Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.740133 | ... | ... | 15.19 | -0.18 | 15.01 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.753745 |
1.647331 | ... | ... | 14.94 | -0.18 | 14.76 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.720202 |
1.563669 | ... | ... | 14.69 | -0.18 | 14.51 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.689284 |
1.487554 | ... | ... | 14.44 | -0.18 | 14.26 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.660613 |
1.417768 | ... | ... | 14.19 | -0.18 | 14.01 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.63389 |
1.353362 | ... | ... | 13.94 | -0.18 | 13.76 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.608867 |
1.293582 | ... | ... | 13.69 | -0.18 | 13.51 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.585336 |
1.23782 | ... | ... | 13.44 | -0.18 | 13.26 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.563132 |
1.185578 | ... | ... | 13.19 | -0.18 | 13.01 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.542114 |
1.136444 | ... | ... | 12.94 | -0.18 | 12.76 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.52216 |
1.090073 | ... | ... | 12.69 | -0.18 | 12.51 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.503162 |
1.046174 | ... | ... | 12.44 | -0.18 | 12.26 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.485035 |
1.004499 | ... | ... | 12.19 | -0.18 | 12.01 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.467703 |
0.964834 | ... | ... | 11.94 | -0.18 | 11.76 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.451096 |
0.926996 | ... | ... | 11.69 | -0.18 | 11.51 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.435151 |
0.890824 | ... | ... | 11.44 | -0.18 | 11.26 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.41982 |
0.856176 | ... | ... | 11.19 | -0.18 | 11.01 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.405054 |
0.82293 | ... | ... | 10.94 | -0.18 | 10.76 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.390814 |
0.790976 | ... | ... | 10.69 | -0.18 | 10.51 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.377057 |
0.760216 | ... | ... | 10.44 | -0.18 | 10.26 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.363752 |
0.730565 | ... | ... | 10.19 | -0.18 | 10.01 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.35087 |
0.701944 | ... | ... | 9.94 | -0.18 | 9.76 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.338384 |
0.674282 | ... | ... | 9.69 | -0.18 | 9.51 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.326264 |
0.647518 | ... | ... | 9.44 | -0.18 | 9.26 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.31449 |
0.621593 | ... | ... | 9.19 | -0.18 | 9.01 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.303042 |
0.596456 | ... | ... | 8.94 | -0.18 | 8.76 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.2919 |
0.572059 | ... | ... | 8.69 | -0.18 | 8.51 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.281046 |
0.548359 | ... | ... | 8.44 | -0.18 | 8.26 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.270463 |
0.525316 | ... | ... | 8.19 | -0.18 | 8.01 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.260136 |
0.502895 | ... | ... | 7.94 | -0.18 | 7.76 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.250053 |
0.481061 | ... | ... | 7.69 | -0.18 | 7.51 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.240199 |
0.459784 | ... | ... | 7.44 | -0.18 | 7.26 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.23056 |
0.439035 | ... | ... | 7.19 | -0.18 | 7.01 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.221127 |
0.418788 | ... | ... | 6.94 | -0.18 | 6.76 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.21189 |
0.399018 | ... | ... | 6.69 | -0.18 | 6.51 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.202836 |
0.379703 | ... | ... | 6.44 | -0.18 | 6.26 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.193957 |
0.360821 | ... | ... | 6.19 | -0.18 | 6.01 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.201808 |
0.342353 | ... | ... | 5.94 | -0.18 | 5.76 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.192613 |
0.32428 | ... | ... | 5.69 | -0.18 | 5.51 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.183575 |
0.306585 | ... | ... | 5.44 | -0.18 | 5.26 | 1275 | 0.02 | 0 | 0.02 | ... | ... | 0.193109 |
0.289251 | ... | ... | 5.19 | -0.18 | 5.01 | 1300 | 0.03 | 0.01 | 0.02 | ... | ... | 0.196235 |
0.272265 | ... | ... | 4.94 | -0.18 | 4.76 | 1325 | 0.03 | 0 | 0.03 | ... | ... | 0.186379 |
0.255611 | ... | ... | 4.69 | -0.18 | 4.51 | 1350 | 0.05 | 0.01 | 0.04 | ... | ... | 0.19431 |
0.243445 | ... | ... | 4.44 | -0.17 | 4.27 | 1375 | 0.06 | 0 | 0.06 | ... | ... | 0.191021 |
0.231388 | ... | ... | 4.20 | -0.17 | 4.03 | 1400 | 0.08 | 0.01 | 0.07 | ... | ... | 0.192435 |
0.219426 | ... | ... | 3.97 | -0.18 | 3.79 | 1425 | 0.09 | 0 | 0.09 | ... | ... | 0.18674 |
0.211163 | ... | ... | 3.73 | -0.17 | 3.56 | 1450 | 0.12 | 0.01 | 0.11 | ... | ... | 0.18924 |
0.205931 | ... | ... | 3.51 | -0.17 | 3.34 | 1475 | 0.14 | 0.01 | 0.13 | ... | ... | 0.185615 |
0.199971 | ... | ... | 3.29 | -0.17 | 3.12 | 1500 | 0.17 | 0.01 | 0.16 | ... | ... | 0.184385 |
0.19619 | ... | ... | 3.08 | -0.17 | 2.91 | 1525 | 0.21 | 0.01 | 0.20 | ... | ... | 0.184697 |
0.194018 | ... | ... | 2.87 | -0.16 | 2.71 | 1550 | 0.26 | 0.02 | 0.24 | ... | ... | 0.18596 |
0.192998 | ... | ... | 2.68 | -0.16 | 2.52 | 1575 | 0.31 | 0.01 | 0.30 | ... | ... | 0.185367 |
0.192793 | ... | ... | 2.50 | -0.16 | 2.34 | 1600 | 0.37 | 0.01 | 0.36 | ... | ... | 0.185524 |
0.19317 | ... | ... | 2.33 | -0.16 | 2.17 | 1625 | 0.45 | 0.01 | 0.44 | ... | ... | 0.188279 |
0.193977 | ... | ... | 2.17 | -0.16 | 2.01 | 1650 | 0.54 | 0.02 | 0.52 | ... | ... | 0.191139 |
0.195121 | ... | ... | 2.02 | -0.16 | 1.86 | 1675 | 0.63 | 0.02 | 0.61 | ... | ... | 0.192241 |
0.19655 | ... | ... | 1.87 | -0.15 | 1.72 | 1700 | 0.74 | 0.03 | 0.71 | ... | ... | 0.195396 |
0.198246 | ... | ... | 1.71 | -0.12 | 1.59 | 1725 | 0.85 | 0.05 | 0.80 | ... | ... | 0.196961 |
0.19853 | ... | ... | 1.56 | -0.10 | 1.46 | 1750 | 0.96 | 0.07 | 0.89 | ... | ... | 0.197112 |
0.197514 | ... | ... | 1.42 | -0.09 | 1.33 | 1775 | 1.08 | 0.09 | 0.99 | ... | ... | 0.197615 |
0.196896 | ... | ... | 1.28 | -0.07 | 1.21 | 1800 | 1.20 | 0.10 | 1.10 | ... | ... | 0.196837 |
0.195042 | ... | ... | 1.16 | -0.07 | 1.09 | 1825 | 1.33 | 0.11 | 1.22 | ... | ... | 0.196456 |
0.195231 | ... | ... | 1.05 | -0.06 | 0.99 | 1850 | 1.46 | 0.11 | 1.35 | ... | ... | 0.194854 |
0.192569 | ... | ... | 0.95 | -0.07 | 0.88 | 1875 | 1.61 | 0.12 | 1.49 | ... | ... | 0.195328 |
0.191996 | ... | ... | 0.85 | -0.06 | 0.79 | 1900 | 1.76 | 0.12 | 1.64 | ... | ... | 0.194634 |
0.191939 | ... | ... | 0.77 | -0.06 | 0.71 | 1925 | 1.91 | 0.11 | 1.80 | ... | ... | 0.192758 |
0.190727 | ... | ... | 0.69 | -0.06 | 0.63 | 1950 | 2.08 | 0.11 | 1.97 | ... | ... | 0.193152 |
0.19012 | ... | ... | 0.62 | -0.06 | 0.56 | 1975 | 2.26 | 0.12 | 2.14 | ... | ... | 0.194258 |
0.190239 | ... | ... | 0.56 | -0.06 | 0.50 | 2000 | 2.44 | 0.12 | 2.32 | ... | ... | 0.194347 |
0.19124 | ... | ... | 0.50 | -0.05 | 0.45 | 2025 | 2.63 | 0.12 | 2.51 | ... | ... | 0.195322 |
0.191266 | ... | ... | 0.45 | -0.05 | 0.40 | 2050 | 2.83 | 0.13 | 2.70 | ... | ... | 0.197366 |
0.192413 | ... | ... | 0.40 | -0.04 | 0.36 | 2075 | 3.03 | 0.13 | 2.90 | ... | ... | 0.198589 |
0.192667 | ... | ... | 0.36 | -0.04 | 0.32 | 2100 | 3.24 | 0.14 | 3.10 | ... | ... | 0.201163 |
0.191954 | ... | ... | 0.32 | -0.04 | 0.28 | 2125 | 3.45 | 0.14 | 3.31 | ... | ... | 0.20305 |
0.192744 | ... | ... | 0.29 | -0.04 | 0.25 | 2150 | 3.67 | 0.15 | 3.52 | ... | ... | 0.206631 |
0.195409 | ... | ... | 0.25 | -0.02 | 0.23 | 2175 | 3.89 | 0.15 | 3.74 | ... | ... | 0.209698 |
0.194612 | ... | ... | 0.23 | -0.03 | 0.20 | 2200 | 4.11 | 0.15 | 3.96 | ... | ... | 0.212243 |
0.195902 | ... | ... | 0.20 | -0.02 | 0.18 | 2225 | 4.34 | 0.16 | 4.18 | ... | ... | 0.216974 |
0.196501 | ... | ... | 0.18 | -0.02 | 0.16 | 2250 | 4.57 | 0.16 | 4.41 | ... | ... | 0.221383 |
0.19633 | ... | ... | 0.16 | -0.02 | 0.14 | 2275 | 4.80 | 0.16 | 4.64 | ... | ... | 0.225477 |
0.195272 | ... | ... | 0.14 | -0.02 | 0.12 | 2300 | 5.03 | 0.16 | 4.87 | ... | ... | 0.229257 |
0.19744 | ... | ... | 0.13 | -0.02 | 0.11 | 2325 | 5.27 | 0.17 | 5.10 | ... | ... | 0.235807 |
0.199147 | ... | ... | 0.11 | -0.01 | 0.10 | 2350 | 5.51 | 0.17 | 5.34 | ... | ... | 0.242213 |
0.200355 | ... | ... | 0.10 | -0.01 | 0.09 | 2375 | 5.75 | 0.17 | 5.58 | ... | ... | 0.248483 |
0.201009 | ... | ... | 0.09 | -0.01 | 0.08 | 2400 | 6 | 0.18 | 5.82 | ... | ... | 0.257791 |
0.201033 | ... | ... | 0.08 | -0.01 | 0.07 | 2425 | 6.24 | 0.17 | 6.07 | ... | ... | 0.263852 |
0.200318 | ... | ... | 0.07 | -0.01 | 0.06 | 2450 | 6.49 | 0.18 | 6.31 | ... | ... | 0.272992 |
0.198696 | ... | ... | 0.06 | -0.01 | 0.05 | 2475 | 6.74 | 0.18 | 6.56 | ... | ... | 0.282044 |
0.203661 | ... | ... | 0.05 | 0 | 0.05 | 2500 | 6.99 | 0.18 | 6.81 | ... | ... | 0.29101 |
0.200667 | ... | ... | 0.05 | -0.01 | 0.04 | 2525 | 7.24 | 0.18 | 7.06 | ... | ... | 0.29989 |
0.196014 | ... | ... | 0.04 | -0.01 | 0.03 | 2550 | 7.49 | 0.18 | 7.31 | ... | ... | 0.308688 |
0.200496 | ... | ... | 0.04 | -0.01 | 0.03 | 2575 | 7.74 | 0.18 | 7.56 | ... | ... | 0.317405 |
0.204914 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 7.99 | 0.18 | 7.81 | ... | ... | 0.326042 |
0.197118 | ... | ... | 0.03 | -0.01 | 0.02 | 2625 | 8.24 | 0.18 | 8.06 | ... | ... | 0.334601 |
0.20124 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 8.49 | 0.18 | 8.31 | ... | ... | 0.343083 |
0.205308 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 8.74 | 0.18 | 8.56 | ... | ... | 0.351491 |
0.191238 | ... | ... | 0.02 | -0.01 | 0.01 | 2700 | 8.99 | 0.18 | 8.81 | ... | ... | 0.359825 |
0.194949 | ... | ... | 0.02 | -0.01 | 0.01 | 2725 | 9.24 | 0.18 | 9.06 | ... | ... | 0.368088 |
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.