Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.938637 | ... | ... | 13.05 | 0 | 13.05 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.407713 |
0.900394 | ... | ... | 12.80 | 0 | 12.80 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.393055 |
0.864238 | ... | ... | 12.55 | 0 | 12.55 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.379068 |
0.829954 | ... | ... | 12.30 | 0 | 12.30 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.365694 |
0.797359 | ... | ... | 12.05 | 0 | 12.05 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.352882 |
0.766296 | ... | ... | 11.80 | 0 | 11.80 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.340583 |
0.736627 | ... | ... | 11.55 | 0 | 11.55 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.328755 |
0.708232 | ... | ... | 11.30 | 0 | 11.30 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.317365 |
0.681007 | ... | ... | 11.05 | 0 | 11.05 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.30638 |
0.654858 | ... | ... | 10.80 | 0 | 10.80 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.295771 |
0.629703 | ... | ... | 10.55 | 0 | 10.55 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.28551 |
0.605468 | ... | ... | 10.30 | 0 | 10.30 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.275575 |
0.582089 | ... | ... | 10.05 | 0 | 10.05 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.265945 |
0.559505 | ... | ... | 9.80 | 0 | 9.80 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.256601 |
0.537664 | ... | ... | 9.55 | 0 | 9.55 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.247523 |
0.516518 | ... | ... | 9.30 | 0 | 9.30 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.238696 |
0.496022 | ... | ... | 9.05 | 0 | 9.05 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.230107 |
0.476138 | ... | ... | 8.80 | 0 | 8.80 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.22174 |
0.45683 | ... | ... | 8.55 | 0 | 8.55 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.213584 |
0.438063 | ... | ... | 8.30 | 0 | 8.30 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.205625 |
0.419808 | ... | ... | 8.05 | 0 | 8.05 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.197854 |
0.402037 | ... | ... | 7.80 | 0 | 7.80 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.190262 |
0.384724 | ... | ... | 7.55 | 0 | 7.55 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.182837 |
0.367846 | ... | ... | 7.30 | 0 | 7.30 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.190748 |
0.351379 | ... | ... | 7.05 | 0 | 7.05 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.183108 |
0.335304 | ... | ... | 6.80 | 0 | 6.80 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.17562 |
0.319603 | ... | ... | 6.55 | 0 | 6.55 | 1175 | 0.02 | 0 | 0.02 | ... | ... | 0.185275 |
0.304257 | ... | ... | 6.30 | 0 | 6.30 | 1200 | 0.02 | 0 | 0.02 | ... | ... | 0.177467 |
0.289251 | ... | ... | 6.05 | 0 | 6.05 | 1225 | 0.03 | 0 | 0.03 | ... | ... | 0.181015 |
0.274568 | ... | ... | 5.80 | 0 | 5.80 | 1250 | 0.04 | 0 | 0.04 | ... | ... | 0.181846 |
0.260194 | ... | ... | 5.55 | 0 | 5.55 | 1275 | 0.05 | 0 | 0.05 | ... | ... | 0.181009 |
0.246117 | ... | ... | 5.30 | 0 | 5.30 | 1300 | 0.06 | 0 | 0.06 | ... | ... | 0.179019 |
0.235379 | ... | ... | 5.06 | 0 | 5.06 | 1325 | 0.08 | 0 | 0.08 | ... | ... | 0.18127 |
0.224792 | ... | ... | 4.82 | 0 | 4.82 | 1350 | 0.10 | 0 | 0.10 | ... | ... | 0.181616 |
0.214346 | ... | ... | 4.58 | 0 | 4.58 | 1375 | 0.12 | 0 | 0.12 | ... | ... | 0.180615 |
0.209469 | ... | ... | 4.36 | 0 | 4.36 | 1400 | 0.15 | 0 | 0.15 | ... | ... | 0.181914 |
0.204214 | ... | ... | 4.13 | 0.01 | 4.14 | 1425 | 0.18 | 0 | 0.18 | ... | ... | 0.181742 |
0.198614 | ... | ... | 3.92 | 0 | 3.92 | 1450 | 0.21 | 0 | 0.21 | ... | ... | 0.18044 |
0.194934 | ... | ... | 3.71 | 0 | 3.71 | 1475 | 0.25 | 0 | 0.25 | ... | ... | 0.180642 |
0.192791 | ... | ... | 3.51 | 0 | 3.51 | 1500 | 0.30 | 0 | 0.30 | ... | ... | 0.181898 |
0.189908 | ... | ... | 3.31 | 0 | 3.31 | 1525 | 0.35 | 0 | 0.35 | ... | ... | 0.181883 |
0.188209 | ... | ... | 3.12 | 0 | 3.12 | 1550 | 0.40 | 0 | 0.40 | ... | ... | 0.180825 |
0.187448 | ... | ... | 2.94 | 0 | 2.94 | 1575 | 0.46 | 0 | 0.46 | ... | ... | 0.180638 |
0.185803 | ... | ... | 2.76 | 0 | 2.76 | 1600 | 0.53 | 0 | 0.53 | ... | ... | 0.18113 |
0.18493 | ... | ... | 2.59 | 0 | 2.59 | 1625 | 0.60 | 0 | 0.60 | ... | ... | 0.180598 |
0.184696 | ... | ... | 2.43 | 0 | 2.43 | 1650 | 0.68 | 0 | 0.68 | ... | ... | 0.180663 |
0.183572 | ... | ... | 2.27 | 0 | 2.27 | 1675 | 0.77 | 0 | 0.77 | ... | ... | 0.181232 |
0.183021 | ... | ... | 2.12 | 0 | 2.12 | 1700 | 0.86 | 0 | 0.86 | ... | ... | 0.180857 |
0.182977 | ... | ... | 1.98 | 0 | 1.98 | 1725 | 0.96 | 0 | 0.96 | ... | ... | 0.18097 |
0.182083 | ... | ... | 1.84 | 0 | 1.84 | 1750 | 1.07 | 0 | 1.07 | ... | ... | 0.181528 |
0.181679 | ... | ... | 1.71 | 0 | 1.71 | 1775 | 1.18 | 0 | 1.18 | ... | ... | 0.181225 |
0.18174 | ... | ... | 1.59 | 0 | 1.59 | 1800 | 1.30 | 0 | 1.30 | ... | ... | 0.18138 |
0.182257 | ... | ... | 1.48 | 0 | 1.48 | 1825 | 1.43 | 0 | 1.43 | ... | ... | 0.181988 |
0.181987 | ... | ... | 1.37 | 0 | 1.37 | 1850 | 1.56 | 0 | 1.56 | ... | ... | 0.181807 |
0.180958 | ... | ... | 1.27 | -0.01 | 1.26 | 1875 | 1.70 | 0 | 1.70 | ... | ... | 0.182112 |
0.18168 | ... | ... | 1.17 | 0 | 1.17 | 1900 | 1.85 | 0 | 1.85 | ... | ... | 0.182925 |
0.181681 | ... | ... | 1.08 | 0 | 1.08 | 1925 | 2 | 0 | 2 | ... | ... | 0.183022 |
0.180968 | ... | ... | 0.99 | 0 | 0.99 | 1950 | 2.15 | 0 | 2.15 | ... | ... | 0.182412 |
0.180828 | ... | ... | 0.91 | 0 | 0.91 | 1975 | 2.32 | 0 | 2.32 | ... | ... | 0.183673 |
0.181313 | ... | ... | 0.84 | 0 | 0.84 | 2000 | 2.49 | 0 | 2.49 | ... | ... | 0.184298 |
0.181148 | ... | ... | 0.77 | 0 | 0.77 | 2025 | 2.66 | 0 | 2.66 | ... | ... | 0.184289 |
0.181696 | ... | ... | 0.71 | 0 | 0.71 | 2050 | 2.84 | 0 | 2.84 | ... | ... | 0.185005 |
0.181633 | ... | ... | 0.65 | 0 | 0.65 | 2075 | 3.02 | 0 | 3.02 | ... | ... | 0.185129 |
0.18094 | ... | ... | 0.59 | 0 | 0.59 | 2100 | 3.21 | 0 | 3.21 | ... | ... | 0.186092 |
0.181092 | ... | ... | 0.54 | 0 | 0.54 | 2125 | 3.40 | 0 | 3.40 | ... | ... | 0.186514 |
0.180653 | ... | ... | 0.49 | 0 | 0.49 | 2150 | 3.60 | 0 | 3.60 | ... | ... | 0.187917 |
0.181216 | ... | ... | 0.45 | 0 | 0.45 | 2175 | 3.80 | 0 | 3.80 | ... | ... | 0.188848 |
0.181246 | ... | ... | 0.41 | 0 | 0.41 | 2200 | 4.01 | 0 | 4.01 | ... | ... | 0.190931 |
0.180713 | ... | ... | 0.37 | 0 | 0.37 | 2225 | 4.22 | 0.01 | 4.21 | ... | ... | 0.19263 |
0.18143 | ... | ... | 0.34 | 0 | 0.34 | 2250 | 4.43 | 0 | 4.43 | ... | ... | 0.19394 |
0.181674 | ... | ... | 0.31 | 0 | 0.31 | 2275 | 4.64 | 0 | 4.64 | ... | ... | 0.194851 |
0.18141 | ... | ... | 0.28 | 0 | 0.28 | 2300 | 4.86 | 0 | 4.86 | ... | ... | 0.197224 |
0.180593 | ... | ... | 0.25 | 0 | 0.25 | 2325 | 5.08 | 0 | 5.08 | ... | ... | 0.199307 |
0.181457 | ... | ... | 0.23 | 0 | 0.23 | 2350 | 5.31 | 0 | 5.31 | ... | ... | 0.203084 |
0.181916 | ... | ... | 0.21 | 0 | 0.21 | 2375 | 5.54 | 0 | 5.54 | ... | ... | 0.206683 |
0.18194 | ... | ... | 0.19 | 0 | 0.19 | 2400 | 5.77 | 0 | 5.77 | ... | ... | 0.21011 |
0.181484 | ... | ... | 0.17 | 0 | 0.17 | 2425 | 6 | 0 | 6 | ... | ... | 0.213367 |
0.180487 | ... | ... | 0.15 | 0 | 0.15 | 2450 | 6.24 | 0 | 6.24 | ... | ... | 0.218612 |
0.181991 | ... | ... | 0.14 | 0 | 0.14 | 2475 | 6.47 | 0 | 6.47 | ... | ... | 0.221594 |
0.179928 | ... | ... | 0.12 | 0 | 0.12 | 2500 | 6.72 | 0.01 | 6.71 | ... | ... | 0.228843 |
0.180684 | ... | ... | 0.11 | 0 | 0.11 | 2525 | 6.96 | 0 | 6.96 | ... | ... | 0.233834 |
0.181104 | ... | ... | 0.10 | 0 | 0.10 | 2550 | 7.20 | 0 | 7.20 | ... | ... | 0.238748 |
0.181153 | ... | ... | 0.09 | 0 | 0.09 | 2575 | 7.45 | 0 | 7.45 | ... | ... | 0.245814 |
0.180783 | ... | ... | 0.08 | 0 | 0.08 | 2600 | 7.70 | 0 | 7.70 | ... | ... | 0.252816 |
0.179927 | ... | ... | 0.07 | 0 | 0.07 | 2625 | 7.95 | 0 | 7.95 | ... | ... | 0.259756 |
0.178492 | ... | ... | 0.07 | -0.01 | 0.06 | 2650 | 8.20 | 0 | 8.20 | ... | ... | 0.266633 |
0.182052 | ... | ... | 0.06 | 0 | 0.06 | 2675 | 8.45 | 0 | 8.45 | ... | ... | 0.27345 |
0.179774 | ... | ... | 0.05 | 0 | 0.05 | 2700 | 8.70 | 0 | 8.70 | ... | ... | 0.280208 |
0.183167 | ... | ... | 0.05 | 0 | 0.05 | 2725 | 8.95 | 0 | 8.95 | ... | ... | 0.286907 |
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.