Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.727063 | ... | ... | 17.23 | 0 | 17.23 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.75321 |
1.647725 | ... | ... | 16.98 | 0 | 16.98 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.724114 |
1.575122 | ... | ... | 16.73 | 0 | 16.73 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.697001 |
1.50823 | ... | ... | 16.48 | 0 | 16.48 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.671619 |
1.446238 | ... | ... | 16.23 | 0 | 16.23 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.647763 |
1.388494 | ... | ... | 15.98 | 0 | 15.98 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.625255 |
1.334464 | ... | ... | 15.73 | 0 | 15.73 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.603956 |
1.283709 | ... | ... | 15.48 | 0 | 15.48 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.583742 |
1.235862 | ... | ... | 15.23 | 0 | 15.23 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.564508 |
1.190612 | ... | ... | 14.98 | 0 | 14.98 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.546161 |
1.147696 | ... | ... | 14.73 | 0 | 14.73 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.52862 |
1.106887 | ... | ... | 14.48 | 0 | 14.48 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.51182 |
1.067992 | ... | ... | 14.23 | 0 | 14.23 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.495699 |
1.030839 | ... | ... | 13.98 | 0 | 13.98 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.480205 |
0.99528 | ... | ... | 13.73 | 0 | 13.73 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.465288 |
0.961185 | ... | ... | 13.48 | 0 | 13.48 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.450904 |
0.928439 | ... | ... | 13.23 | 0 | 13.23 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.437019 |
0.896939 | ... | ... | 12.98 | 0 | 12.98 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.423597 |
0.866593 | ... | ... | 12.73 | 0 | 12.73 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.410608 |
0.83732 | ... | ... | 12.48 | 0 | 12.48 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.398021 |
0.809047 | ... | ... | 12.23 | 0 | 12.23 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.385812 |
0.781706 | ... | ... | 11.98 | 0 | 11.98 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.373959 |
0.755239 | ... | ... | 11.73 | 0 | 11.73 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.362441 |
0.729589 | ... | ... | 11.48 | 0 | 11.48 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.351238 |
0.704709 | ... | ... | 11.23 | 0 | 11.23 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.340331 |
0.680552 | ... | ... | 10.98 | 0 | 10.98 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.329703 |
0.657077 | ... | ... | 10.73 | 0 | 10.73 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.319341 |
0.634246 | ... | ... | 10.48 | 0 | 10.48 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.309231 |
0.612024 | ... | ... | 10.23 | 0 | 10.23 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.29936 |
0.59038 | ... | ... | 9.98 | 0 | 9.98 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.289713 |
0.569282 | ... | ... | 9.73 | 0 | 9.73 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.280279 |
0.548704 | ... | ... | 9.48 | 0 | 9.48 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.271051 |
0.528619 | ... | ... | 9.23 | 0 | 9.23 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.262018 |
0.509005 | ... | ... | 8.98 | 0 | 8.98 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.253169 |
0.489839 | ... | ... | 8.73 | 0 | 8.73 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.244494 |
0.471101 | ... | ... | 8.48 | 0 | 8.48 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.235988 |
0.452772 | ... | ... | 8.23 | 0 | 8.23 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.227643 |
0.434832 | ... | ... | 7.98 | 0 | 7.98 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.219451 |
0.417267 | ... | ... | 7.73 | 0 | 7.73 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.211402 |
0.400059 | ... | ... | 7.48 | 0 | 7.48 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.203494 |
0.383194 | ... | ... | 7.23 | 0 | 7.23 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.19572 |
0.366659 | ... | ... | 6.98 | 0 | 6.98 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.188074 |
0.35044 | ... | ... | 6.73 | 0 | 6.73 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.180547 |
0.334524 | ... | ... | 6.48 | 0 | 6.48 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.188387 |
0.318901 | ... | ... | 6.23 | 0 | 6.23 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.180549 |
0.303559 | ... | ... | 5.98 | 0 | 5.98 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.172823 |
0.288488 | ... | ... | 5.73 | 0 | 5.73 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.165203 |
0.273678 | ... | ... | 5.48 | 0 | 5.48 | 1525 | 0.02 | 0 | 0.02 | ... | ... | 0.174153 |
0.25912 | ... | ... | 5.23 | 0 | 5.23 | 1550 | 0.03 | 0 | 0.03 | ... | ... | 0.177399 |
0.244805 | ... | ... | 4.98 | 0 | 4.98 | 1575 | 0.03 | -0.01 | 0.04 | ... | ... | 0.169025 |
0.230724 | ... | ... | 4.73 | 0 | 4.73 | 1600 | 0.05 | 0 | 0.05 | ... | ... | 0.176597 |
0.220612 | ... | ... | 4.49 | 0 | 4.49 | 1625 | 0.06 | 0 | 0.06 | ... | ... | 0.174111 |
0.21055 | ... | ... | 4.25 | 0 | 4.25 | 1650 | 0.08 | 0 | 0.08 | ... | ... | 0.175859 |
0.200529 | ... | ... | 4.02 | -0.01 | 4.01 | 1675 | 0.10 | 0 | 0.10 | ... | ... | 0.175623 |
0.193794 | ... | ... | 3.78 | 0 | 3.78 | 1700 | 0.12 | 0 | 0.12 | ... | ... | 0.173963 |
0.186759 | ... | ... | 3.56 | -0.01 | 3.55 | 1725 | 0.14 | 0 | 0.14 | ... | ... | 0.171199 |
0.182264 | ... | ... | 3.34 | -0.01 | 3.33 | 1750 | 0.17 | 0 | 0.17 | ... | ... | 0.170609 |
0.179728 | ... | ... | 3.13 | -0.01 | 3.12 | 1775 | 0.21 | 0 | 0.21 | ... | ... | 0.171434 |
0.185591 | ... | ... | 2.95 | 0 | 2.95 | 1800 | 0.28 | 0 | 0.28 | ... | ... | 0.177927 |
0.191266 | ... | ... | 2.79 | 0 | 2.79 | 1825 | 0.37 | 0 | 0.37 | ... | ... | 0.186149 |
0.194904 | ... | ... | 2.63 | 0 | 2.63 | 1850 | 0.45 | -0.01 | 0.46 | ... | ... | 0.18988 |
0.195112 | ... | ... | 2.47 | -0.01 | 2.46 | 1875 | 0.53 | 0 | 0.53 | ... | ... | 0.191934 |
0.194143 | ... | ... | 2.29 | 0 | 2.29 | 1900 | 0.60 | -0.01 | 0.61 | ... | ... | 0.190861 |
0.19046 | ... | ... | 2.12 | -0.01 | 2.11 | 1925 | 0.67 | -0.01 | 0.68 | ... | ... | 0.188729 |
0.187527 | ... | ... | 1.95 | -0.01 | 1.94 | 1950 | 0.74 | -0.01 | 0.75 | ... | ... | 0.18562 |
0.185217 | ... | ... | 1.79 | -0.01 | 1.78 | 1975 | 0.83 | 0 | 0.83 | ... | ... | 0.184694 |
0.183432 | ... | ... | 1.64 | -0.01 | 1.63 | 2000 | 0.92 | -0.01 | 0.93 | ... | ... | 0.182697 |
0.182101 | ... | ... | 1.50 | -0.01 | 1.49 | 2025 | 1.02 | -0.01 | 1.03 | ... | ... | 0.181161 |
0.18118 | ... | ... | 1.36 | 0 | 1.36 | 2050 | 1.13 | -0.01 | 1.14 | ... | ... | 0.180035 |
0.179196 | ... | ... | 1.24 | -0.01 | 1.23 | 2075 | 1.25 | -0.01 | 1.26 | ... | ... | 0.179295 |
0.179048 | ... | ... | 1.12 | 0 | 1.12 | 2100 | 1.38 | -0.01 | 1.39 | ... | ... | 0.178932 |
0.177842 | ... | ... | 1.01 | 0 | 1.01 | 2125 | 1.51 | -0.01 | 1.52 | ... | ... | 0.17751 |
0.177038 | ... | ... | 0.91 | 0 | 0.91 | 2150 | 1.66 | 0 | 1.66 | ... | ... | 0.177949 |
0.175181 | ... | ... | 0.82 | -0.01 | 0.81 | 2175 | 1.80 | -0.01 | 1.81 | ... | ... | 0.175885 |
0.173747 | ... | ... | 0.73 | -0.01 | 0.72 | 2200 | 1.96 | 0 | 1.96 | ... | ... | 0.17576 |
0.172786 | ... | ... | 0.65 | -0.01 | 0.64 | 2225 | 2.12 | -0.01 | 2.13 | ... | ... | 0.174623 |
0.170757 | ... | ... | 0.57 | -0.01 | 0.56 | 2250 | 2.29 | -0.01 | 2.30 | ... | ... | 0.174034 |
0.170942 | ... | ... | 0.50 | 0 | 0.50 | 2275 | 2.47 | 0 | 2.47 | ... | ... | 0.174095 |
0.168392 | ... | ... | 0.44 | -0.01 | 0.43 | 2300 | 2.65 | 0 | 2.65 | ... | ... | 0.173196 |
0.168323 | ... | ... | 0.38 | 0 | 0.38 | 2325 | 2.84 | 0 | 2.84 | ... | ... | 0.173093 |
0.167276 | ... | ... | 0.33 | 0 | 0.33 | 2350 | 3.03 | -0.01 | 3.04 | ... | ... | 0.172039 |
0.167243 | ... | ... | 0.29 | 0 | 0.29 | 2375 | 3.24 | 0 | 3.24 | ... | ... | 0.174029 |
0.16626 | ... | ... | 0.25 | 0 | 0.25 | 2400 | 3.45 | 0 | 3.45 | ... | ... | 0.175348 |
0.166619 | ... | ... | 0.22 | 0 | 0.22 | 2425 | 3.67 | 0 | 3.67 | ... | ... | 0.178213 |
0.166117 | ... | ... | 0.19 | 0 | 0.19 | 2450 | 3.89 | 0 | 3.89 | ... | ... | 0.180571 |
0.167447 | ... | ... | 0.17 | 0 | 0.17 | 2475 | 4.11 | 0 | 4.11 | ... | ... | 0.182404 |
0.165054 | ... | ... | 0.15 | -0.01 | 0.14 | 2500 | 4.34 | 0 | 4.34 | ... | ... | 0.186294 |
0.164693 | ... | ... | 0.13 | -0.01 | 0.12 | 2525 | 4.57 | 0 | 4.57 | ... | ... | 0.189868 |
0.167095 | ... | ... | 0.11 | 0 | 0.11 | 2550 | 4.80 | 0 | 4.80 | ... | ... | 0.193126 |
0.165084 | ... | ... | 0.09 | 0 | 0.09 | 2575 | 5.04 | 0 | 5.04 | ... | ... | 0.198967 |
0.166286 | ... | ... | 0.08 | 0 | 0.08 | 2600 | 5.28 | 0 | 5.28 | ... | ... | 0.204675 |
0.166918 | ... | ... | 0.07 | 0 | 0.07 | 2625 | 5.52 | -0.01 | 5.53 | ... | ... | 0.210257 |
0.166887 | ... | ... | 0.06 | 0 | 0.06 | 2650 | 5.77 | 0 | 5.77 | ... | ... | 0.218723 |
0.16605 | ... | ... | 0.05 | 0 | 0.05 | 2675 | 6.02 | 0 | 6.02 | ... | ... | 0.227113 |
0.164178 | ... | ... | 0.04 | 0 | 0.04 | 2700 | 6.27 | 0 | 6.27 | ... | ... | 0.235428 |
0.16877 | ... | ... | 0.04 | 0 | 0.04 | 2725 | 6.52 | 0 | 6.52 | ... | ... | 0.243669 |
0.165245 | ... | ... | 0.03 | 0 | 0.03 | 2750 | 6.77 | 0 | 6.77 | ... | ... | 0.251838 |
0.169562 | ... | ... | 0.03 | 0 | 0.03 | 2775 | 7.02 | 0 | 7.02 | ... | ... | 0.259936 |
0.163482 | ... | ... | 0.02 | 0 | 0.02 | 2800 | 7.27 | 0 | 7.27 | ... | ... | 0.267965 |
0.167505 | ... | ... | 0.02 | 0 | 0.02 | 2825 | 7.52 | 0 | 7.52 | ... | ... | 0.275925 |
0.171474 | ... | ... | 0.02 | 0 | 0.02 | 2850 | 7.77 | 0 | 7.77 | ... | ... | 0.283819 |
0.159943 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 8.02 | 0 | 8.02 | ... | ... | 0.291647 |
0.163559 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 8.27 | 0 | 8.27 | ... | ... | 0.299411 |
0.167133 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.52 | 0 | 8.52 | ... | ... | 0.307111 |
0.170664 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.77 | 0 | 8.77 | ... | ... | 0.314749 |
0.174154 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 9.02 | 0 | 9.02 | ... | ... | 0.322326 |
0.177604 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.27 | 0 | 9.27 | ... | ... | 0.329843 |
0.181016 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.52 | 0 | 9.52 | ... | ... | 0.337301 |
0.170455 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.77 | 0 | 9.77 | ... | ... | 0.344701 |
0.173597 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.02 | 0 | 10.02 | ... | ... | 0.352044 |
0.176705 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.27 | 0 | 10.27 | ... | ... | 0.359331 |
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.