Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.791387 | ... | ... | 17.27 | -0.08 | 17.19 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.734705 |
1.702806 | ... | ... | 17.02 | -0.08 | 16.94 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.705113 |
1.622648 | ... | ... | 16.77 | -0.08 | 16.69 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.67768 |
1.549492 | ... | ... | 16.52 | -0.08 | 16.44 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.652117 |
1.482246 | ... | ... | 16.27 | -0.08 | 16.19 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.628187 |
1.420049 | ... | ... | 16.02 | -0.08 | 15.94 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.605691 |
1.362213 | ... | ... | 15.77 | -0.08 | 15.69 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.584467 |
1.308179 | ... | ... | 15.52 | -0.08 | 15.44 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.564383 |
1.257487 | ... | ... | 15.27 | -0.08 | 15.19 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.545323 |
1.209755 | ... | ... | 15.02 | -0.08 | 14.94 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.527185 |
1.164663 | ... | ... | 14.77 | -0.08 | 14.69 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.509881 |
1.121936 | ... | ... | 14.52 | -0.08 | 14.44 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.493339 |
1.081342 | ... | ... | 14.27 | -0.08 | 14.19 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.477496 |
1.042681 | ... | ... | 14.02 | -0.08 | 13.94 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.462294 |
1.005778 | ... | ... | 13.77 | -0.08 | 13.69 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.44768 |
0.970482 | ... | ... | 13.52 | -0.08 | 13.44 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.433608 |
0.936657 | ... | ... | 13.27 | -0.08 | 13.19 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.420042 |
0.904188 | ... | ... | 13.02 | -0.08 | 12.94 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.406945 |
0.87297 | ... | ... | 12.77 | -0.08 | 12.69 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.394285 |
0.842909 | ... | ... | 12.52 | -0.08 | 12.44 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.382031 |
0.813924 | ... | ... | 12.27 | -0.08 | 12.19 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.370156 |
0.785938 | ... | ... | 12.02 | -0.08 | 11.94 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.358638 |
0.758885 | ... | ... | 11.77 | -0.08 | 11.69 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.347456 |
0.732705 | ... | ... | 11.52 | -0.08 | 11.44 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.33659 |
0.707341 | ... | ... | 11.27 | -0.08 | 11.19 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.326018 |
0.682745 | ... | ... | 11.02 | -0.08 | 10.94 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.315725 |
0.65887 | ... | ... | 10.77 | -0.08 | 10.69 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.305697 |
0.635675 | ... | ... | 10.52 | -0.08 | 10.44 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.295919 |
0.613121 | ... | ... | 10.27 | -0.08 | 10.19 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.286378 |
0.591173 | ... | ... | 10.02 | -0.08 | 9.94 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.277059 |
0.569799 | ... | ... | 9.77 | -0.08 | 9.69 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.267952 |
0.548969 | ... | ... | 9.52 | -0.08 | 9.44 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.259048 |
0.528656 | ... | ... | 9.27 | -0.08 | 9.19 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.250337 |
0.508833 | ... | ... | 9.02 | -0.08 | 8.94 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.241808 |
0.489477 | ... | ... | 8.77 | -0.08 | 8.69 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.233451 |
0.470565 | ... | ... | 8.52 | -0.08 | 8.44 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.22526 |
0.452077 | ... | ... | 8.27 | -0.08 | 8.19 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.217227 |
0.433995 | ... | ... | 8.02 | -0.08 | 7.94 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.209346 |
0.4163 | ... | ... | 7.77 | -0.08 | 7.69 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.201605 |
0.398975 | ... | ... | 7.52 | -0.08 | 7.44 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.194003 |
0.382004 | ... | ... | 7.27 | -0.08 | 7.19 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.186533 |
0.365373 | ... | ... | 7.02 | -0.08 | 6.94 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.179187 |
0.349068 | ... | ... | 6.77 | -0.08 | 6.69 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.171959 |
0.333076 | ... | ... | 6.52 | -0.08 | 6.44 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.179398 |
0.317384 | ... | ... | 6.27 | -0.08 | 6.19 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.171875 |
0.301981 | ... | ... | 6.02 | -0.08 | 5.94 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.164461 |
0.286857 | ... | ... | 5.77 | -0.08 | 5.69 | 1475 | 0.02 | 0 | 0.02 | ... | ... | 0.17346 |
0.271999 | ... | ... | 5.52 | -0.08 | 5.44 | 1500 | 0.02 | 0 | 0.02 | ... | ... | 0.165645 |
0.2574 | ... | ... | 5.27 | -0.08 | 5.19 | 1525 | 0.03 | 0 | 0.03 | ... | ... | 0.168699 |
0.24305 | ... | ... | 5.02 | -0.08 | 4.94 | 1550 | 0.04 | 0 | 0.04 | ... | ... | 0.169099 |
0.228939 | ... | ... | 4.77 | -0.08 | 4.69 | 1575 | 0.06 | 0 | 0.06 | ... | ... | 0.174107 |
0.218413 | ... | ... | 4.53 | -0.08 | 4.45 | 1600 | 0.08 | 0 | 0.08 | ... | ... | 0.176045 |
0.211149 | ... | ... | 4.30 | -0.08 | 4.22 | 1625 | 0.10 | 0 | 0.10 | ... | ... | 0.176037 |
0.200685 | ... | ... | 4.06 | -0.08 | 3.98 | 1650 | 0.12 | 0.01 | 0.11 | ... | ... | 0.174636 |
0.196056 | ... | ... | 3.83 | -0.07 | 3.76 | 1675 | 0.14 | 0.01 | 0.13 | ... | ... | 0.17216 |
0.188233 | ... | ... | 3.61 | -0.08 | 3.53 | 1700 | 0.17 | 0.01 | 0.16 | ... | ... | 0.171861 |
0.187746 | ... | ... | 3.40 | -0.07 | 3.33 | 1725 | 0.21 | 0.01 | 0.20 | ... | ... | 0.172984 |
0.18838 | ... | ... | 3.21 | -0.07 | 3.14 | 1750 | 0.27 | 0.01 | 0.26 | ... | ... | 0.177387 |
0.19188 | ... | ... | 3.04 | -0.07 | 2.97 | 1775 | 0.35 | 0.01 | 0.34 | ... | ... | 0.184021 |
0.197562 | ... | ... | 2.88 | -0.06 | 2.82 | 1800 | 0.44 | 0.01 | 0.43 | ... | ... | 0.190352 |
0.199668 | ... | ... | 2.72 | -0.06 | 2.66 | 1825 | 0.53 | 0.02 | 0.51 | ... | ... | 0.194709 |
0.200502 | ... | ... | 2.54 | -0.04 | 2.50 | 1850 | 0.62 | 0.04 | 0.58 | ... | ... | 0.197502 |
0.200231 | ... | ... | 2.36 | -0.02 | 2.34 | 1875 | 0.70 | 0.06 | 0.64 | ... | ... | 0.197361 |
0.197405 | ... | ... | 2.18 | -0.01 | 2.17 | 1900 | 0.78 | 0.07 | 0.71 | ... | ... | 0.196207 |
0.195283 | ... | ... | 2.01 | 0 | 2.01 | 1925 | 0.85 | 0.07 | 0.78 | ... | ... | 0.192604 |
0.190814 | ... | ... | 1.86 | -0.02 | 1.84 | 1950 | 0.93 | 0.06 | 0.87 | ... | ... | 0.189687 |
0.187017 | ... | ... | 1.71 | -0.03 | 1.68 | 1975 | 1.01 | 0.05 | 0.96 | ... | ... | 0.185916 |
0.1838 | ... | ... | 1.56 | -0.03 | 1.53 | 2000 | 1.10 | 0.04 | 1.06 | ... | ... | 0.182719 |
0.179692 | ... | ... | 1.42 | -0.04 | 1.38 | 2025 | 1.20 | 0.04 | 1.16 | ... | ... | 0.180028 |
0.177457 | ... | ... | 1.29 | -0.04 | 1.25 | 2050 | 1.31 | 0.04 | 1.27 | ... | ... | 0.177791 |
0.175645 | ... | ... | 1.17 | -0.04 | 1.13 | 2075 | 1.43 | 0.04 | 1.39 | ... | ... | 0.175979 |
0.175636 | ... | ... | 1.07 | -0.04 | 1.03 | 2100 | 1.57 | 0.04 | 1.53 | ... | ... | 0.175973 |
0.176073 | ... | ... | 0.97 | -0.03 | 0.94 | 2125 | 1.72 | 0.04 | 1.68 | ... | ... | 0.176413 |
0.175578 | ... | ... | 0.89 | -0.04 | 0.85 | 2150 | 1.88 | 0.04 | 1.84 | ... | ... | 0.17735 |
0.177047 | ... | ... | 0.81 | -0.03 | 0.78 | 2175 | 2.05 | 0.04 | 2.01 | ... | ... | 0.178851 |
0.177675 | ... | ... | 0.74 | -0.03 | 0.71 | 2200 | 2.23 | 0.05 | 2.18 | ... | ... | 0.181003 |
0.178981 | ... | ... | 0.67 | -0.02 | 0.65 | 2225 | 2.40 | 0.04 | 2.36 | ... | ... | 0.180875 |
0.17793 | ... | ... | 0.61 | -0.03 | 0.58 | 2250 | 2.59 | 0.05 | 2.54 | ... | ... | 0.183023 |
0.179222 | ... | ... | 0.55 | -0.02 | 0.53 | 2275 | 2.77 | 0.05 | 2.72 | ... | ... | 0.182869 |
0.178088 | ... | ... | 0.50 | -0.03 | 0.47 | 2300 | 2.97 | 0.06 | 2.91 | ... | ... | 0.185244 |
0.177812 | ... | ... | 0.45 | -0.03 | 0.42 | 2325 | 3.16 | 0.05 | 3.11 | ... | ... | 0.185281 |
0.17857 | ... | ... | 0.40 | -0.02 | 0.38 | 2350 | 3.36 | 0.06 | 3.30 | ... | ... | 0.186365 |
0.178617 | ... | ... | 0.36 | -0.02 | 0.34 | 2375 | 3.57 | 0.06 | 3.51 | ... | ... | 0.188684 |
0.177895 | ... | ... | 0.32 | -0.02 | 0.30 | 2400 | 3.78 | 0.06 | 3.72 | ... | ... | 0.190486 |
0.178525 | ... | ... | 0.29 | -0.02 | 0.27 | 2425 | 3.99 | 0.06 | 3.93 | ... | ... | 0.191756 |
0.178485 | ... | ... | 0.25 | -0.01 | 0.24 | 2450 | 4.21 | 0.07 | 4.14 | ... | ... | 0.194604 |
0.177701 | ... | ... | 0.23 | -0.02 | 0.21 | 2475 | 4.43 | 0.07 | 4.36 | ... | ... | 0.197062 |
0.178761 | ... | ... | 0.20 | -0.01 | 0.19 | 2500 | 4.66 | 0.07 | 4.59 | ... | ... | 0.201413 |
0.179263 | ... | ... | 0.18 | -0.01 | 0.17 | 2525 | 4.88 | 0.07 | 4.81 | ... | ... | 0.203168 |
0.179146 | ... | ... | 0.16 | -0.01 | 0.15 | 2550 | 5.11 | 0.07 | 5.04 | ... | ... | 0.206978 |
0.178321 | ... | ... | 0.14 | -0.01 | 0.13 | 2575 | 5.35 | 0.07 | 5.28 | ... | ... | 0.213065 |
0.180273 | ... | ... | 0.12 | 0 | 0.12 | 2600 | 5.59 | 0.08 | 5.51 | ... | ... | 0.219039 |
0.178013 | ... | ... | 0.11 | -0.01 | 0.10 | 2625 | 5.83 | 0.08 | 5.75 | ... | ... | 0.224906 |
0.178939 | ... | ... | 0.10 | -0.01 | 0.09 | 2650 | 6.07 | 0.08 | 5.99 | ... | ... | 0.23067 |
0.179389 | ... | ... | 0.08 | 0 | 0.08 | 2675 | 6.31 | 0.07 | 6.24 | ... | ... | 0.236335 |
0.179294 | ... | ... | 0.07 | 0 | 0.07 | 2700 | 6.56 | 0.08 | 6.48 | ... | ... | 0.24454 |
0.178557 | ... | ... | 0.06 | 0 | 0.06 | 2725 | 6.81 | 0.08 | 6.73 | ... | ... | 0.252673 |
0.17703 | ... | ... | 0.06 | -0.01 | 0.05 | 2750 | 7.06 | 0.08 | 6.98 | ... | ... | 0.260736 |
0.181319 | ... | ... | 0.05 | 0 | 0.05 | 2775 | 7.31 | 0.08 | 7.23 | ... | ... | 0.268729 |
0.178598 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 7.56 | 0.08 | 7.48 | ... | ... | 0.276654 |
0.174419 | ... | ... | 0.04 | -0.01 | 0.03 | 2825 | 7.81 | 0.08 | 7.73 | ... | ... | 0.284512 |
0.178305 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 8.06 | 0.08 | 7.98 | ... | ... | 0.292305 |
0.182141 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 8.31 | 0.08 | 8.23 | ... | ... | 0.300033 |
0.175207 | ... | ... | 0.03 | -0.01 | 0.02 | 2900 | 8.56 | 0.08 | 8.48 | ... | ... | 0.307698 |
0.178793 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 8.81 | 0.08 | 8.73 | ... | ... | 0.315301 |
0.182336 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 9.06 | 0.08 | 8.98 | ... | ... | 0.322843 |
0.185837 | ... | ... | 0.02 | 0 | 0.02 | 2975 | 9.31 | 0.08 | 9.23 | ... | ... | 0.330325 |
0.173115 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.56 | 0.08 | 9.48 | ... | ... | 0.337749 |
0.176318 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.81 | 0.08 | 9.73 | ... | ... | 0.345114 |
0.179485 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 10.06 | 0.08 | 9.98 | ... | ... | 0.352423 |
0.182616 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 10.31 | 0.08 | 10.23 | ... | ... | 0.359677 |
0.185715 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 10.56 | 0.08 | 10.48 | ... | ... | 0.366875 |
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.