Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.1099 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.453098 |
1.067039 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.437862 |
1.026482 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.423297 |
0.987997 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.409344 |
0.951384 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.395952 |
0.916471 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.383078 |
0.883108 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.370684 |
0.851163 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.358733 |
0.82052 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.347192 |
0.791077 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.336034 |
0.762744 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.325235 |
0.735439 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.31477 |
0.709089 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.304619 |
0.68363 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.294759 |
0.659002 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.285176 |
0.635152 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.275853 |
0.612032 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.266777 |
0.589597 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.257931 |
0.567807 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.249303 |
0.546626 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.240883 |
0.526019 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.232659 |
0.505955 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.224622 |
0.486406 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.21676 |
0.467345 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.209066 |
0.448748 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.201532 |
0.430591 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.19415 |
0.412855 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.202914 |
0.395518 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.195294 |
0.378563 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.187814 |
0.361972 | ... | ... | 7 | 0 | 7 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.198473 |
0.34573 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0.190656 |
0.329822 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.03 | 0 | 0.03 | ... | ... | 0.194882 |
0.314233 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0.186918 |
0.298951 | ... | ... | 6 | 0 | 6 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0.188088 |
0.283962 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 0.187548 |
0.269256 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.07 | 0 | 0.07 | ... | ... | 0.1917 |
0.254821 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.08 | 0 | 0.08 | ... | ... | 0.18847 |
0.243528 | ... | ... | 5.01 | 0 | 5.01 | 1475 | 0.10 | 0 | 0.10 | ... | ... | 0.189162 |
0.235155 | ... | ... | 4.78 | 0 | 4.78 | 1500 | 0.12 | 0 | 0.12 | ... | ... | 0.188472 |
0.226744 | ... | ... | 4.55 | 0 | 4.55 | 1525 | 0.15 | 0 | 0.15 | ... | ... | 0.190164 |
0.220812 | ... | ... | 4.33 | 0 | 4.33 | 1550 | 0.18 | 0 | 0.18 | ... | ... | 0.190345 |
0.214611 | ... | ... | 4.11 | 0 | 4.11 | 1575 | 0.21 | 0 | 0.21 | ... | ... | 0.189366 |
0.210411 | ... | ... | 3.90 | 0 | 3.90 | 1600 | 0.25 | 0 | 0.25 | ... | ... | 0.189956 |
0.20574 | ... | ... | 3.69 | 0 | 3.69 | 1625 | 0.29 | 0 | 0.29 | ... | ... | 0.189373 |
0.202647 | ... | ... | 3.50 | -0.01 | 3.49 | 1650 | 0.34 | 0 | 0.34 | ... | ... | 0.189942 |
0.20084 | ... | ... | 3.30 | 0 | 3.30 | 1675 | 0.39 | 0 | 0.39 | ... | ... | 0.189406 |
0.200071 | ... | ... | 3.12 | 0 | 3.12 | 1700 | 0.45 | 0 | 0.45 | ... | ... | 0.189774 |
0.19845 | ... | ... | 2.94 | 0 | 2.94 | 1725 | 0.52 | 0 | 0.52 | ... | ... | 0.190847 |
0.196067 | ... | ... | 2.76 | 0 | 2.76 | 1750 | 0.59 | 0 | 0.59 | ... | ... | 0.190856 |
0.196086 | ... | ... | 2.60 | 0 | 2.60 | 1775 | 0.66 | 0 | 0.66 | ... | ... | 0.189935 |
0.195218 | ... | ... | 2.44 | 0 | 2.44 | 1800 | 0.74 | -0.01 | 0.75 | ... | ... | 0.189677 |
0.193544 | ... | ... | 2.28 | 0 | 2.28 | 1825 | 0.83 | -0.01 | 0.84 | ... | ... | 0.189988 |
0.193908 | ... | ... | 2.14 | 0 | 2.14 | 1850 | 0.93 | 0 | 0.93 | ... | ... | 0.190804 |
0.192059 | ... | ... | 2 | -0.01 | 1.99 | 1875 | 1.03 | 0 | 1.03 | ... | ... | 0.190726 |
0.192131 | ... | ... | 1.86 | 0 | 1.86 | 1900 | 1.14 | 0 | 1.14 | ... | ... | 0.191153 |
0.191394 | ... | ... | 1.74 | -0.01 | 1.73 | 1925 | 1.25 | 0 | 1.25 | ... | ... | 0.190752 |
0.191178 | ... | ... | 1.62 | -0.01 | 1.61 | 1950 | 1.37 | 0 | 1.37 | ... | ... | 0.190861 |
0.191471 | ... | ... | 1.50 | 0 | 1.50 | 1975 | 1.50 | 0 | 1.50 | ... | ... | 0.191471 |
0.191003 | ... | ... | 1.39 | 0 | 1.39 | 2000 | 1.63 | -0.01 | 1.64 | ... | ... | 0.191315 |
0.191067 | ... | ... | 1.29 | 0 | 1.29 | 2025 | 1.77 | 0 | 1.77 | ... | ... | 0.191692 |
0.190403 | ... | ... | 1.20 | -0.01 | 1.19 | 2050 | 1.92 | 0 | 1.92 | ... | ... | 0.192623 |
0.190305 | ... | ... | 1.11 | -0.01 | 1.10 | 2075 | 2.07 | 0 | 2.07 | ... | ... | 0.192855 |
0.190805 | ... | ... | 1.02 | 0 | 1.02 | 2100 | 2.23 | 0 | 2.23 | ... | ... | 0.193701 |
0.190632 | ... | ... | 0.94 | 0 | 0.94 | 2125 | 2.39 | 0 | 2.39 | ... | ... | 0.193891 |
0.189781 | ... | ... | 0.87 | -0.01 | 0.86 | 2150 | 2.55 | -0.01 | 2.56 | ... | ... | 0.193426 |
0.190979 | ... | ... | 0.80 | 0 | 0.80 | 2175 | 2.73 | 0 | 2.73 | ... | ... | 0.195028 |
0.190182 | ... | ... | 0.73 | 0 | 0.73 | 2200 | 2.91 | 0 | 2.91 | ... | ... | 0.196065 |
0.190151 | ... | ... | 0.67 | 0 | 0.67 | 2225 | 3.09 | 0 | 3.09 | ... | ... | 0.196537 |
0.189496 | ... | ... | 0.62 | -0.01 | 0.61 | 2250 | 3.28 | 0 | 3.28 | ... | ... | 0.197897 |
0.189722 | ... | ... | 0.56 | 0 | 0.56 | 2275 | 3.47 | 0 | 3.47 | ... | ... | 0.198748 |
0.189365 | ... | ... | 0.52 | -0.01 | 0.51 | 2300 | 3.66 | 0 | 3.66 | ... | ... | 0.199082 |
0.190043 | ... | ... | 0.47 | 0 | 0.47 | 2325 | 3.86 | 0 | 3.86 | ... | ... | 0.200478 |
0.1902 | ... | ... | 0.43 | 0 | 0.43 | 2350 | 4.07 | 0 | 4.07 | ... | ... | 0.203071 |
0.189804 | ... | ... | 0.39 | 0 | 0.39 | 2375 | 4.27 | -0.01 | 4.28 | ... | ... | 0.203616 |
0.190691 | ... | ... | 0.36 | 0 | 0.36 | 2400 | 4.49 | 0 | 4.49 | ... | ... | 0.20719 |
0.189153 | ... | ... | 0.33 | -0.01 | 0.32 | 2425 | 4.70 | 0 | 4.70 | ... | ... | 0.208713 |
0.18899 | ... | ... | 0.30 | -0.01 | 0.29 | 2450 | 4.92 | 0 | 4.92 | ... | ... | 0.211722 |
0.190462 | ... | ... | 0.27 | 0 | 0.27 | 2475 | 5.14 | 0 | 5.14 | ... | ... | 0.214475 |
0.189284 | ... | ... | 0.24 | 0 | 0.24 | 2500 | 5.36 | 0 | 5.36 | ... | ... | 0.216972 |
0.189892 | ... | ... | 0.22 | 0 | 0.22 | 2525 | 5.59 | 0 | 5.59 | ... | ... | 0.221214 |
0.190072 | ... | ... | 0.20 | 0 | 0.20 | 2550 | 5.82 | 0 | 5.82 | ... | ... | 0.225301 |
0.189786 | ... | ... | 0.18 | 0 | 0.18 | 2575 | 6.05 | 0 | 6.05 | ... | ... | 0.229238 |
0.188979 | ... | ... | 0.16 | 0 | 0.16 | 2600 | 6.29 | 0 | 6.29 | ... | ... | 0.235127 |
0.190687 | ... | ... | 0.15 | 0 | 0.15 | 2625 | 6.52 | -0.01 | 6.53 | ... | ... | 0.238818 |
0.188865 | ... | ... | 0.13 | 0 | 0.13 | 2650 | 6.77 | 0 | 6.77 | ... | ... | 0.246655 |
0.189862 | ... | ... | 0.12 | 0 | 0.12 | 2675 | 7.01 | 0 | 7.01 | ... | ... | 0.252301 |
0.190543 | ... | ... | 0.11 | 0 | 0.11 | 2700 | 7.25 | 0 | 7.25 | ... | ... | 0.257873 |
0.190881 | ... | ... | 0.10 | 0 | 0.10 | 2725 | 7.50 | 0 | 7.50 | ... | ... | 0.265522 |
0.190838 | ... | ... | 0.09 | 0 | 0.09 | 2750 | 7.75 | 0 | 7.75 | ... | ... | 0.273106 |
0.190362 | ... | ... | 0.08 | 0 | 0.08 | 2775 | 8 | 0 | 8 | ... | ... | 0.280626 |
0.189386 | ... | ... | 0.07 | 0 | 0.07 | 2800 | 8.25 | 0 | 8.25 | ... | ... | 0.288082 |
0.187808 | ... | ... | 0.06 | 0 | 0.06 | 2825 | 8.50 | 0 | 8.50 | ... | ... | 0.295476 |
0.191456 | ... | ... | 0.06 | 0 | 0.06 | 2850 | 8.75 | 0 | 8.75 | ... | ... | 0.30281 |
0.189008 | ... | ... | 0.05 | 0 | 0.05 | 2875 | 9 | 0 | 9 | ... | ... | 0.310084 |
0.192489 | ... | ... | 0.05 | 0 | 0.05 | 2900 | 9.25 | 0 | 9.25 | ... | ... | 0.317299 |
0.188922 | ... | ... | 0.04 | 0 | 0.04 | 2925 | 9.50 | 0 | 9.50 | ... | ... | 0.324457 |
0.192235 | ... | ... | 0.04 | 0 | 0.04 | 2950 | 9.75 | 0 | 9.75 | ... | ... | 0.331559 |
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.