Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.714665 | ... | ... | 17 | 0 | 17 | 275 | 0.01 | 0 | 0.01 | ... | ... | 0.771412 |
1.622815 | ... | ... | 16.75 | 0 | 16.75 | 300 | 0.01 | 0 | 0.01 | ... | ... | 0.737129 |
1.540732 | ... | ... | 16.50 | 0 | 16.50 | 325 | 0.01 | 0 | 0.01 | ... | ... | 0.70576 |
1.466599 | ... | ... | 16.25 | 0 | 16.25 | 350 | 0.01 | 0 | 0.01 | ... | ... | 0.67685 |
1.399053 | ... | ... | 16 | 0 | 16 | 375 | 0.01 | 0 | 0.01 | ... | ... | 0.65005 |
1.337048 | ... | ... | 15.75 | 0 | 15.75 | 400 | 0.01 | 0 | 0.01 | ... | ... | 0.625075 |
1.279766 | ... | ... | 15.50 | 0 | 15.50 | 425 | 0.01 | 0 | 0.01 | ... | ... | 0.60169 |
1.226555 | ... | ... | 15.25 | 0 | 15.25 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.579706 |
1.176885 | ... | ... | 15 | 0 | 15 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.558967 |
1.130324 | ... | ... | 14.75 | 0 | 14.75 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.539339 |
1.086511 | ... | ... | 14.50 | 0 | 14.50 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.520708 |
1.045147 | ... | ... | 14.25 | 0 | 14.25 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.502975 |
1.005973 | ... | ... | 14 | 0 | 14 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.48606 |
0.968774 | ... | ... | 13.75 | 0 | 13.75 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.469889 |
0.933361 | ... | ... | 13.50 | 0 | 13.50 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.454399 |
0.899573 | ... | ... | 13.25 | 0 | 13.25 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.439531 |
0.867267 | ... | ... | 13 | 0 | 13 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.425238 |
0.836319 | ... | ... | 12.75 | 0 | 12.75 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.411477 |
0.80662 | ... | ... | 12.50 | 0 | 12.50 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.398209 |
0.778074 | ... | ... | 12.25 | 0 | 12.25 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.385398 |
0.750594 | ... | ... | 12 | 0 | 12 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.373009 |
0.724103 | ... | ... | 11.75 | 0 | 11.75 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.361019 |
0.698532 | ... | ... | 11.50 | 0 | 11.50 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.3494 |
0.67382 | ... | ... | 11.25 | 0 | 11.25 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.338129 |
0.649909 | ... | ... | 11 | 0 | 11 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.327184 |
0.626749 | ... | ... | 10.75 | 0 | 10.75 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.316544 |
0.604294 | ... | ... | 10.50 | 0 | 10.50 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.306193 |
0.582501 | ... | ... | 10.25 | 0 | 10.25 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.296116 |
0.561333 | ... | ... | 10 | 0 | 10 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.286296 |
0.540754 | ... | ... | 9.75 | 0 | 9.75 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.276717 |
0.520731 | ... | ... | 9.50 | 0 | 9.50 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.267368 |
0.501235 | ... | ... | 9.25 | 0 | 9.25 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.258238 |
0.482237 | ... | ... | 9 | 0 | 9 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.249315 |
0.463713 | ... | ... | 8.75 | 0 | 8.75 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.240587 |
0.44564 | ... | ... | 8.50 | 0 | 8.50 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.232044 |
0.427994 | ... | ... | 8.25 | 0 | 8.25 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.22368 |
0.410757 | ... | ... | 8 | 0 | 8 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.215484 |
0.393908 | ... | ... | 7.75 | 0 | 7.75 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.207449 |
0.377431 | ... | ... | 7.50 | 0 | 7.50 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.199565 |
0.361308 | ... | ... | 7.25 | 0 | 7.25 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.191828 |
0.345525 | ... | ... | 7 | 0 | 7 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.18423 |
0.330067 | ... | ... | 6.75 | 0 | 6.75 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.176763 |
0.31492 | ... | ... | 6.50 | 0 | 6.50 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.169421 |
0.300072 | ... | ... | 6.25 | 0 | 6.25 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.1622 |
0.28551 | ... | ... | 6 | 0 | 6 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.155093 |
0.271224 | ... | ... | 5.75 | 0 | 5.75 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.148093 |
0.257202 | ... | ... | 5.50 | 0 | 5.50 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.154009 |
0.243436 | ... | ... | 5.25 | 0 | 5.25 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.146702 |
0.229914 | ... | ... | 5 | 0 | 5 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.139492 |
0.216629 | ... | ... | 4.75 | 0 | 4.75 | 1500 | 0.02 | 0 | 0.02 | ... | ... | 0.14661 |
0.203572 | ... | ... | 4.50 | 0 | 4.50 | 1525 | 0.03 | 0.01 | 0.02 | ... | ... | 0.148742 |
0.190735 | ... | ... | 4.25 | 0 | 4.25 | 1550 | 0.04 | 0.01 | 0.03 | ... | ... | 0.148422 |
0.181909 | ... | ... | 4 | 0.01 | 4.01 | 1575 | 0.05 | 0 | 0.05 | ... | ... | 0.14656 |
0.173079 | ... | ... | 3.76 | 0.01 | 3.77 | 1600 | 0.07 | 0.01 | 0.06 | ... | ... | 0.148585 |
0.164234 | ... | ... | 3.53 | 0 | 3.53 | 1625 | 0.08 | 0 | 0.08 | ... | ... | 0.144245 |
0.161653 | ... | ... | 3.30 | 0.01 | 3.31 | 1650 | 0.11 | 0.01 | 0.10 | ... | ... | 0.146741 |
0.158153 | ... | ... | 3.08 | 0.01 | 3.09 | 1675 | 0.14 | 0.01 | 0.13 | ... | ... | 0.14703 |
0.156407 | ... | ... | 2.87 | 0.01 | 2.88 | 1700 | 0.18 | 0.01 | 0.17 | ... | ... | 0.148436 |
0.153568 | ... | ... | 2.67 | 0 | 2.67 | 1725 | 0.22 | 0 | 0.22 | ... | ... | 0.148069 |
0.154018 | ... | ... | 2.48 | 0 | 2.48 | 1750 | 0.28 | 0.01 | 0.27 | ... | ... | 0.150619 |
0.154944 | ... | ... | 2.30 | 0 | 2.30 | 1775 | 0.34 | 0 | 0.34 | ... | ... | 0.151321 |
0.154395 | ... | ... | 2.13 | -0.01 | 2.12 | 1800 | 0.41 | -0.01 | 0.42 | ... | ... | 0.152348 |
0.155947 | ... | ... | 1.96 | 0 | 1.96 | 1825 | 0.50 | 0 | 0.50 | ... | ... | 0.155264 |
0.157629 | ... | ... | 1.81 | 0 | 1.81 | 1850 | 0.59 | 0 | 0.59 | ... | ... | 0.156562 |
0.157908 | ... | ... | 1.66 | 0 | 1.66 | 1875 | 0.68 | 0 | 0.68 | ... | ... | 0.156482 |
0.156941 | ... | ... | 1.51 | 0 | 1.51 | 1900 | 0.77 | 0 | 0.77 | ... | ... | 0.155173 |
0.154819 | ... | ... | 1.36 | 0 | 1.36 | 1925 | 0.87 | 0 | 0.87 | ... | ... | 0.154147 |
0.15299 | ... | ... | 1.22 | 0 | 1.22 | 1950 | 0.98 | 0 | 0.98 | ... | ... | 0.153363 |
0.151407 | ... | ... | 1.09 | 0 | 1.09 | 1975 | 1.09 | 0 | 1.09 | ... | ... | 0.151407 |
0.150043 | ... | ... | 0.97 | 0 | 0.97 | 2000 | 1.22 | 0 | 1.22 | ... | ... | 0.151062 |
0.148891 | ... | ... | 0.87 | -0.01 | 0.86 | 2025 | 1.35 | 0 | 1.35 | ... | ... | 0.149546 |
0.149379 | ... | ... | 0.77 | 0 | 0.77 | 2050 | 1.50 | 0 | 1.50 | ... | ... | 0.149667 |
0.148739 | ... | ... | 0.68 | 0 | 0.68 | 2075 | 1.66 | 0 | 1.66 | ... | ... | 0.150093 |
0.149906 | ... | ... | 0.61 | 0 | 0.61 | 2100 | 1.83 | 0 | 1.83 | ... | ... | 0.150903 |
0.150045 | ... | ... | 0.54 | 0 | 0.54 | 2125 | 2.01 | 0 | 2.01 | ... | ... | 0.1522 |
0.150709 | ... | ... | 0.48 | 0 | 0.48 | 2150 | 2.19 | 0 | 2.19 | ... | ... | 0.152527 |
0.150374 | ... | ... | 0.42 | 0 | 0.42 | 2175 | 2.38 | 0 | 2.38 | ... | ... | 0.153497 |
0.152476 | ... | ... | 0.38 | 0 | 0.38 | 2200 | 2.58 | 0 | 2.58 | ... | ... | 0.155279 |
0.151949 | ... | ... | 0.33 | 0 | 0.33 | 2225 | 2.78 | 0 | 2.78 | ... | ... | 0.156258 |
0.152332 | ... | ... | 0.29 | 0 | 0.29 | 2250 | 2.98 | 0 | 2.98 | ... | ... | 0.156387 |
0.15179 | ... | ... | 0.25 | 0 | 0.25 | 2275 | 3.19 | 0 | 3.19 | ... | ... | 0.157635 |
0.152472 | ... | ... | 0.22 | 0 | 0.22 | 2300 | 3.41 | 0 | 3.41 | ... | ... | 0.160287 |
0.152319 | ... | ... | 0.19 | 0 | 0.19 | 2325 | 3.62 | 0 | 3.62 | ... | ... | 0.160109 |
0.151205 | ... | ... | 0.16 | 0 | 0.16 | 2350 | 3.85 | 0 | 3.85 | ... | ... | 0.163926 |
0.151885 | ... | ... | 0.14 | 0 | 0.14 | 2375 | 4.07 | 0 | 4.07 | ... | ... | 0.164846 |
0.151794 | ... | ... | 0.12 | 0 | 0.12 | 2400 | 4.30 | 0 | 4.30 | ... | ... | 0.167826 |
0.150791 | ... | ... | 0.10 | 0 | 0.10 | 2425 | 4.53 | 0 | 4.53 | ... | ... | 0.170433 |
0.148643 | ... | ... | 0.08 | 0 | 0.08 | 2450 | 4.77 | 0 | 4.77 | ... | ... | 0.175615 |
0.149606 | ... | ... | 0.07 | 0 | 0.07 | 2475 | 5.01 | 0 | 5.01 | ... | ... | 0.180646 |
0.149934 | ... | ... | 0.06 | 0 | 0.06 | 2500 | 5.25 | 0 | 5.25 | ... | ... | 0.185533 |
0.149499 | ... | ... | 0.05 | 0 | 0.05 | 2525 | 5.50 | 0 | 5.50 | ... | ... | 0.193386 |
0.148091 | ... | ... | 0.04 | 0 | 0.04 | 2550 | 5.75 | 0 | 5.75 | ... | ... | 0.201165 |
0.152607 | ... | ... | 0.04 | 0 | 0.04 | 2575 | 6 | 0 | 6 | ... | ... | 0.20887 |
0.149638 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 6.25 | 0 | 6.25 | ... | ... | 0.216503 |
0.153874 | ... | ... | 0.03 | 0 | 0.03 | 2625 | 6.50 | 0 | 6.50 | ... | ... | 0.224066 |
0.148515 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 6.75 | 0 | 6.75 | ... | ... | 0.23156 |
0.152452 | ... | ... | 0.02 | 0 | 0.02 | 2675 | 7 | 0 | 7 | ... | ... | 0.238986 |
0.142321 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 7.25 | 0 | 7.25 | ... | ... | 0.246347 |
0.145896 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 7.50 | 0 | 7.50 | ... | ... | 0.253642 |
0.149424 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 7.75 | 0 | 7.75 | ... | ... | 0.260874 |
0.152909 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 8 | 0 | 8 | ... | ... | 0.268043 |
0.15635 | ... | ... | 0.01 | 0 | 0.01 | 2800 | 8.25 | 0 | 8.25 | ... | ... | 0.275151 |
0.159749 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 8.50 | 0 | 8.50 | ... | ... | 0.282199 |
0.150568 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 8.75 | 0 | 8.75 | ... | ... | 0.289188 |
0.153689 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 9 | 0 | 9 | ... | ... | 0.296119 |
0.156774 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 9.25 | 0 | 9.25 | ... | ... | 0.302993 |
0.159825 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 9.50 | 0 | 9.50 | ... | ... | 0.309811 |
0.162842 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 9.75 | 0 | 9.75 | ... | ... | 0.316574 |
0.165826 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 10 | 0 | 10 | ... | ... | 0.323283 |
0.168775 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 10.25 | 0 | 10.25 | ... | ... | 0.329939 |
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.