Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.543184 | ... | ... | 16.81 | 0.14 | 16.95 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.728655 |
1.485232 | ... | ... | 16.56 | 0.14 | 16.70 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.704516 |
1.430739 | ... | ... | 16.31 | 0.14 | 16.45 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.681605 |
1.379323 | ... | ... | 16.06 | 0.14 | 16.20 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.659804 |
1.330661 | ... | ... | 15.81 | 0.14 | 15.95 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.639013 |
1.284476 | ... | ... | 15.56 | 0.14 | 15.70 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.619141 |
1.240534 | ... | ... | 15.31 | 0.14 | 15.45 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.60011 |
1.198627 | ... | ... | 15.06 | 0.14 | 15.20 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.581846 |
1.158579 | ... | ... | 14.81 | 0.14 | 14.95 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.564294 |
1.120232 | ... | ... | 14.56 | 0.14 | 14.70 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.547399 |
1.08345 | ... | ... | 14.31 | 0.14 | 14.45 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.531113 |
1.048109 | ... | ... | 14.06 | 0.14 | 14.20 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.515393 |
1.014102 | ... | ... | 13.81 | 0.14 | 13.95 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.500196 |
0.981332 | ... | ... | 13.56 | 0.14 | 13.70 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.48549 |
0.949712 | ... | ... | 13.31 | 0.14 | 13.45 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.471244 |
0.919165 | ... | ... | 13.06 | 0.14 | 13.20 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.457429 |
0.889619 | ... | ... | 12.81 | 0.14 | 12.95 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.444018 |
0.86101 | ... | ... | 12.56 | 0.14 | 12.70 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.430986 |
0.833281 | ... | ... | 12.31 | 0.14 | 12.45 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.418311 |
0.806379 | ... | ... | 12.06 | 0.14 | 12.20 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.405975 |
0.780256 | ... | ... | 11.81 | 0.14 | 11.95 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.393958 |
0.754868 | ... | ... | 11.56 | 0.14 | 11.70 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.382244 |
0.730172 | ... | ... | 11.31 | 0.14 | 11.45 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.370815 |
0.706134 | ... | ... | 11.06 | 0.14 | 11.20 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.359655 |
0.682717 | ... | ... | 10.81 | 0.14 | 10.95 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.348754 |
0.65989 | ... | ... | 10.56 | 0.14 | 10.70 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.338098 |
0.637624 | ... | ... | 10.31 | 0.14 | 10.45 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.327676 |
0.615891 | ... | ... | 10.06 | 0.14 | 10.20 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.317474 |
0.594666 | ... | ... | 9.81 | 0.14 | 9.95 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.307483 |
0.573925 | ... | ... | 9.56 | 0.14 | 9.70 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.297693 |
0.553646 | ... | ... | 9.31 | 0.14 | 9.45 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.288097 |
0.533809 | ... | ... | 9.06 | 0.14 | 9.20 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.278685 |
0.514393 | ... | ... | 8.81 | 0.14 | 8.95 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.269447 |
0.495382 | ... | ... | 8.56 | 0.14 | 8.70 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.260376 |
0.476758 | ... | ... | 8.31 | 0.14 | 8.45 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.251465 |
0.458505 | ... | ... | 8.06 | 0.14 | 8.20 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.242709 |
0.440609 | ... | ... | 7.81 | 0.14 | 7.95 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.234099 |
0.423055 | ... | ... | 7.56 | 0.14 | 7.70 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.225628 |
0.40583 | ... | ... | 7.31 | 0.14 | 7.45 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.217291 |
0.388921 | ... | ... | 7.06 | 0.14 | 7.20 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.22713 |
0.372317 | ... | ... | 6.81 | 0.14 | 6.95 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.21846 |
0.356007 | ... | ... | 6.56 | 0.14 | 6.70 | 1500 | 0.01 | 0 | 0.01 | ... | ... | 0.209912 |
0.33998 | ... | ... | 6.31 | 0.14 | 6.45 | 1525 | 0.02 | 0 | 0.02 | ... | ... | 0.221809 |
0.324225 | ... | ... | 6.06 | 0.14 | 6.20 | 1550 | 0.02 | 0 | 0.02 | ... | ... | 0.212812 |
0.308735 | ... | ... | 5.81 | 0.14 | 5.95 | 1575 | 0.02 | 0 | 0.02 | ... | ... | 0.203929 |
0.293498 | ... | ... | 5.56 | 0.14 | 5.70 | 1600 | 0.02 | -0.01 | 0.03 | ... | ... | 0.195155 |
0.278507 | ... | ... | 5.31 | 0.14 | 5.45 | 1625 | 0.03 | -0.01 | 0.04 | ... | ... | 0.199027 |
0.263754 | ... | ... | 5.06 | 0.14 | 5.20 | 1650 | 0.03 | -0.01 | 0.04 | ... | ... | 0.190001 |
0.249231 | ... | ... | 4.81 | 0.14 | 4.95 | 1675 | 0.04 | -0.01 | 0.05 | ... | ... | 0.190536 |
0.239336 | ... | ... | 4.57 | 0.14 | 4.71 | 1700 | 0.05 | -0.01 | 0.06 | ... | ... | 0.189211 |
0.225215 | ... | ... | 4.33 | 0.13 | 4.46 | 1725 | 0.06 | -0.01 | 0.07 | ... | ... | 0.186574 |
0.219527 | ... | ... | 4.09 | 0.14 | 4.23 | 1750 | 0.08 | 0 | 0.08 | ... | ... | 0.188467 |
0.209597 | ... | ... | 3.86 | 0.13 | 3.99 | 1775 | 0.10 | 0 | 0.10 | ... | ... | 0.188229 |
0.203245 | ... | ... | 3.63 | 0.13 | 3.76 | 1800 | 0.12 | 0 | 0.12 | ... | ... | 0.186457 |
0.199756 | ... | ... | 3.41 | 0.13 | 3.54 | 1825 | 0.14 | -0.01 | 0.15 | ... | ... | 0.183493 |
0.195405 | ... | ... | 3.19 | 0.13 | 3.32 | 1850 | 0.17 | -0.02 | 0.19 | ... | ... | 0.182854 |
0.193073 | ... | ... | 2.99 | 0.12 | 3.11 | 1875 | 0.21 | -0.02 | 0.23 | ... | ... | 0.183723 |
0.192202 | ... | ... | 2.80 | 0.11 | 2.91 | 1900 | 0.26 | -0.03 | 0.29 | ... | ... | 0.185532 |
0.194674 | ... | ... | 2.62 | 0.11 | 2.73 | 1925 | 0.32 | -0.03 | 0.35 | ... | ... | 0.187919 |
0.195394 | ... | ... | 2.45 | 0.10 | 2.55 | 1950 | 0.39 | -0.04 | 0.43 | ... | ... | 0.190672 |
0.196664 | ... | ... | 2.28 | 0.10 | 2.38 | 1975 | 0.47 | -0.04 | 0.51 | ... | ... | 0.193673 |
0.200234 | ... | ... | 2.13 | 0.10 | 2.23 | 2000 | 0.56 | -0.04 | 0.60 | ... | ... | 0.196862 |
0.200375 | ... | ... | 1.97 | 0.10 | 2.07 | 2025 | 0.65 | -0.04 | 0.69 | ... | ... | 0.198427 |
0.200972 | ... | ... | 1.82 | 0.10 | 1.92 | 2050 | 0.74 | -0.04 | 0.78 | ... | ... | 0.198589 |
0.198624 | ... | ... | 1.67 | 0.09 | 1.76 | 2075 | 0.83 | -0.05 | 0.88 | ... | ... | 0.197493 |
0.196811 | ... | ... | 1.53 | 0.08 | 1.61 | 2100 | 0.93 | -0.05 | 0.98 | ... | ... | 0.196856 |
0.195462 | ... | ... | 1.39 | 0.08 | 1.47 | 2125 | 1.03 | -0.05 | 1.08 | ... | ... | 0.195034 |
0.19453 | ... | ... | 1.26 | 0.08 | 1.34 | 2150 | 1.14 | -0.06 | 1.20 | ... | ... | 0.193643 |
0.192431 | ... | ... | 1.14 | 0.07 | 1.21 | 2175 | 1.26 | -0.07 | 1.33 | ... | ... | 0.192651 |
0.190731 | ... | ... | 1.03 | 0.06 | 1.09 | 2200 | 1.39 | -0.07 | 1.46 | ... | ... | 0.192049 |
0.189422 | ... | ... | 0.93 | 0.05 | 0.98 | 2225 | 1.52 | -0.08 | 1.60 | ... | ... | 0.190283 |
0.188517 | ... | ... | 0.83 | 0.05 | 0.88 | 2250 | 1.66 | -0.09 | 1.75 | ... | ... | 0.18892 |
0.18644 | ... | ... | 0.74 | 0.04 | 0.78 | 2275 | 1.81 | -0.09 | 1.90 | ... | ... | 0.187985 |
0.184786 | ... | ... | 0.65 | 0.04 | 0.69 | 2300 | 1.97 | -0.09 | 2.06 | ... | ... | 0.187532 |
0.183609 | ... | ... | 0.57 | 0.04 | 0.61 | 2325 | 2.13 | -0.10 | 2.23 | ... | ... | 0.185937 |
0.181226 | ... | ... | 0.50 | 0.03 | 0.53 | 2350 | 2.30 | -0.10 | 2.40 | ... | ... | 0.184889 |
0.181224 | ... | ... | 0.44 | 0.03 | 0.47 | 2375 | 2.48 | -0.10 | 2.58 | ... | ... | 0.184496 |
0.180116 | ... | ... | 0.38 | 0.03 | 0.41 | 2400 | 2.67 | -0.10 | 2.77 | ... | ... | 0.184908 |
0.179848 | ... | ... | 0.33 | 0.03 | 0.36 | 2425 | 2.86 | -0.11 | 2.97 | ... | ... | 0.184298 |
0.180645 | ... | ... | 0.29 | 0.03 | 0.32 | 2450 | 3.07 | -0.11 | 3.18 | ... | ... | 0.186832 |
0.182785 | ... | ... | 0.26 | 0.03 | 0.29 | 2475 | 3.28 | -0.11 | 3.39 | ... | ... | 0.18863 |
0.184171 | ... | ... | 0.23 | 0.03 | 0.26 | 2500 | 3.50 | -0.11 | 3.61 | ... | ... | 0.191994 |
0.184747 | ... | ... | 0.21 | 0.02 | 0.23 | 2525 | 3.72 | -0.12 | 3.84 | ... | ... | 0.19479 |
0.187188 | ... | ... | 0.19 | 0.02 | 0.21 | 2550 | 3.94 | -0.13 | 4.07 | ... | ... | 0.197003 |
0.189024 | ... | ... | 0.17 | 0.02 | 0.19 | 2575 | 4.17 | -0.13 | 4.30 | ... | ... | 0.2013 |
0.190211 | ... | ... | 0.15 | 0.02 | 0.17 | 2600 | 4.40 | -0.13 | 4.53 | ... | ... | 0.205227 |
0.190685 | ... | ... | 0.14 | 0.01 | 0.15 | 2625 | 4.63 | -0.13 | 4.76 | ... | ... | 0.208784 |
0.193941 | ... | ... | 0.12 | 0.02 | 0.14 | 2650 | 4.87 | -0.13 | 5 | ... | ... | 0.214975 |
0.193021 | ... | ... | 0.11 | 0.01 | 0.12 | 2675 | 5.10 | -0.13 | 5.23 | ... | ... | 0.217915 |
0.191052 | ... | ... | 0.10 | 0 | 0.10 | 2700 | 5.34 | -0.13 | 5.47 | ... | ... | 0.223704 |
0.192545 | ... | ... | 0.08 | 0.01 | 0.09 | 2725 | 5.57 | -0.14 | 5.71 | ... | ... | 0.226029 |
0.193492 | ... | ... | 0.07 | 0.01 | 0.08 | 2750 | 5.81 | -0.14 | 5.95 | ... | ... | 0.231434 |
0.188051 | ... | ... | 0.06 | 0 | 0.06 | 2775 | 6.06 | -0.13 | 6.19 | ... | ... | 0.240153 |
0.186955 | ... | ... | 0.05 | 0 | 0.05 | 2800 | 6.30 | -0.14 | 6.44 | ... | ... | 0.245349 |
0.184719 | ... | ... | 0.04 | 0 | 0.04 | 2825 | 6.55 | -0.14 | 6.69 | ... | ... | 0.253931 |
0.180891 | ... | ... | 0.03 | 0 | 0.03 | 2850 | 6.80 | -0.14 | 6.94 | ... | ... | 0.262441 |
0.174532 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 7.05 | -0.14 | 7.19 | ... | ... | 0.270878 |
0.179005 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 7.30 | -0.14 | 7.44 | ... | ... | 0.279246 |
0.167105 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 7.55 | -0.14 | 7.69 | ... | ... | 0.287545 |
0.171173 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 7.80 | -0.14 | 7.94 | ... | ... | 0.295776 |
0.175193 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.05 | -0.14 | 8.19 | ... | ... | 0.30394 |
0.179167 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.30 | -0.14 | 8.44 | ... | ... | 0.312038 |
0.183095 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 8.55 | -0.14 | 8.69 | ... | ... | 0.320073 |
0.172623 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 8.80 | -0.14 | 8.94 | ... | ... | 0.328044 |
0.176232 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.05 | -0.14 | 9.19 | ... | ... | 0.335953 |
0.179802 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.30 | -0.14 | 9.44 | ... | ... | 0.343801 |
0.183334 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 9.55 | -0.14 | 9.69 | ... | ... | 0.351589 |
0.186829 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 9.80 | -0.14 | 9.94 | ... | ... | 0.359318 |
0.190288 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.05 | -0.14 | 10.19 | ... | ... | 0.366989 |
0.193712 | ... | ... | 0.01 | 0 | 0.01 | 3200 | 10.30 | -0.14 | 10.44 | ... | ... | 0.374603 |
0.197099 | ... | ... | 0.01 | 0 | 0.01 | 3225 | 10.55 | -0.14 | 10.69 | ... | ... | 0.382161 |
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.