Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.741674 | ... | ... | 17 | 0.15 | 17.15 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.710377 |
1.65529 | ... | ... | 16.75 | 0.15 | 16.90 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.681737 |
1.577147 | ... | ... | 16.50 | 0.15 | 16.65 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.655187 |
1.505852 | ... | ... | 16.25 | 0.15 | 16.40 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.630447 |
1.440333 | ... | ... | 16 | 0.15 | 16.15 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.607287 |
1.379746 | ... | ... | 15.75 | 0.15 | 15.90 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.585515 |
1.323417 | ... | ... | 15.50 | 0.15 | 15.65 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.564974 |
1.2708 | ... | ... | 15.25 | 0.15 | 15.40 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.545536 |
1.221445 | ... | ... | 15 | 0.15 | 15.15 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.527089 |
1.174977 | ... | ... | 14.75 | 0.15 | 14.90 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.509534 |
1.131084 | ... | ... | 14.50 | 0.15 | 14.65 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.492787 |
1.089498 | ... | ... | 14.25 | 0.15 | 14.40 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.476777 |
1.049992 | ... | ... | 14 | 0.15 | 14.15 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.461444 |
1.012369 | ... | ... | 13.75 | 0.15 | 13.90 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.44673 |
0.97646 | ... | ... | 13.50 | 0.15 | 13.65 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.432585 |
0.942116 | ... | ... | 13.25 | 0.15 | 13.40 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.418966 |
0.909207 | ... | ... | 13 | 0.15 | 13.15 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.405836 |
0.877619 | ... | ... | 12.75 | 0.15 | 12.90 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.39316 |
0.847249 | ... | ... | 12.50 | 0.15 | 12.65 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.380907 |
0.818006 | ... | ... | 12.25 | 0.15 | 12.40 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.369046 |
0.78981 | ... | ... | 12 | 0.15 | 12.15 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.357552 |
0.762588 | ... | ... | 11.75 | 0.15 | 11.90 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.346405 |
0.736274 | ... | ... | 11.50 | 0.15 | 11.65 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.335582 |
0.71081 | ... | ... | 11.25 | 0.15 | 11.40 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.325064 |
0.686141 | ... | ... | 11 | 0.15 | 11.15 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.314831 |
0.662219 | ... | ... | 10.75 | 0.15 | 10.90 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.304868 |
0.638999 | ... | ... | 10.50 | 0.15 | 10.65 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.295161 |
0.616441 | ... | ... | 10.25 | 0.15 | 10.40 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.285697 |
0.594507 | ... | ... | 10 | 0.15 | 10.15 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.276462 |
0.573163 | ... | ... | 9.75 | 0.15 | 9.90 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.267441 |
0.552377 | ... | ... | 9.50 | 0.15 | 9.65 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.258626 |
0.532121 | ... | ... | 9.25 | 0.15 | 9.40 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.250008 |
0.512367 | ... | ... | 9 | 0.15 | 9.15 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.241575 |
0.49309 | ... | ... | 8.75 | 0.15 | 8.90 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.233319 |
0.474268 | ... | ... | 8.50 | 0.15 | 8.65 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.225229 |
0.455878 | ... | ... | 8.25 | 0.15 | 8.40 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.2173 |
0.437901 | ... | ... | 8 | 0.15 | 8.15 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.209525 |
0.420318 | ... | ... | 7.75 | 0.15 | 7.90 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.201894 |
0.403112 | ... | ... | 7.50 | 0.15 | 7.65 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.194401 |
0.386265 | ... | ... | 7.25 | 0.15 | 7.40 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.187042 |
0.369764 | ... | ... | 7 | 0.15 | 7.15 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.195391 |
0.353592 | ... | ... | 6.75 | 0.15 | 6.90 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.187759 |
0.337738 | ... | ... | 6.50 | 0.15 | 6.65 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.180247 |
0.322188 | ... | ... | 6.25 | 0.15 | 6.40 | 1400 | 0.02 | 0 | 0.02 | ... | ... | 0.19037 |
0.306931 | ... | ... | 6 | 0.15 | 6.15 | 1425 | 0.02 | 0 | 0.02 | ... | ... | 0.182483 |
0.291954 | ... | ... | 5.75 | 0.15 | 5.90 | 1450 | 0.03 | 0 | 0.03 | ... | ... | 0.186295 |
0.277248 | ... | ... | 5.50 | 0.15 | 5.65 | 1475 | 0.03 | -0.01 | 0.04 | ... | ... | 0.178222 |
0.262802 | ... | ... | 5.25 | 0.15 | 5.40 | 1500 | 0.04 | -0.01 | 0.05 | ... | ... | 0.179007 |
0.248607 | ... | ... | 5 | 0.15 | 5.15 | 1525 | 0.06 | 0 | 0.06 | ... | ... | 0.184595 |
0.234653 | ... | ... | 4.76 | 0.14 | 4.90 | 1550 | 0.07 | -0.01 | 0.08 | ... | ... | 0.181731 |
0.227375 | ... | ... | 4.52 | 0.15 | 4.67 | 1575 | 0.09 | -0.01 | 0.10 | ... | ... | 0.182938 |
0.216911 | ... | ... | 4.29 | 0.14 | 4.43 | 1600 | 0.11 | -0.01 | 0.12 | ... | ... | 0.182508 |
0.209474 | ... | ... | 4.06 | 0.14 | 4.20 | 1625 | 0.13 | -0.01 | 0.14 | ... | ... | 0.180865 |
0.204628 | ... | ... | 3.84 | 0.14 | 3.98 | 1650 | 0.16 | -0.01 | 0.17 | ... | ... | 0.181511 |
0.199331 | ... | ... | 3.62 | 0.14 | 3.76 | 1675 | 0.19 | -0.01 | 0.20 | ... | ... | 0.180768 |
0.193619 | ... | ... | 3.41 | 0.13 | 3.54 | 1700 | 0.22 | -0.02 | 0.24 | ... | ... | 0.178926 |
0.187517 | ... | ... | 3.19 | 0.13 | 3.32 | 1725 | 0.25 | -0.02 | 0.27 | ... | ... | 0.176173 |
0.183204 | ... | ... | 2.98 | 0.13 | 3.11 | 1750 | 0.28 | -0.03 | 0.31 | ... | ... | 0.172635 |
0.180323 | ... | ... | 2.79 | 0.12 | 2.91 | 1775 | 0.33 | -0.03 | 0.36 | ... | ... | 0.172589 |
0.182319 | ... | ... | 2.63 | 0.11 | 2.74 | 1800 | 0.41 | -0.03 | 0.44 | ... | ... | 0.177112 |
0.18646 | ... | ... | 2.48 | 0.11 | 2.59 | 1825 | 0.50 | -0.04 | 0.54 | ... | ... | 0.181648 |
0.185784 | ... | ... | 2.32 | 0.10 | 2.42 | 1850 | 0.58 | -0.04 | 0.62 | ... | ... | 0.182911 |
0.184131 | ... | ... | 2.15 | 0.10 | 2.25 | 1875 | 0.65 | -0.04 | 0.69 | ... | ... | 0.181411 |
0.181584 | ... | ... | 1.98 | 0.10 | 2.08 | 1900 | 0.72 | -0.05 | 0.77 | ... | ... | 0.178993 |
0.181149 | ... | ... | 1.83 | 0.10 | 1.93 | 1925 | 0.81 | -0.05 | 0.86 | ... | ... | 0.178672 |
0.182601 | ... | ... | 1.71 | 0.09 | 1.80 | 1950 | 0.93 | -0.05 | 0.98 | ... | ... | 0.181654 |
0.184407 | ... | ... | 1.59 | 0.09 | 1.68 | 1975 | 1.05 | -0.05 | 1.10 | ... | ... | 0.183505 |
0.183822 | ... | ... | 1.46 | 0.09 | 1.55 | 2000 | 1.16 | -0.06 | 1.22 | ... | ... | 0.18296 |
0.182326 | ... | ... | 1.34 | 0.08 | 1.42 | 2025 | 1.27 | -0.07 | 1.34 | ... | ... | 0.181497 |
0.179939 | ... | ... | 1.21 | 0.08 | 1.29 | 2050 | 1.38 | -0.07 | 1.45 | ... | ... | 0.179139 |
0.176659 | ... | ... | 1.09 | 0.07 | 1.16 | 2075 | 1.50 | -0.07 | 1.57 | ... | ... | 0.177231 |
0.173812 | ... | ... | 0.97 | 0.07 | 1.04 | 2100 | 1.62 | -0.08 | 1.70 | ... | ... | 0.174409 |
0.17138 | ... | ... | 0.87 | 0.06 | 0.93 | 2125 | 1.76 | -0.08 | 1.84 | ... | ... | 0.173373 |
0.170755 | ... | ... | 0.78 | 0.06 | 0.84 | 2150 | 1.90 | -0.10 | 2 | ... | ... | 0.171416 |
0.169214 | ... | ... | 0.70 | 0.05 | 0.75 | 2175 | 2.06 | -0.10 | 2.16 | ... | ... | 0.171328 |
0.168168 | ... | ... | 0.63 | 0.04 | 0.67 | 2200 | 2.23 | -0.10 | 2.33 | ... | ... | 0.171812 |
0.167685 | ... | ... | 0.57 | 0.03 | 0.60 | 2225 | 2.40 | -0.11 | 2.51 | ... | ... | 0.171467 |
0.167861 | ... | ... | 0.51 | 0.03 | 0.54 | 2250 | 2.58 | -0.12 | 2.70 | ... | ... | 0.171799 |
0.168819 | ... | ... | 0.47 | 0.02 | 0.49 | 2275 | 2.78 | -0.12 | 2.90 | ... | ... | 0.174519 |
0.169032 | ... | ... | 0.42 | 0.02 | 0.44 | 2300 | 2.97 | -0.13 | 3.10 | ... | ... | 0.174996 |
0.170214 | ... | ... | 0.38 | 0.02 | 0.40 | 2325 | 3.17 | -0.13 | 3.30 | ... | ... | 0.176455 |
0.170723 | ... | ... | 0.35 | 0.01 | 0.36 | 2350 | 3.38 | -0.13 | 3.51 | ... | ... | 0.179071 |
0.170514 | ... | ... | 0.31 | 0.01 | 0.32 | 2375 | 3.59 | -0.13 | 3.72 | ... | ... | 0.181186 |
0.171574 | ... | ... | 0.28 | 0.01 | 0.29 | 2400 | 3.80 | -0.14 | 3.94 | ... | ... | 0.182791 |
0.172018 | ... | ... | 0.25 | 0.01 | 0.26 | 2425 | 4.02 | -0.14 | 4.16 | ... | ... | 0.185877 |
0.171792 | ... | ... | 0.23 | 0 | 0.23 | 2450 | 4.24 | -0.14 | 4.38 | ... | ... | 0.188589 |
0.17328 | ... | ... | 0.20 | 0.01 | 0.21 | 2475 | 4.46 | -0.15 | 4.61 | ... | ... | 0.190923 |
0.17427 | ... | ... | 0.18 | 0.01 | 0.19 | 2500 | 4.69 | -0.14 | 4.83 | ... | ... | 0.195115 |
0.174719 | ... | ... | 0.16 | 0.01 | 0.17 | 2525 | 4.92 | -0.14 | 5.06 | ... | ... | 0.199079 |
0.174569 | ... | ... | 0.15 | 0 | 0.15 | 2550 | 5.15 | -0.15 | 5.30 | ... | ... | 0.202819 |
0.173733 | ... | ... | 0.13 | 0 | 0.13 | 2575 | 5.39 | -0.14 | 5.53 | ... | ... | 0.208759 |
0.175599 | ... | ... | 0.11 | 0.01 | 0.12 | 2600 | 5.62 | -0.15 | 5.77 | ... | ... | 0.212139 |
0.173371 | ... | ... | 0.10 | 0 | 0.10 | 2625 | 5.86 | -0.15 | 6.01 | ... | ... | 0.217835 |
0.174243 | ... | ... | 0.09 | 0 | 0.09 | 2650 | 6.11 | -0.15 | 6.26 | ... | ... | 0.225948 |
0.174653 | ... | ... | 0.08 | 0 | 0.08 | 2675 | 6.35 | -0.15 | 6.50 | ... | ... | 0.231484 |
0.174535 | ... | ... | 0.07 | 0 | 0.07 | 2700 | 6.60 | -0.15 | 6.75 | ... | ... | 0.239464 |
0.173794 | ... | ... | 0.06 | 0 | 0.06 | 2725 | 6.85 | -0.15 | 7 | ... | ... | 0.247373 |
0.172286 | ... | ... | 0.05 | 0 | 0.05 | 2750 | 7.10 | -0.15 | 7.25 | ... | ... | 0.255214 |
0.176433 | ... | ... | 0.05 | 0 | 0.05 | 2775 | 7.35 | -0.15 | 7.50 | ... | ... | 0.262988 |
0.173768 | ... | ... | 0.04 | 0 | 0.04 | 2800 | 7.60 | -0.15 | 7.75 | ... | ... | 0.270695 |
0.177699 | ... | ... | 0.03 | 0.01 | 0.04 | 2825 | 7.85 | -0.15 | 8 | ... | ... | 0.278337 |
0.173443 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 8.10 | -0.15 | 8.25 | ... | ... | 0.285916 |
0.177153 | ... | ... | 0.03 | 0 | 0.03 | 2875 | 8.35 | -0.15 | 8.50 | ... | ... | 0.293432 |
0.170397 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 8.60 | -0.15 | 8.75 | ... | ... | 0.300886 |
0.173865 | ... | ... | 0.02 | 0 | 0.02 | 2925 | 8.85 | -0.15 | 9 | ... | ... | 0.30828 |
0.177291 | ... | ... | 0.02 | 0 | 0.02 | 2950 | 9.10 | -0.15 | 9.25 | ... | ... | 0.315616 |
0.180678 | ... | ... | 0.02 | 0 | 0.02 | 2975 | 9.35 | -0.15 | 9.50 | ... | ... | 0.322893 |
0.168303 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 9.60 | -0.15 | 9.75 | ... | ... | 0.330113 |
0.171401 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.85 | -0.15 | 10 | ... | ... | 0.337276 |
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.