Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.088383 | ... | ... | 14.15 | 0 | 14.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.444757 |
1.045165 | ... | ... | 13.90 | 0 | 13.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.429423 |
1.004386 | ... | ... | 13.65 | 0 | 13.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.414796 |
0.965788 | ... | ... | 13.40 | 0 | 13.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.400812 |
0.929152 | ... | ... | 13.15 | 0 | 13.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.387413 |
0.89429 | ... | ... | 12.90 | 0 | 12.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.374554 |
0.861038 | ... | ... | 12.65 | 0 | 12.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.362193 |
0.829255 | ... | ... | 12.40 | 0 | 12.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.350292 |
0.798817 | ... | ... | 12.15 | 0 | 12.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.338813 |
0.769615 | ... | ... | 11.90 | 0 | 11.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.327729 |
0.741551 | ... | ... | 11.65 | 0 | 11.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.317013 |
0.71454 | ... | ... | 11.40 | 0 | 11.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.30664 |
0.688504 | ... | ... | 11.15 | 0 | 11.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.296588 |
0.663376 | ... | ... | 10.90 | 0 | 10.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.286834 |
0.639094 | ... | ... | 10.65 | 0 | 10.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.277362 |
0.615602 | ... | ... | 10.40 | 0 | 10.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.268155 |
0.592848 | ... | ... | 10.15 | 0 | 10.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.259199 |
0.570788 | ... | ... | 9.90 | 0 | 9.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.250476 |
0.549379 | ... | ... | 9.65 | 0 | 9.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.241974 |
0.528584 | ... | ... | 9.40 | 0 | 9.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.233682 |
0.508366 | ... | ... | 9.15 | 0 | 9.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.225589 |
0.488695 | ... | ... | 8.90 | 0 | 8.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.217684 |
0.469541 | ... | ... | 8.65 | 0 | 8.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.209956 |
0.450876 | ... | ... | 8.40 | 0 | 8.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.202396 |
0.432676 | ... | ... | 8.15 | 0 | 8.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.194998 |
0.414916 | ... | ... | 7.90 | 0 | 7.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.187754 |
0.397577 | ... | ... | 7.65 | 0 | 7.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.180653 |
0.380636 | ... | ... | 7.40 | 0 | 7.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.17369 |
0.364076 | ... | ... | 7.15 | 0 | 7.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.181347 |
0.347879 | ... | ... | 6.90 | 0 | 6.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.174147 |
0.33203 | ... | ... | 6.65 | 0 | 6.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.167072 |
0.316512 | ... | ... | 6.40 | 0 | 6.40 | 1300 | 0.02 | 0 | 0.02 | ... | ... | 0.176382 |
0.301312 | ... | ... | 6.15 | 0 | 6.15 | 1325 | 0.02 | 0 | 0.02 | ... | ... | 0.168974 |
0.286416 | ... | ... | 5.90 | 0 | 5.90 | 1350 | 0.03 | 0 | 0.03 | ... | ... | 0.172428 |
0.271811 | ... | ... | 5.65 | 0 | 5.65 | 1375 | 0.04 | 0 | 0.04 | ... | ... | 0.173274 |
0.257487 | ... | ... | 5.40 | 0 | 5.40 | 1400 | 0.05 | 0 | 0.05 | ... | ... | 0.172511 |
0.243431 | ... | ... | 5.15 | 0 | 5.15 | 1425 | 0.06 | 0 | 0.06 | ... | ... | 0.17063 |
0.229634 | ... | ... | 4.90 | 0 | 4.90 | 1450 | 0.08 | 0 | 0.08 | ... | ... | 0.172816 |
0.218878 | ... | ... | 4.66 | 0 | 4.66 | 1475 | 0.10 | 0 | 0.10 | ... | ... | 0.173163 |
0.210935 | ... | ... | 4.43 | 0 | 4.43 | 1500 | 0.12 | 0 | 0.12 | ... | ... | 0.172204 |
0.202937 | ... | ... | 4.20 | 0 | 4.20 | 1525 | 0.14 | 0 | 0.14 | ... | ... | 0.170249 |
0.194881 | ... | ... | 3.97 | 0 | 3.97 | 1550 | 0.17 | 0 | 0.17 | ... | ... | 0.170419 |
0.191374 | ... | ... | 3.76 | 0 | 3.76 | 1575 | 0.21 | 0 | 0.21 | ... | ... | 0.171991 |
0.187324 | ... | ... | 3.55 | 0 | 3.55 | 1600 | 0.25 | 0 | 0.25 | ... | ... | 0.172153 |
0.182781 | ... | ... | 3.35 | -0.01 | 3.34 | 1625 | 0.29 | 0 | 0.29 | ... | ... | 0.171199 |
0.181588 | ... | ... | 3.15 | 0 | 3.15 | 1650 | 0.34 | 0 | 0.34 | ... | ... | 0.171296 |
0.179553 | ... | ... | 2.96 | 0 | 2.96 | 1675 | 0.39 | -0.01 | 0.40 | ... | ... | 0.170337 |
0.178453 | ... | ... | 2.78 | 0 | 2.78 | 1700 | 0.46 | 0 | 0.46 | ... | ... | 0.171906 |
0.176509 | ... | ... | 2.60 | 0 | 2.60 | 1725 | 0.52 | 0 | 0.52 | ... | ... | 0.170684 |
0.175326 | ... | ... | 2.43 | 0 | 2.43 | 1750 | 0.60 | 0 | 0.60 | ... | ... | 0.171675 |
0.17477 | ... | ... | 2.27 | 0 | 2.27 | 1775 | 0.68 | 0 | 0.68 | ... | ... | 0.171623 |
0.174745 | ... | ... | 2.12 | 0 | 2.12 | 1800 | 0.77 | 0 | 0.77 | ... | ... | 0.17205 |
0.173828 | ... | ... | 1.97 | 0 | 1.97 | 1825 | 0.86 | 0 | 0.86 | ... | ... | 0.17154 |
0.173404 | ... | ... | 1.83 | 0 | 1.83 | 1850 | 0.96 | 0 | 0.96 | ... | ... | 0.17149 |
0.173431 | ... | ... | 1.70 | 0 | 1.70 | 1875 | 1.07 | 0 | 1.07 | ... | ... | 0.171863 |
0.172612 | ... | ... | 1.57 | 0 | 1.57 | 1900 | 1.18 | -0.01 | 1.19 | ... | ... | 0.171371 |
0.172243 | ... | ... | 1.45 | 0 | 1.45 | 1925 | 1.31 | 0 | 1.31 | ... | ... | 0.172567 |
0.172313 | ... | ... | 1.34 | 0 | 1.34 | 1950 | 1.43 | -0.01 | 1.44 | ... | ... | 0.171683 |
0.171586 | ... | ... | 1.23 | 0 | 1.23 | 1975 | 1.57 | 0 | 1.57 | ... | ... | 0.172494 |
0.171321 | ... | ... | 1.14 | -0.01 | 1.13 | 2000 | 1.71 | 0 | 1.71 | ... | ... | 0.172526 |
0.171542 | ... | ... | 1.04 | 0 | 1.04 | 2025 | 1.86 | 0 | 1.86 | ... | ... | 0.173051 |
0.171014 | ... | ... | 0.96 | -0.01 | 0.95 | 2050 | 2.01 | -0.01 | 2.02 | ... | ... | 0.172839 |
0.171022 | ... | ... | 0.88 | -0.01 | 0.87 | 2075 | 2.17 | -0.01 | 2.18 | ... | ... | 0.173178 |
0.171619 | ... | ... | 0.80 | 0 | 0.80 | 2100 | 2.34 | 0 | 2.34 | ... | ... | 0.174124 |
0.171534 | ... | ... | 0.73 | 0 | 0.73 | 2125 | 2.51 | -0.01 | 2.52 | ... | ... | 0.174412 |
0.170751 | ... | ... | 0.67 | -0.01 | 0.66 | 2150 | 2.69 | 0 | 2.69 | ... | ... | 0.175404 |
0.170662 | ... | ... | 0.61 | -0.01 | 0.60 | 2175 | 2.87 | -0.01 | 2.88 | ... | ... | 0.175786 |
0.171368 | ... | ... | 0.55 | 0 | 0.55 | 2200 | 3.06 | 0 | 3.06 | ... | ... | 0.176994 |
0.171471 | ... | ... | 0.50 | 0 | 0.50 | 2225 | 3.25 | -0.01 | 3.26 | ... | ... | 0.177649 |
0.170939 | ... | ... | 0.45 | 0 | 0.45 | 2250 | 3.45 | 0 | 3.45 | ... | ... | 0.179283 |
0.171389 | ... | ... | 0.41 | 0 | 0.41 | 2275 | 3.65 | 0 | 3.65 | ... | ... | 0.180438 |
0.171262 | ... | ... | 0.37 | 0 | 0.37 | 2300 | 3.86 | 0 | 3.86 | ... | ... | 0.182757 |
0.170514 | ... | ... | 0.33 | 0 | 0.33 | 2325 | 4.07 | 0 | 4.07 | ... | ... | 0.184691 |
0.171013 | ... | ... | 0.30 | 0 | 0.30 | 2350 | 4.28 | 0 | 4.28 | ... | ... | 0.186234 |
0.170982 | ... | ... | 0.27 | 0 | 0.27 | 2375 | 4.50 | 0 | 4.50 | ... | ... | 0.189211 |
0.170372 | ... | ... | 0.24 | 0 | 0.24 | 2400 | 4.72 | 0 | 4.72 | ... | ... | 0.191909 |
0.171404 | ... | ... | 0.22 | 0 | 0.22 | 2425 | 4.95 | 0 | 4.95 | ... | ... | 0.196263 |
0.17201 | ... | ... | 0.20 | 0 | 0.20 | 2450 | 5.17 | 0 | 5.17 | ... | ... | 0.198471 |
0.172154 | ... | ... | 0.18 | 0 | 0.18 | 2475 | 5.40 | 0 | 5.40 | ... | ... | 0.202447 |
0.171788 | ... | ... | 0.16 | 0 | 0.16 | 2500 | 5.64 | 0 | 5.64 | ... | ... | 0.208327 |
0.170841 | ... | ... | 0.14 | 0 | 0.14 | 2525 | 5.87 | -0.01 | 5.88 | ... | ... | 0.212034 |
0.172398 | ... | ... | 0.13 | 0 | 0.13 | 2550 | 6.11 | 0 | 6.11 | ... | ... | 0.217719 |
0.170291 | ... | ... | 0.11 | 0 | 0.11 | 2575 | 6.36 | 0 | 6.36 | ... | ... | 0.22544 |
0.171029 | ... | ... | 0.10 | 0 | 0.10 | 2600 | 6.60 | 0 | 6.60 | ... | ... | 0.230982 |
0.171394 | ... | ... | 0.09 | 0 | 0.09 | 2625 | 6.85 | 0 | 6.85 | ... | ... | 0.238572 |
0.171339 | ... | ... | 0.08 | 0 | 0.08 | 2650 | 7.10 | 0 | 7.10 | ... | ... | 0.246095 |
0.170801 | ... | ... | 0.07 | 0 | 0.07 | 2675 | 7.35 | 0 | 7.35 | ... | ... | 0.253551 |
0.169688 | ... | ... | 0.06 | 0 | 0.06 | 2700 | 7.60 | 0 | 7.60 | ... | ... | 0.260942 |
0.173405 | ... | ... | 0.06 | 0 | 0.06 | 2725 | 7.85 | 0 | 7.85 | ... | ... | 0.268269 |
0.171452 | ... | ... | 0.05 | 0 | 0.05 | 2750 | 8.10 | 0 | 8.10 | ... | ... | 0.275533 |
0.16856 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 8.35 | 0 | 8.35 | ... | ... | 0.282736 |
0.171967 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 8.60 | 0 | 8.60 | ... | ... | 0.289879 |
0.167598 | ... | ... | 0.04 | -0.01 | 0.03 | 2825 | 8.85 | 0 | 8.85 | ... | ... | 0.296962 |
0.170816 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 9.10 | 0 | 9.10 | ... | ... | 0.303988 |
0.173994 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 9.35 | 0 | 9.35 | ... | ... | 0.310956 |
0.167121 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 9.60 | 0 | 9.60 | ... | ... | 0.317869 |
0.170097 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 9.85 | 0 | 9.85 | ... | ... | 0.324726 |
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.