 0.189013 |
0.18174 | ... | ... | 0.56 | 0 | 0.56 | 2125 | 3.40 | 0 | 3.40 | ... | ... | 0.19001 |
0.181354 | ... | ... | 0.51 | 0 | 0.51 | 2150 | 3.60 | 0 | 3.60 | ... | ... | 0.192012 |
0.181967 | ... | ... | 0.47 | 0 | 0.47 | 2175 | 3.80 | 0 | 3.80 | ... | ... | 0.193603 |
0.182076 | ... | ... | 0.43 | 0 | 0.43 | 2200 | 4 | 0 | 4 | ... | ... | 0.194779 |
0.181652 | ... | ... | 0.39 | 0 | 0.39 | 2225 | 4.21 | 0 | 4.21 | ... | ... | 0.197162 |
0.180656 | ... | ... | 0.36 | -0.01 | 0.35 | 2250 | 4.42 | 0 | 4.42 | ... | ... | 0.199218 |
0.180942 | ... | ... | 0.32 | 0 | 0.32 | 2275 | 4.63 | -0.01 | 4.64 | ... | ... | 0.200946 |
0.180743 | ... | ... | 0.29 | 0 | 0.29 | 2300 | 4.85 | 0 | 4.85 | ... | ... | 0.204113 |
0.182117 | ... | ... | 0.27 | 0 | 0.27 | 2325 | 5.07 | 0 | 5.07 | ... | ... | 0.207048 |
0.180942 | ... | ... | 0.24 | 0 | 0.24 | 2350 | 5.30 | 0 | 5.30 | ... | ... | 0.211603 |
0.181484 | ... | ... | 0.22 | 0 | 0.22 | 2375 | 5.53 | 0 | 5.53 | ... | ... | 0.216014 |
0.181616 | ... | ... | 0.20 | 0 | 0.20 | 2400 | 5.76 | 0 | 5.76 | ... | ... | 0.220286 |
0.1813 | ... | ... | 0.18 | 0 | 0.18 | 2425 | 5.99 | 0 | 5.99 | ... | ... | 0.224423 |
0.180485 | ... | ... | 0.16 | 0 | 0.16 | 2450 | 6.23 | 0 | 6.23 | ... | ... | 0.230389 |
0.182082 | ... | ... | 0.15 | 0 | 0.15 | 2475 | 6.47 | 0 | 6.47 | ... | ... | 0.236273 |
0.180295 | ... | ... | 0.13 | 0 | 0.13 | 2500 | 6.71 | 0 | 6.71 | ... | ... | 0.242079 |
0.18121 | ... | ... | 0.12 | 0 | 0.12 | 2525 | 6.95 | 0 | 6.95 | ... | ... | 0.247811 |
0.181823 | ... | ... | 0.11 | 0 | 0.11 | 2550 | 7.20 | 0 | 7.20 | ... | ... | 0.255451 |
0.182107 | ... | ... | 0.10 | 0 | 0.10 | 2575 | 7.45 | 0 | 7.45 | ... | ... | 0.263021 |
0.182025 | ... | ... | 0.09 | 0 | 0.09 | 2600 | 7.70 | 0 | 7.70 | ... | ... | 0.270523 |
0.181531 | ... | ... | 0.08 | 0 | 0.08 | 2625 | 7.95 | 0 | 7.95 | ... | ... | 0.277959 |
0.180557 | ... | ... | 0.07 | 0 | 0.07 | 2650 | 8.20 | 0 | 8.20 | ... | ... | 0.285329 |
0.184119 | ... | ... | 0.07 | 0 | 0.07 | 2675 | 8.45 | 0 | 8.45 | ... | ... | 0.292635 |
0.18246 | ... | ... | 0.06 | 0 | 0.06 | 2700 | 8.70 | 0 | 8.70 | ... | ... | 0.299878 |
0.180082 | ... | ... | 0.05 | 0 | 0.05 | 2725 | 8.95 | 0 | 8.95 | ... | ... | 0.30706 |
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.