Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.063342 | ... | ... | 14.36 | 0 | 14.36 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.439337 |
1.023467 | ... | ... | 14.11 | 0 | 14.11 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.424916 |
0.985628 | ... | ... | 13.86 | 0 | 13.86 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.411102 |
0.949629 | ... | ... | 13.61 | 0 | 13.61 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.397846 |
0.915301 | ... | ... | 13.36 | 0 | 13.36 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.385101 |
0.882496 | ... | ... | 13.11 | 0 | 13.11 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.372831 |
0.851084 | ... | ... | 12.86 | 0 | 12.86 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.361001 |
0.820954 | ... | ... | 12.61 | 0 | 12.61 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.34958 |
0.792003 | ... | ... | 12.36 | 0 | 12.36 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.338537 |
0.764143 | ... | ... | 12.11 | 0 | 12.11 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.327848 |
0.737295 | ... | ... | 11.86 | 0 | 11.86 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.317492 |
0.711386 | ... | ... | 11.61 | 0 | 11.61 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.307446 |
0.686353 | ... | ... | 11.36 | 0 | 11.36 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.297692 |
0.662138 | ... | ... | 11.11 | 0 | 11.11 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.28821 |
0.638688 | ... | ... | 10.86 | 0 | 10.86 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.278987 |
0.615957 | ... | ... | 10.61 | 0 | 10.61 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.270007 |
0.593899 | ... | ... | 10.36 | 0 | 10.36 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.261257 |
0.572477 | ... | ... | 10.11 | 0 | 10.11 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.252725 |
0.551653 | ... | ... | 9.86 | 0 | 9.86 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.244397 |
0.531394 | ... | ... | 9.61 | 0 | 9.61 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.236264 |
0.51167 | ... | ... | 9.36 | 0 | 9.36 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.228316 |
0.492453 | ... | ... | 9.11 | 0 | 9.11 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.220545 |
0.473716 | ... | ... | 8.86 | 0 | 8.86 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.212939 |
0.455435 | ... | ... | 8.61 | 0 | 8.61 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.205491 |
0.437588 | ... | ... | 8.36 | 0 | 8.36 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.214932 |
0.420155 | ... | ... | 8.11 | 0 | 8.11 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.20726 |
0.403115 | ... | ... | 7.86 | 0 | 7.86 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.199735 |
0.386451 | ... | ... | 7.61 | 0 | 7.61 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.192347 |
0.370145 | ... | ... | 7.36 | 0 | 7.36 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.203371 |
0.354183 | ... | ... | 7.11 | 0 | 7.11 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0.195657 |
0.338549 | ... | ... | 6.86 | 0 | 6.86 | 1325 | 0.03 | 0 | 0.03 | ... | ... | 0.200175 |
0.32323 | ... | ... | 6.61 | 0 | 6.61 | 1350 | 0.04 | 0 | 0.04 | ... | ... | 0.201792 |
0.308213 | ... | ... | 6.36 | 0 | 6.36 | 1375 | 0.05 | 0 | 0.05 | ... | ... | 0.201633 |
0.293484 | ... | ... | 6.11 | 0 | 6.11 | 1400 | 0.06 | 0 | 0.06 | ... | ... | 0.20025 |
0.279034 | ... | ... | 5.86 | 0 | 5.86 | 1425 | 0.08 | 0 | 0.08 | ... | ... | 0.203482 |
0.267744 | ... | ... | 5.62 | 0 | 5.62 | 1450 | 0.09 | 0 | 0.09 | ... | ... | 0.199959 |
0.256615 | ... | ... | 5.38 | 0 | 5.38 | 1475 | 0.11 | 0 | 0.11 | ... | ... | 0.2003 |
0.245636 | ... | ... | 5.14 | 0 | 5.14 | 1500 | 0.14 | 0 | 0.14 | ... | ... | 0.20315 |
0.237448 | ... | ... | 4.91 | 0 | 4.91 | 1525 | 0.16 | 0 | 0.16 | ... | ... | 0.200991 |
0.231738 | ... | ... | 4.69 | 0 | 4.69 | 1550 | 0.19 | 0 | 0.19 | ... | ... | 0.201165 |
0.225772 | ... | ... | 4.47 | 0 | 4.47 | 1575 | 0.22 | -0.01 | 0.23 | ... | ... | 0.200255 |
0.221822 | ... | ... | 4.26 | 0 | 4.26 | 1600 | 0.26 | 0 | 0.26 | ... | ... | 0.200972 |
0.219545 | ... | ... | 4.06 | 0 | 4.06 | 1625 | 0.30 | 0 | 0.30 | ... | ... | 0.200573 |
0.216634 | ... | ... | 3.86 | 0 | 3.86 | 1650 | 0.35 | 0 | 0.35 | ... | ... | 0.20138 |
0.213153 | ... | ... | 3.66 | 0 | 3.66 | 1675 | 0.40 | 0 | 0.40 | ... | ... | 0.201126 |
0.210957 | ... | ... | 3.47 | 0 | 3.47 | 1700 | 0.46 | 0 | 0.46 | ... | ... | 0.201825 |
0.209826 | ... | ... | 3.29 | 0 | 3.29 | 1725 | 0.52 | 0 | 0.52 | ... | ... | 0.20154 |
0.207952 | ... | ... | 3.11 | 0 | 3.11 | 1750 | 0.59 | 0 | 0.59 | ... | ... | 0.202052 |
0.206967 | ... | ... | 2.94 | 0 | 2.94 | 1775 | 0.66 | 0 | 0.66 | ... | ... | 0.201654 |
0.206738 | ... | ... | 2.78 | 0 | 2.78 | 1800 | 0.74 | 0 | 0.74 | ... | ... | 0.201956 |
0.205721 | ... | ... | 2.62 | 0 | 2.62 | 1825 | 0.82 | 0 | 0.82 | ... | ... | 0.201412 |
0.205381 | ... | ... | 2.47 | 0 | 2.47 | 1850 | 0.91 | 0 | 0.91 | ... | ... | 0.201502 |
0.204289 | ... | ... | 2.32 | 0 | 2.32 | 1875 | 1.01 | 0 | 1.01 | ... | ... | 0.202162 |
0.203821 | ... | ... | 2.18 | 0 | 2.18 | 1900 | 1.11 | 0 | 1.11 | ... | ... | 0.20202 |
0.203929 | ... | ... | 2.05 | 0 | 2.05 | 1925 | 1.22 | 0 | 1.22 | ... | ... | 0.202433 |
0.203306 | ... | ... | 1.92 | 0 | 1.92 | 1950 | 1.33 | 0 | 1.33 | ... | ... | 0.202099 |
0.203249 | ... | ... | 1.80 | 0 | 1.80 | 1975 | 1.45 | 0 | 1.45 | ... | ... | 0.202319 |
0.202495 | ... | ... | 1.68 | 0 | 1.68 | 2000 | 1.58 | 0 | 1.58 | ... | ... | 0.203081 |
0.202309 | ... | ... | 1.57 | 0 | 1.57 | 2025 | 1.71 | 0 | 1.71 | ... | ... | 0.203148 |
0.202691 | ... | ... | 1.47 | 0 | 1.47 | 2050 | 1.84 | -0.01 | 1.85 | ... | ... | 0.202545 |
0.202416 | ... | ... | 1.37 | 0 | 1.37 | 2075 | 1.99 | 0 | 1.99 | ... | ... | 0.203766 |
0.20274 | ... | ... | 1.28 | 0 | 1.28 | 2100 | 2.13 | -0.01 | 2.14 | ... | ... | 0.203107 |
0.202438 | ... | ... | 1.19 | 0 | 1.19 | 2125 | 2.29 | 0 | 2.29 | ... | ... | 0.204319 |
0.201514 | ... | ... | 1.11 | -0.01 | 1.10 | 2150 | 2.45 | 0 | 2.45 | ... | ... | 0.204939 |
0.201242 | ... | ... | 1.03 | -0.01 | 1.02 | 2175 | 2.61 | 0 | 2.61 | ... | ... | 0.204974 |
0.201667 | ... | ... | 0.95 | 0 | 0.95 | 2200 | 2.78 | 0 | 2.78 | ... | ... | 0.205723 |
0.201524 | ... | ... | 0.88 | 0 | 0.88 | 2225 | 2.95 | 0 | 2.95 | ... | ... | 0.205925 |
0.202156 | ... | ... | 0.82 | 0 | 0.82 | 2250 | 3.13 | 0 | 3.13 | ... | ... | 0.20692 |
0.202257 | ... | ... | 0.76 | 0 | 0.76 | 2275 | 3.31 | 0 | 3.31 | ... | ... | 0.207411 |
0.201815 | ... | ... | 0.70 | 0 | 0.70 | 2300 | 3.49 | -0.01 | 3.50 | ... | ... | 0.207391 |
0.20227 | ... | ... | 0.65 | 0 | 0.65 | 2325 | 3.68 | -0.01 | 3.69 | ... | ... | 0.208289 |
0.202224 | ... | ... | 0.60 | 0 | 0.60 | 2350 | 3.88 | 0 | 3.88 | ... | ... | 0.210201 |
0.201659 | ... | ... | 0.55 | 0 | 0.55 | 2375 | 4.08 | 0 | 4.08 | ... | ... | 0.211721 |
0.202153 | ... | ... | 0.51 | 0 | 0.51 | 2400 | 4.28 | 0 | 4.28 | ... | ... | 0.212847 |
0.202185 | ... | ... | 0.47 | 0 | 0.47 | 2425 | 4.48 | 0 | 4.48 | ... | ... | 0.213572 |
0.20173 | ... | ... | 0.43 | 0 | 0.43 | 2450 | 4.69 | 0 | 4.69 | ... | ... | 0.215533 |
0.200755 | ... | ... | 0.40 | -0.01 | 0.39 | 2475 | 4.90 | 0 | 4.90 | ... | ... | 0.217172 |
0.201109 | ... | ... | 0.36 | 0 | 0.36 | 2500 | 5.12 | 0 | 5.12 | ... | ... | 0.220222 |
0.20103 | ... | ... | 0.33 | 0 | 0.33 | 2525 | 5.33 | -0.01 | 5.34 | ... | ... | 0.221259 |
0.200485 | ... | ... | 0.31 | -0.01 | 0.30 | 2550 | 5.55 | -0.01 | 5.56 | ... | ... | 0.2238 |
0.201605 | ... | ... | 0.28 | 0 | 0.28 | 2575 | 5.78 | 0 | 5.78 | ... | ... | 0.227981 |
0.202392 | ... | ... | 0.26 | 0 | 0.26 | 2600 | 6 | 0 | 6 | ... | ... | 0.230108 |
0.200446 | ... | ... | 0.24 | -0.01 | 0.23 | 2625 | 6.23 | 0 | 6.23 | ... | ... | 0.233965 |
0.200379 | ... | ... | 0.22 | -0.01 | 0.21 | 2650 | 6.46 | 0 | 6.46 | ... | ... | 0.237683 |
0.202539 | ... | ... | 0.20 | 0 | 0.20 | 2675 | 6.70 | 0 | 6.70 | ... | ... | 0.24328 |
0.201741 | ... | ... | 0.18 | 0 | 0.18 | 2700 | 6.93 | 0 | 6.93 | ... | ... | 0.246768 |
0.200435 | ... | ... | 0.16 | 0 | 0.16 | 2725 | 7.17 | 0 | 7.17 | ... | ... | 0.252194 |
0.201725 | ... | ... | 0.15 | 0 | 0.15 | 2750 | 7.41 | 0 | 7.41 | ... | ... | 0.257548 |
0.202768 | ... | ... | 0.14 | 0 | 0.14 | 2775 | 7.65 | 0 | 7.65 | ... | ... | 0.26283 |
0.200034 | ... | ... | 0.12 | 0 | 0.12 | 2800 | 7.89 | -0.01 | 7.90 | ... | ... | 0.268045 |
0.200336 | ... | ... | 0.11 | 0 | 0.11 | 2825 | 8.14 | 0 | 8.14 | ... | ... | 0.275294 |
0.200304 | ... | ... | 0.10 | 0 | 0.10 | 2850 | 8.39 | 0 | 8.39 | ... | ... | 0.282483 |
0.199901 | ... | ... | 0.09 | 0 | 0.09 | 2875 | 8.64 | 0 | 8.64 | ... | ... | 0.289613 |
0.203624 | ... | ... | 0.09 | 0 | 0.09 | 2900 | 8.89 | 0 | 8.89 | ... | ... | 0.296686 |
0.202696 | ... | ... | 0.08 | 0 | 0.08 | 2925 | 9.14 | 0 | 9.14 | ... | ... | 0.303702 |
0.201271 | ... | ... | 0.07 | 0 | 0.07 | 2950 | 9.39 | 0 | 9.39 | ... | ... | 0.310662 |
0.199245 | ... | ... | 0.06 | 0 | 0.06 | 2975 | 9.64 | 0 | 9.64 | ... | ... | 0.317568 |
0.202619 | ... | ... | 0.06 | 0 | 0.06 | 3000 | 9.89 | 0 | 9.89 | ... | ... | 0.32442 |
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.