Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.750427 | ... | ... | 16.27 | 0.18 | 16.45 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.943361 |
1.685452 | ... | ... | 16.02 | 0.18 | 16.20 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.911664 |
1.624172 | ... | ... | 15.77 | 0.18 | 15.95 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.881579 |
1.566195 | ... | ... | 15.52 | 0.18 | 15.70 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.852953 |
1.511189 | ... | ... | 15.27 | 0.18 | 15.45 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.825651 |
1.458867 | ... | ... | 15.02 | 0.18 | 15.20 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.799555 |
1.408984 | ... | ... | 14.77 | 0.18 | 14.95 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.774556 |
1.361325 | ... | ... | 14.52 | 0.18 | 14.70 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.750569 |
1.315699 | ... | ... | 14.27 | 0.18 | 14.45 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.727515 |
1.271943 | ... | ... | 14.02 | 0.18 | 14.20 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.705323 |
1.229911 | ... | ... | 13.77 | 0.18 | 13.95 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.683931 |
1.189472 | ... | ... | 13.52 | 0.18 | 13.70 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.663274 |
1.150509 | ... | ... | 13.27 | 0.18 | 13.45 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.643308 |
1.11292 | ... | ... | 13.02 | 0.18 | 13.20 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.623987 |
1.076611 | ... | ... | 12.77 | 0.18 | 12.95 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.605269 |
1.041497 | ... | ... | 12.52 | 0.18 | 12.70 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.587116 |
1.007502 | ... | ... | 12.27 | 0.18 | 12.45 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.569489 |
0.974556 | ... | ... | 12.02 | 0.18 | 12.20 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.55236 |
0.942597 | ... | ... | 11.77 | 0.18 | 11.95 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.535702 |
0.911567 | ... | ... | 11.52 | 0.18 | 11.70 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.519487 |
0.881412 | ... | ... | 11.27 | 0.18 | 11.45 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.503691 |
0.852084 | ... | ... | 11.02 | 0.18 | 11.20 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.488288 |
0.823539 | ... | ... | 10.77 | 0.18 | 10.95 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.473259 |
0.795736 | ... | ... | 10.52 | 0.18 | 10.70 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.458586 |
0.768637 | ... | ... | 10.27 | 0.18 | 10.45 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.444251 |
0.742205 | ... | ... | 10.02 | 0.18 | 10.20 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.430237 |
0.71641 | ... | ... | 9.77 | 0.18 | 9.95 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.416525 |
0.691219 | ... | ... | 9.52 | 0.18 | 9.70 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.403104 |
0.666606 | ... | ... | 9.27 | 0.18 | 9.45 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.38996 |
0.642544 | ... | ... | 9.02 | 0.18 | 9.20 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.37708 |
0.619008 | ... | ... | 8.77 | 0.18 | 8.95 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.364452 |
0.595975 | ... | ... | 8.52 | 0.18 | 8.70 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.35206 |
0.573424 | ... | ... | 8.27 | 0.18 | 8.45 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.339898 |
0.551334 | ... | ... | 8.02 | 0.18 | 8.20 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.327956 |
0.529687 | ... | ... | 7.77 | 0.18 | 7.95 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.316224 |
0.508465 | ... | ... | 7.52 | 0.18 | 7.70 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.304689 |
0.487651 | ... | ... | 7.27 | 0.18 | 7.45 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.293344 |
0.46723 | ... | ... | 7.02 | 0.18 | 7.20 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.282183 |
0.447185 | ... | ... | 6.77 | 0.18 | 6.95 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.271199 |
0.427504 | ... | ... | 6.52 | 0.18 | 6.70 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.26038 |
0.408173 | ... | ... | 6.27 | 0.18 | 6.45 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.249719 |
0.389179 | ... | ... | 6.02 | 0.18 | 6.20 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.239213 |
0.370511 | ... | ... | 5.77 | 0.18 | 5.95 | 1525 | 0.01 | 0 | 0.01 | ... | ... | 0.228851 |
0.352157 | ... | ... | 5.52 | 0.18 | 5.70 | 1550 | 0.01 | 0 | 0.01 | ... | ... | 0.238277 |
0.334106 | ... | ... | 5.27 | 0.18 | 5.45 | 1575 | 0.01 | 0 | 0.01 | ... | ... | 0.227436 |
0.316349 | ... | ... | 5.02 | 0.18 | 5.20 | 1600 | 0.01 | 0 | 0.01 | ... | ... | 0.216728 |
0.298875 | ... | ... | 4.77 | 0.18 | 4.95 | 1625 | 0.02 | 0 | 0.02 | ... | ... | 0.228052 |
0.281675 | ... | ... | 4.52 | 0.18 | 4.70 | 1650 | 0.03 | 0 | 0.03 | ... | ... | 0.231728 |
0.264741 | ... | ... | 4.28 | 0.17 | 4.45 | 1675 | 0.03 | 0 | 0.03 | ... | ... | 0.219888 |
0.255333 | ... | ... | 4.03 | 0.18 | 4.21 | 1700 | 0.04 | 0 | 0.04 | ... | ... | 0.219439 |
0.238837 | ... | ... | 3.79 | 0.17 | 3.96 | 1725 | 0.04 | -0.01 | 0.05 | ... | ... | 0.207331 |
0.229245 | ... | ... | 3.54 | 0.18 | 3.72 | 1750 | 0.05 | 0 | 0.05 | ... | ... | 0.204281 |
0.219309 | ... | ... | 3.30 | 0.18 | 3.48 | 1775 | 0.06 | 0 | 0.06 | ... | ... | 0.199634 |
0.203308 | ... | ... | 3.06 | 0.17 | 3.23 | 1800 | 0.06 | -0.01 | 0.07 | ... | ... | 0.187007 |
0.198463 | ... | ... | 2.83 | 0.17 | 3 | 1825 | 0.07 | -0.01 | 0.08 | ... | ... | 0.180857 |
0.187561 | ... | ... | 2.59 | 0.17 | 2.76 | 1850 | 0.09 | -0.01 | 0.10 | ... | ... | 0.179083 |
0.180787 | ... | ... | 2.37 | 0.16 | 2.53 | 1875 | 0.11 | -0.02 | 0.13 | ... | ... | 0.175207 |
0.176884 | ... | ... | 2.16 | 0.15 | 2.31 | 1900 | 0.14 | -0.02 | 0.16 | ... | ... | 0.173697 |
0.174746 | ... | ... | 1.96 | 0.14 | 2.10 | 1925 | 0.18 | -0.03 | 0.21 | ... | ... | 0.173437 |
0.17661 | ... | ... | 1.77 | 0.14 | 1.91 | 1950 | 0.23 | -0.04 | 0.27 | ... | ... | 0.173736 |
0.178333 | ... | ... | 1.60 | 0.13 | 1.73 | 1975 | 0.30 | -0.05 | 0.35 | ... | ... | 0.176933 |
0.182307 | ... | ... | 1.45 | 0.12 | 1.57 | 2000 | 0.38 | -0.06 | 0.44 | ... | ... | 0.179614 |
0.183351 | ... | ... | 1.30 | 0.11 | 1.41 | 2025 | 0.47 | -0.07 | 0.54 | ... | ... | 0.181842 |
0.184156 | ... | ... | 1.16 | 0.10 | 1.26 | 2050 | 0.57 | -0.08 | 0.65 | ... | ... | 0.183683 |
0.186866 | ... | ... | 1.03 | 0.10 | 1.13 | 2075 | 0.68 | -0.08 | 0.76 | ... | ... | 0.185196 |
0.187173 | ... | ... | 0.91 | 0.09 | 1 | 2100 | 0.80 | -0.09 | 0.89 | ... | ... | 0.186447 |
0.18732 | ... | ... | 0.80 | 0.08 | 0.88 | 2125 | 0.93 | -0.10 | 1.03 | ... | ... | 0.1875 |
0.185271 | ... | ... | 0.70 | 0.06 | 0.76 | 2150 | 1.06 | -0.11 | 1.17 | ... | ... | 0.186352 |
0.18521 | ... | ... | 0.61 | 0.05 | 0.66 | 2175 | 1.20 | -0.13 | 1.33 | ... | ... | 0.185112 |
0.185139 | ... | ... | 0.52 | 0.05 | 0.57 | 2200 | 1.36 | -0.13 | 1.49 | ... | ... | 0.185976 |
0.182917 | ... | ... | 0.45 | 0.03 | 0.48 | 2225 | 1.52 | -0.14 | 1.66 | ... | ... | 0.184759 |
0.183063 | ... | ... | 0.38 | 0.03 | 0.41 | 2250 | 1.69 | -0.15 | 1.84 | ... | ... | 0.183661 |
0.183603 | ... | ... | 0.32 | 0.03 | 0.35 | 2275 | 1.88 | -0.15 | 2.03 | ... | ... | 0.185315 |
0.184794 | ... | ... | 0.27 | 0.03 | 0.30 | 2300 | 2.08 | -0.15 | 2.23 | ... | ... | 0.187761 |
0.18698 | ... | ... | 0.23 | 0.03 | 0.26 | 2325 | 2.28 | -0.15 | 2.43 | ... | ... | 0.188552 |
0.187534 | ... | ... | 0.19 | 0.03 | 0.22 | 2350 | 2.49 | -0.15 | 2.64 | ... | ... | 0.190559 |
0.186226 | ... | ... | 0.16 | 0.02 | 0.18 | 2375 | 2.70 | -0.16 | 2.86 | ... | ... | 0.191 |
0.186447 | ... | ... | 0.13 | 0.02 | 0.15 | 2400 | 2.92 | -0.16 | 3.08 | ... | ... | 0.193265 |
0.188962 | ... | ... | 0.11 | 0.02 | 0.13 | 2425 | 3.14 | -0.16 | 3.30 | ... | ... | 0.194153 |
0.185535 | ... | ... | 0.09 | 0.01 | 0.10 | 2450 | 3.37 | -0.16 | 3.53 | ... | ... | 0.19778 |
0.1899 | ... | ... | 0.07 | 0.02 | 0.09 | 2475 | 3.60 | -0.17 | 3.77 | ... | ... | 0.200435 |
0.187684 | ... | ... | 0.06 | 0.01 | 0.07 | 2500 | 3.84 | -0.17 | 4.01 | ... | ... | 0.207022 |
0.189799 | ... | ... | 0.05 | 0.01 | 0.06 | 2525 | 4.07 | -0.18 | 4.25 | ... | ... | 0.207907 |
0.190775 | ... | ... | 0.04 | 0.01 | 0.05 | 2550 | 4.32 | -0.17 | 4.49 | ... | ... | 0.21897 |
0.190331 | ... | ... | 0.03 | 0.01 | 0.04 | 2575 | 4.56 | -0.17 | 4.73 | ... | ... | 0.224331 |
0.187963 | ... | ... | 0.03 | 0 | 0.03 | 2600 | 4.80 | -0.18 | 4.98 | ... | ... | 0.22928 |
0.195084 | ... | ... | 0.02 | 0.01 | 0.03 | 2625 | 5.05 | -0.18 | 5.23 | ... | ... | 0.240048 |
0.189316 | ... | ... | 0.02 | 0 | 0.02 | 2650 | 5.30 | -0.18 | 5.48 | ... | ... | 0.250715 |
0.195902 | ... | ... | 0.01 | 0.01 | 0.02 | 2675 | 5.55 | -0.18 | 5.73 | ... | ... | 0.261285 |
0.183527 | ... | ... | 0.01 | 0 | 0.01 | 2700 | 5.80 | -0.18 | 5.98 | ... | ... | 0.271759 |
0.189476 | ... | ... | 0.01 | 0 | 0.01 | 2725 | 6.05 | -0.18 | 6.23 | ... | ... | 0.282139 |
0.195344 | ... | ... | 0.01 | 0 | 0.01 | 2750 | 6.30 | -0.18 | 6.48 | ... | ... | 0.292426 |
0.20113 | ... | ... | 0.01 | 0 | 0.01 | 2775 | 6.55 | -0.18 | 6.73 | ... | ... | 0.302623 |
0.206841 | ... | ... | 0.01 | 0.01 | 0.01 | 2800 | 6.80 | -0.18 | 6.98 | ... | ... | 0.312731 |
0.195587 | ... | ... | 0.01 | 0 | 0.01 | 2825 | 7.05 | -0.18 | 7.23 | ... | ... | 0.322752 |
0.200811 | ... | ... | 0.01 | 0 | 0.01 | 2850 | 7.30 | -0.18 | 7.48 | ... | ... | 0.332687 |
0.20597 | ... | ... | 0.01 | 0 | 0.01 | 2875 | 7.55 | -0.18 | 7.73 | ... | ... | 0.342539 |
0.211065 | ... | ... | 0.01 | 0 | 0.01 | 2900 | 7.80 | -0.18 | 7.98 | ... | ... | 0.352307 |
0.216102 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.05 | -0.18 | 8.23 | ... | ... | 0.361995 |
0.221082 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.30 | -0.18 | 8.48 | ... | ... | 0.371603 |
0.226006 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.55 | -0.18 | 8.73 | ... | ... | 0.381133 |
0.230871 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.80 | -0.18 | 8.98 | ... | ... | 0.390586 |
0.235681 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.05 | -0.18 | 9.23 | ... | ... | 0.399963 |
0.240439 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.30 | -0.18 | 9.48 | ... | ... | 0.409266 |
0.245146 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.55 | -0.18 | 9.73 | ... | ... | 0.418497 |
0.249803 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.80 | -0.18 | 9.98 | ... | ... | 0.427655 |
0.254412 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.05 | -0.18 | 10.23 | ... | ... | 0.436743 |
0.258971 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.30 | -0.18 | 10.48 | ... | ... | 0.445761 |
0.263483 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.55 | -0.18 | 10.73 | ... | ... | 0.454711 |
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.