Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.528999 | ... | ... | 16.50 | 0.05 | 16.55 | 450 | 0.01 | 0 | 0.01 | ... | ... | 0.687852 |
1.468501 | ... | ... | 16.25 | 0.05 | 16.30 | 475 | 0.01 | 0 | 0.01 | ... | ... | 0.66417 |
1.411894 | ... | ... | 16 | 0.05 | 16.05 | 500 | 0.01 | 0 | 0.01 | ... | ... | 0.641756 |
1.358716 | ... | ... | 15.75 | 0.05 | 15.80 | 525 | 0.01 | 0 | 0.01 | ... | ... | 0.620484 |
1.308584 | ... | ... | 15.50 | 0.05 | 15.55 | 550 | 0.01 | 0 | 0.01 | ... | ... | 0.600245 |
1.261173 | ... | ... | 15.25 | 0.05 | 15.30 | 575 | 0.01 | 0 | 0.01 | ... | ... | 0.58094 |
1.216207 | ... | ... | 15 | 0.05 | 15.05 | 600 | 0.01 | 0 | 0.01 | ... | ... | 0.562486 |
1.17345 | ... | ... | 14.75 | 0.05 | 14.80 | 625 | 0.01 | 0 | 0.01 | ... | ... | 0.544809 |
1.132697 | ... | ... | 14.50 | 0.05 | 14.55 | 650 | 0.01 | 0 | 0.01 | ... | ... | 0.527849 |
1.093769 | ... | ... | 14.25 | 0.05 | 14.30 | 675 | 0.01 | 0 | 0.01 | ... | ... | 0.511547 |
1.056513 | ... | ... | 14 | 0.05 | 14.05 | 700 | 0.01 | 0 | 0.01 | ... | ... | 0.495856 |
1.020791 | ... | ... | 13.75 | 0.05 | 13.80 | 725 | 0.01 | 0 | 0.01 | ... | ... | 0.480725 |
0.986482 | ... | ... | 13.50 | 0.05 | 13.55 | 750 | 0.01 | 0 | 0.01 | ... | ... | 0.466118 |
0.953479 | ... | ... | 13.25 | 0.05 | 13.30 | 775 | 0.01 | 0 | 0.01 | ... | ... | 0.451999 |
0.921687 | ... | ... | 13 | 0.05 | 13.05 | 800 | 0.01 | 0 | 0.01 | ... | ... | 0.438336 |
0.891018 | ... | ... | 12.75 | 0.05 | 12.80 | 825 | 0.01 | 0 | 0.01 | ... | ... | 0.4251 |
0.861398 | ... | ... | 12.50 | 0.05 | 12.55 | 850 | 0.01 | 0 | 0.01 | ... | ... | 0.41226 |
0.832755 | ... | ... | 12.25 | 0.05 | 12.30 | 875 | 0.01 | 0 | 0.01 | ... | ... | 0.399794 |
0.805027 | ... | ... | 12 | 0.05 | 12.05 | 900 | 0.01 | 0 | 0.01 | ... | ... | 0.387681 |
0.778157 | ... | ... | 11.75 | 0.05 | 11.80 | 925 | 0.01 | 0 | 0.01 | ... | ... | 0.3759 |
0.752094 | ... | ... | 11.50 | 0.05 | 11.55 | 950 | 0.01 | 0 | 0.01 | ... | ... | 0.364432 |
0.726789 | ... | ... | 11.25 | 0.05 | 11.30 | 975 | 0.01 | 0 | 0.01 | ... | ... | 0.353258 |
0.702199 | ... | ... | 11 | 0.05 | 11.05 | 1000 | 0.01 | 0 | 0.01 | ... | ... | 0.342363 |
0.678284 | ... | ... | 10.75 | 0.05 | 10.80 | 1025 | 0.01 | 0 | 0.01 | ... | ... | 0.331733 |
0.655007 | ... | ... | 10.50 | 0.05 | 10.55 | 1050 | 0.01 | 0 | 0.01 | ... | ... | 0.321355 |
0.632336 | ... | ... | 10.25 | 0.05 | 10.30 | 1075 | 0.01 | 0 | 0.01 | ... | ... | 0.311216 |
0.610238 | ... | ... | 10 | 0.05 | 10.05 | 1100 | 0.01 | 0 | 0.01 | ... | ... | 0.301301 |
0.588685 | ... | ... | 9.75 | 0.05 | 9.80 | 1125 | 0.01 | 0 | 0.01 | ... | ... | 0.291602 |
0.567649 | ... | ... | 9.50 | 0.05 | 9.55 | 1150 | 0.01 | 0 | 0.01 | ... | ... | 0.282107 |
0.547107 | ... | ... | 9.25 | 0.05 | 9.30 | 1175 | 0.01 | 0 | 0.01 | ... | ... | 0.272809 |
0.527034 | ... | ... | 9 | 0.05 | 9.05 | 1200 | 0.01 | 0 | 0.01 | ... | ... | 0.263697 |
0.507411 | ... | ... | 8.75 | 0.05 | 8.80 | 1225 | 0.01 | 0 | 0.01 | ... | ... | 0.254759 |
0.488215 | ... | ... | 8.50 | 0.05 | 8.55 | 1250 | 0.01 | 0 | 0.01 | ... | ... | 0.245992 |
0.469429 | ... | ... | 8.25 | 0.05 | 8.30 | 1275 | 0.01 | 0 | 0.01 | ... | ... | 0.237387 |
0.451034 | ... | ... | 8 | 0.05 | 8.05 | 1300 | 0.01 | 0 | 0.01 | ... | ... | 0.228936 |
0.433015 | ... | ... | 7.75 | 0.05 | 7.80 | 1325 | 0.01 | 0 | 0.01 | ... | ... | 0.220631 |
0.415355 | ... | ... | 7.50 | 0.05 | 7.55 | 1350 | 0.01 | 0 | 0.01 | ... | ... | 0.212467 |
0.398041 | ... | ... | 7.25 | 0.05 | 7.30 | 1375 | 0.01 | 0 | 0.01 | ... | ... | 0.204439 |
0.381058 | ... | ... | 7 | 0.05 | 7.05 | 1400 | 0.01 | 0 | 0.01 | ... | ... | 0.196541 |
0.364394 | ... | ... | 6.75 | 0.05 | 6.80 | 1425 | 0.01 | 0 | 0.01 | ... | ... | 0.205242 |
0.348037 | ... | ... | 6.50 | 0.05 | 6.55 | 1450 | 0.01 | 0 | 0.01 | ... | ... | 0.197021 |
0.331974 | ... | ... | 6.25 | 0.05 | 6.30 | 1475 | 0.01 | 0 | 0.01 | ... | ... | 0.188918 |
0.316195 | ... | ... | 6 | 0.05 | 6.05 | 1500 | 0.02 | 0 | 0.02 | ... | ... | 0.199443 |
0.30069 | ... | ... | 5.75 | 0.05 | 5.80 | 1525 | 0.02 | 0 | 0.02 | ... | ... | 0.190908 |
0.285449 | ... | ... | 5.50 | 0.05 | 5.55 | 1550 | 0.03 | 0 | 0.03 | ... | ... | 0.194724 |
0.270463 | ... | ... | 5.25 | 0.05 | 5.30 | 1575 | 0.04 | 0 | 0.04 | ... | ... | 0.195543 |
0.255723 | ... | ... | 5 | 0.05 | 5.05 | 1600 | 0.05 | 0 | 0.05 | ... | ... | 0.194504 |
0.245175 | ... | ... | 4.76 | 0.05 | 4.81 | 1625 | 0.06 | 0 | 0.06 | ... | ... | 0.192161 |
0.234683 | ... | ... | 4.52 | 0.05 | 4.57 | 1650 | 0.08 | 0 | 0.08 | ... | ... | 0.19443 |
0.224239 | ... | ... | 4.29 | 0.04 | 4.33 | 1675 | 0.09 | -0.01 | 0.10 | ... | ... | 0.189786 |
0.217289 | ... | ... | 4.06 | 0.04 | 4.10 | 1700 | 0.12 | 0 | 0.12 | ... | ... | 0.193191 |
0.213232 | ... | ... | 3.83 | 0.05 | 3.88 | 1725 | 0.14 | -0.01 | 0.15 | ... | ... | 0.190639 |
0.208492 | ... | ... | 3.61 | 0.05 | 3.66 | 1750 | 0.17 | -0.01 | 0.18 | ... | ... | 0.190476 |
0.203142 | ... | ... | 3.40 | 0.04 | 3.44 | 1775 | 0.21 | 0 | 0.21 | ... | ... | 0.191879 |
0.199807 | ... | ... | 3.19 | 0.04 | 3.23 | 1800 | 0.25 | 0 | 0.25 | ... | ... | 0.19163 |
0.198016 | ... | ... | 2.99 | 0.04 | 3.03 | 1825 | 0.29 | -0.01 | 0.30 | ... | ... | 0.190059 |
0.197383 | ... | ... | 2.80 | 0.04 | 2.84 | 1850 | 0.34 | -0.01 | 0.35 | ... | ... | 0.189644 |
0.195555 | ... | ... | 2.61 | 0.04 | 2.65 | 1875 | 0.40 | -0.01 | 0.41 | 0.41 | 0.41 | 0.190063 |
0.194624 | ... | ... | 2.44 | 0.03 | 2.47 | 1900 | 0.47 | -0.01 | 0.48 | ... | ... | 0.191092 |
0.194388 | ... | ... | 2.27 | 0.03 | 2.30 | 1925 | 0.54 | -0.02 | 0.56 | ... | ... | 0.190737 |
0.194705 | ... | ... | 2.10 | 0.04 | 2.14 | 1950 | 0.62 | -0.02 | 0.64 | ... | ... | 0.190933 |
0.193797 | ... | ... | 1.95 | 0.03 | 1.98 | 1975 | 0.71 | -0.02 | 0.73 | ... | ... | 0.191577 |
0.193399 | ... | ... | 1.80 | 0.03 | 1.83 | 2000 | 0.81 | -0.02 | 0.83 | ... | ... | 0.192604 |
0.193443 | ... | ... | 1.67 | 0.02 | 1.69 | 2025 | 0.91 | -0.02 | 0.93 | ... | ... | 0.192403 |
0.193889 | ... | ... | 1.53 | 0.03 | 1.56 | 2050 | 1.02 | -0.03 | 1.05 | ... | ... | 0.192611 |
0.193203 | ... | ... | 1.41 | 0.02 | 1.43 | 2075 | 1.14 | -0.02 | 1.16 | ... | ... | 0.193208 |
0.19294 | ... | ... | 1.29 | 0.02 | 1.31 | 2100 | 1.26 | -0.03 | 1.29 | ... | ... | 0.19269 |
0.193098 | ... | ... | 1.18 | 0.02 | 1.20 | 2125 | 1.39 | -0.03 | 1.42 | ... | ... | 0.192596 |
0.192196 | ... | ... | 1.07 | 0.02 | 1.09 | 2150 | 1.53 | -0.03 | 1.56 | ... | ... | 0.192939 |
0.19175 | ... | ... | 0.97 | 0.02 | 0.99 | 2175 | 1.67 | -0.03 | 1.70 | ... | ... | 0.192243 |
0.191793 | ... | ... | 0.88 | 0.02 | 0.90 | 2200 | 1.82 | -0.04 | 1.86 | ... | ... | 0.192033 |
0.190825 | ... | ... | 0.79 | 0.02 | 0.81 | 2225 | 1.98 | -0.03 | 2.01 | ... | ... | 0.192361 |
0.190409 | ... | ... | 0.71 | 0.02 | 0.73 | 2250 | 2.14 | -0.04 | 2.18 | ... | ... | 0.191711 |
0.188986 | ... | ... | 0.63 | 0.02 | 0.65 | 2275 | 2.31 | -0.03 | 2.34 | ... | ... | 0.191682 |
0.188189 | ... | ... | 0.56 | 0.02 | 0.58 | 2300 | 2.48 | -0.04 | 2.52 | ... | ... | 0.190691 |
0.186369 | ... | ... | 0.50 | 0.01 | 0.51 | 2325 | 2.66 | -0.04 | 2.70 | ... | ... | 0.190428 |
0.185275 | ... | ... | 0.44 | 0.01 | 0.45 | 2350 | 2.85 | -0.04 | 2.89 | ... | ... | 0.191029 |
0.185064 | ... | ... | 0.39 | 0.01 | 0.40 | 2375 | 3.04 | -0.04 | 3.08 | ... | ... | 0.190767 |
0.183897 | ... | ... | 0.34 | 0.01 | 0.35 | 2400 | 3.24 | -0.04 | 3.28 | ... | ... | 0.191573 |
0.181658 | ... | ... | 0.29 | 0.01 | 0.30 | 2425 | 3.44 | -0.04 | 3.48 | ... | ... | 0.19158 |
0.180528 | ... | ... | 0.26 | 0 | 0.26 | 2450 | 3.64 | -0.05 | 3.69 | ... | ... | 0.190719 |
0.180834 | ... | ... | 0.22 | 0.01 | 0.23 | 2475 | 3.85 | -0.05 | 3.90 | ... | ... | 0.191254 |
0.177563 | ... | ... | 0.19 | 0 | 0.19 | 2500 | 4.07 | -0.05 | 4.12 | ... | ... | 0.193507 |
0.178763 | ... | ... | 0.16 | 0.01 | 0.17 | 2525 | 4.30 | -0.04 | 4.34 | ... | ... | 0.197804 |
0.179282 | ... | ... | 0.14 | 0.01 | 0.15 | 2550 | 4.52 | -0.05 | 4.57 | ... | ... | 0.199099 |
0.179028 | ... | ... | 0.12 | 0.01 | 0.13 | 2575 | 4.75 | -0.05 | 4.80 | ... | ... | 0.202654 |
0.17787 | ... | ... | 0.11 | 0 | 0.11 | 2600 | 4.99 | -0.05 | 5.04 | ... | ... | 0.208795 |
0.179805 | ... | ... | 0.09 | 0.01 | 0.10 | 2625 | 5.23 | -0.04 | 5.27 | ... | ... | 0.214793 |
0.176725 | ... | ... | 0.08 | 0 | 0.08 | 2650 | 5.47 | -0.04 | 5.51 | ... | ... | 0.220654 |
0.177259 | ... | ... | 0.07 | 0 | 0.07 | 2675 | 5.71 | -0.05 | 5.76 | ... | ... | 0.226385 |
0.177103 | ... | ... | 0.06 | 0 | 0.06 | 2700 | 5.95 | -0.05 | 6 | ... | ... | 0.231991 |
0.176105 | ... | ... | 0.05 | 0 | 0.05 | 2725 | 6.20 | -0.05 | 6.25 | ... | ... | 0.240608 |
0.181036 | ... | ... | 0.04 | 0.01 | 0.05 | 2750 | 6.45 | -0.05 | 6.50 | ... | ... | 0.24915 |
0.178756 | ... | ... | 0.04 | 0 | 0.04 | 2775 | 6.70 | -0.05 | 6.75 | ... | ... | 0.257617 |
0.17495 | ... | ... | 0.03 | 0 | 0.03 | 2800 | 6.95 | -0.05 | 7 | ... | ... | 0.26601 |
0.179402 | ... | ... | 0.03 | 0 | 0.03 | 2825 | 7.20 | -0.05 | 7.25 | ... | ... | 0.274333 |
0.172919 | ... | ... | 0.02 | 0 | 0.02 | 2850 | 7.45 | -0.05 | 7.50 | ... | ... | 0.282585 |
0.177069 | ... | ... | 0.02 | 0 | 0.02 | 2875 | 7.70 | -0.05 | 7.75 | ... | ... | 0.290769 |
0.181167 | ... | ... | 0.02 | 0 | 0.02 | 2900 | 7.95 | -0.05 | 8 | ... | ... | 0.298885 |
0.168965 | ... | ... | 0.01 | 0 | 0.01 | 2925 | 8.20 | -0.05 | 8.25 | ... | ... | 0.306934 |
0.172702 | ... | ... | 0.01 | 0 | 0.01 | 2950 | 8.45 | -0.05 | 8.50 | ... | ... | 0.314918 |
0.176394 | ... | ... | 0.01 | 0 | 0.01 | 2975 | 8.70 | -0.05 | 8.75 | ... | ... | 0.322839 |
0.180043 | ... | ... | 0.01 | 0 | 0.01 | 3000 | 8.95 | -0.05 | 9 | ... | ... | 0.330696 |
0.18365 | ... | ... | 0.01 | 0 | 0.01 | 3025 | 9.20 | -0.05 | 9.25 | ... | ... | 0.338491 |
0.187218 | ... | ... | 0.01 | 0 | 0.01 | 3050 | 9.45 | -0.05 | 9.50 | ... | ... | 0.346226 |
0.190746 | ... | ... | 0.01 | 0 | 0.01 | 3075 | 9.70 | -0.05 | 9.75 | ... | ... | 0.353901 |
0.179602 | ... | ... | 0.01 | 0 | 0.01 | 3100 | 9.95 | -0.05 | 10 | ... | ... | 0.361518 |
0.182852 | ... | ... | 0.01 | 0 | 0.01 | 3125 | 10.20 | -0.05 | 10.25 | ... | ... | 0.369077 |
0.186069 | ... | ... | 0.01 | 0 | 0.01 | 3150 | 10.45 | -0.05 | 10.50 | ... | ... | 0.376579 |
0.189252 | ... | ... | 0.01 | 0 | 0.01 | 3175 | 10.70 | -0.05 | 10.75 | ... | ... | 0.384025 |
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.