Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.611781 | ... | ... | 14.31 | 0.20 | 14.51 | 400 | ... | ... | 0.01 | ... | 0.10 | 1.117577 |
1.537672 | ... | ... | 14.06 | 0.20 | 14.26 | 425 | ... | ... | 0.01 | ... | 0.10 | 1.074334 |
1.468051 | ... | ... | 13.81 | 0.20 | 14.01 | 450 | ... | ... | 0.01 | ... | 0.10 | 1.033681 |
1.402375 | ... | ... | 13.56 | 0.20 | 13.76 | 475 | ... | ... | 0.01 | ... | 0.10 | 0.99532 |
1.340184 | ... | ... | 13.31 | 0.20 | 13.51 | 500 | ... | ... | 0.01 | ... | 0.10 | 0.959004 |
1.281091 | ... | ... | 13.06 | 0.20 | 13.26 | 525 | ... | ... | 0.01 | ... | 0.10 | 0.92453 |
1.22476 | ... | ... | 12.81 | 0.20 | 13.01 | 550 | ... | ... | 0.01 | ... | 0.10 | 0.89172 |
1.1709 | ... | ... | 12.56 | 0.20 | 12.76 | 575 | ... | ... | 0.01 | ... | 0.10 | 0.860416 |
1.119252 | ... | ... | 12.31 | 0.20 | 12.51 | 600 | ... | ... | 0.01 | ... | 0.10 | 0.830478 |
1.069587 | ... | ... | 12.06 | 0.20 | 12.26 | 625 | ... | ... | 0.01 | ... | 0.10 | 0.801797 |
1.021696 | ... | ... | 11.81 | 0.20 | 12.01 | 650 | ... | ... | 0.01 | ... | 0.10 | 0.77427 |
0.975383 | ... | ... | 11.56 | 0.20 | 11.76 | 675 | ... | ... | 0.01 | ... | 0.10 | 0.747803 |
0.930465 | ... | ... | 11.31 | 0.20 | 11.51 | 700 | ... | ... | 0.01 | ... | 0.10 | 0.722311 |
0.886756 | ... | ... | 11.06 | 0.20 | 11.26 | 725 | ... | ... | 0.01 | ... | 0.10 | 0.697726 |
0.844075 | ... | ... | 10.81 | 0.20 | 11.01 | 750 | ... | ... | 0.01 | ... | 0.10 | 0.673985 |
0.802222 | ... | ... | 10.56 | 0.20 | 10.76 | 775 | ... | ... | 0.01 | ... | 0.10 | 0.651028 |
0.760966 | ... | ... | 10.31 | 0.20 | 10.51 | 800 | ... | ... | 0.01 | ... | 0.10 | 0.628801 |
0.720033 | ... | ... | 10.06 | 0.20 | 10.26 | 825 | ... | ... | 0.01 | ... | 0.10 | 0.607254 |
0.679041 | ... | ... | 9.81 | 0.20 | 10.01 | 850 | ... | ... | 0.01 | ... | 0.10 | 0.586349 |
0.637439 | ... | ... | 9.56 | 0.20 | 9.76 | 875 | ... | ... | 0.01 | ... | 0.10 | 0.566045 |
0.59428 | ... | ... | 9.31 | 0.20 | 9.51 | 900 | ... | ... | 0.01 | ... | 0.10 | 0.546306 |
0.547637 | ... | ... | 9.06 | 0.20 | 9.26 | 925 | ... | ... | 0.01 | ... | 0.10 | 0.527093 |
0.49211 | ... | ... | 8.81 | 0.20 | 9.01 | 950 | ... | ... | 0.01 | ... | 0.10 | 0.508381 |
0.380586 | ... | ... | 8.56 | 0.20 | 8.76 | 975 | ... | ... | 0.01 | ... | 0.10 | 0.490142 |
0 | ... | ... | 8.31 | 0.20 | 8.51 | 1000 | ... | ... | 0.01 | ... | 0.10 | 0.472351 |
0 | ... | ... | 8.06 | 0.20 | 8.26 | 1025 | ... | ... | 0.01 | ... | 0.10 | 0.454977 |
0 | ... | ... | 7.81 | 0.20 | 8.01 | 1050 | ... | ... | 0.01 | ... | 0.10 | 0.438003 |
0 | ... | ... | 7.56 | 0.20 | 7.76 | 1075 | ... | ... | 0.01 | ... | 0.10 | 0.421407 |
0 | ... | ... | 7.31 | 0.20 | 7.51 | 1100 | ... | ... | 0.01 | ... | 0.10 | 0.405173 |
0 | ... | ... | 7.06 | 0.20 | 7.26 | 1125 | ... | ... | 0.01 | ... | 0.10 | 0.389276 |
0 | ... | ... | 6.81 | 0.20 | 7.01 | 1150 | ... | ... | 0.01 | ... | 0.10 | 0.373701 |
0 | ... | ... | 6.56 | 0.20 | 6.76 | 1175 | ... | ... | 0.01 | ... | 0.10 | 0.358434 |
0 | ... | ... | 6.31 | 0.20 | 6.51 | 1200 | ... | ... | 0.01 | ... | 0.10 | 0.343459 |
0 | ... | ... | 6.06 | 0.20 | 6.26 | 1225 | ... | ... | 0.01 | ... | 0.10 | 0.328757 |
0 | ... | ... | 5.81 | 0.20 | 6.01 | 1250 | ... | ... | 0.01 | ... | 0.10 | 0.314318 |
0 | ... | ... | 5.56 | 0.20 | 5.76 | 1275 | ... | ... | 0.01 | ... | 0.11 | 0.300131 |
0 | ... | ... | 5.31 | 0.20 | 5.51 | 1300 | ... | ... | 0.01 | ... | 0.11 | 0.28618 |
0 | ... | ... | 5.06 | 0.20 | 5.26 | 1325 | ... | ... | 0.01 | ... | 0.11 | 0.297203 |
0 | ... | ... | 4.81 | 0.20 | 5.01 | 1350 | ... | ... | 0.01 | ... | 0.11 | 0.282674 |
0 | ... | ... | 4.56 | 0.20 | 4.76 | 1375 | ... | ... | 0.01 | ... | 0.11 | 0.268354 |
0 | ... | ... | 4.31 | 0.20 | 4.51 | 1400 | ... | ... | 0.02 | ... | 0.09 | 0.281634 |
0 | ... | ... | 4.06 | 0.20 | 4.26 | 1425 | ... | ... | 0.02 | ... | 0.11 | 0.266509 |
0 | ... | ... | 3.82 | 0.20 | 4.02 | 1450 | ... | ... | 0.03 | ... | 0.12 | 0.269526 |
0 | ... | ... | 3.58 | 0.20 | 3.78 | 1475 | ... | ... | 0.04 | 0.07 | 0.07 | 0.267968 |
0 | ... | ... | 3.35 | 0.19 | 3.54 | 1500 | ... | ... | 0.06 | 0.08 | 0.08 | 0.273941 |
0 | ... | ... | 3.11 | 0.20 | 3.31 | 1525 | ... | ... | 0.08 | 0.10 | 0.10 | 0.274632 |
0 | ... | ... | 2.88 | 0.20 | 3.08 | 1550 | ... | ... | 0.09 | ... | 0.19 | 0.264664 |
0.15747 | ... | ... | 2.66 | 0.19 | 2.85 | 1575 | ... | ... | 0.12 | 0.14 | 0.14 | 0.2667 |
0.184337 | ... | ... | 2.44 | 0.19 | 2.63 | 1600 | ... | ... | 0.15 | ... | 0.24 | 0.265044 |
0.199329 | ... | ... | 2.24 | 0.18 | 2.42 | 1625 | ... | ... | 0.19 | 0.21 | 0.21 | 0.265457 |
0.209977 | ... | ... | 2.04 | 0.18 | 2.22 | 1650 | ... | ... | 0.23 | 0.25 | 0.25 | 0.262717 |
0.218147 | ... | ... | 1.85 | 0.18 | 2.03 | 1675 | ... | ... | 0.29 | 0.30 | 0.30 | 0.265215 |
0.220764 | ... | ... | 1.67 | 0.17 | 1.84 | 1700 | ... | ... | 0.35 | 0.35 | 0.35 | 0.264322 |
0.226446 | ... | ... | 1.50 | 0.17 | 1.67 | 1725 | ... | ... | 0.42 | 0.41 | 0.41 | 0.263925 |
0.227865 | 1.52 | 1.52 | 1.50 | ... | ... | 1750 | ... | ... | 0.50 | 0.48 | 0.48 | 0.263789 |
0.228861 | 1.35 | 1.35 | 1.34 | ... | ... | 1775 | ... | ... | 0.59 | 0.57 | 0.57 | 0.263773 |
0.229428 | 1.20 | 1.20 | 1.19 | ... | ... | 1800 | ... | ... | 0.68 | 0.67 | 0.67 | 0.260981 |
0.229581 | 1.06 | 1.06 | 1.05 | ... | ... | 1825 | ... | ... | 0.79 | 0.78 | 0.78 | 0.261092 |
0.229344 | 0.94 | 0.94 | 0.92 | ... | ... | 1850 | ... | ... | 0.91 | 0.91 | 0.91 | 0.261179 |
0.231427 | 0.82 | 0.82 | 0.81 | ... | ... | 1875 | ... | ... | 1.04 | 1.04 | 1.04 | 0.261272 |
0.23323 | 0.72 | 0.72 | 0.71 | ... | ... | 1900 | ... | ... | 1.19 | 1.19 | 1.19 | 0.264109 |
0.234911 | 0.62 | 0.62 | 0.62 | ... | ... | 1925 | ... | ... | 1.35 | 1.34 | 1.34 | 0.267156 |
0.236648 | 0.54 | 0.54 | 0.54 | ... | ... | 1950 | ... | ... | 1.52 | 1.51 | 1.51 | 0.270596 |
0.241569 | 0.47 | 0.47 | 0.48 | ... | ... | 1975 | ... | ... | 1.71 | 1.69 | 1.69 | 0.277484 |
0.244241 | 0.43 | 0.43 | 0.42 | ... | ... | 2000 | ... | ... | 1.90 | 1.89 | 1.89 | 0.282489 |
0.2478 | 0.37 | 0.37 | 0.37 | ... | ... | 2025 | 2.09 | -0.13 | 2.22 | ... | ... | 0.285648 |
0.249271 | 0.32 | 0.32 | 0.32 | ... | ... | 2050 | 2.29 | -0.13 | 2.42 | ... | ... | 0.290091 |
0.252113 | 0.28 | 0.28 | 0.28 | ... | ... | 2075 | 2.50 | -0.14 | 2.64 | ... | ... | 0.296168 |
0.256854 | 0.24 | 0.24 | 0.25 | ... | ... | 2100 | 2.71 | -0.14 | 2.85 | ... | ... | 0.300859 |
0.255895 | 0.21 | 0.21 | 0.21 | ... | ... | 2125 | 2.93 | -0.15 | 3.08 | ... | ... | 0.307722 |
0.261522 | 0.19 | 0.19 | 0.19 | ... | ... | 2150 | 3.15 | -0.15 | 3.30 | ... | ... | 0.313484 |
0.261118 | 0.16 | 0.16 | 0.16 | ... | ... | 2175 | 3.38 | -0.15 | 3.53 | ... | ... | 0.322029 |
0.269046 | 0.14 | 0.14 | 0.15 | ... | ... | 2200 | 3.61 | -0.16 | 3.77 | ... | ... | 0.329796 |
0.270736 | 0.13 | 0.13 | 0.13 | ... | ... | 2225 | 3.84 | -0.16 | 4 | ... | ... | 0.336799 |
0.270804 | 0.11 | 0.11 | 0.11 | ... | ... | 2250 | 4.07 | -0.17 | 4.24 | ... | ... | 0.343044 |
0.275743 | 0.08 | 0.08 | 0.10 | ... | ... | 2275 | 4.31 | -0.17 | 4.48 | ... | ... | 0.353057 |
0.279799 | 0.07 | 0.07 | 0.09 | ... | ... | 2300 | 4.54 | -0.18 | 4.72 | ... | ... | 0.357981 |
0.282898 | 0.07 | 0.07 | 0.08 | ... | ... | 2325 | 4.78 | -0.18 | 4.96 | ... | ... | 0.36702 |
0.284931 | ... | 0.12 | 0.07 | ... | ... | 2350 | 5.02 | -0.19 | 5.21 | ... | ... | 0.375657 |
0.285737 | ... | 0.11 | 0.06 | ... | ... | 2375 | 5.27 | -0.18 | 5.45 | ... | ... | 0.388987 |
0.285069 | ... | 0.10 | 0.05 | ... | ... | 2400 | 5.51 | -0.19 | 5.70 | ... | ... | 0.397006 |
0.294229 | ... | 0.10 | 0.05 | ... | ... | 2425 | 5.75 | -0.19 | 5.94 | ... | ... | 0.404661 |
0.291293 | ... | 0.10 | 0.04 | ... | ... | 2450 | 6 | -0.19 | 6.19 | ... | ... | 0.417381 |
0.299918 | ... | 0.09 | 0.04 | ... | ... | 2475 | 6.25 | -0.19 | 6.44 | ... | ... | 0.429942 |
0.293955 | ... | 0.09 | 0.03 | ... | ... | 2500 | 6.49 | -0.20 | 6.69 | ... | ... | 0.436864 |
0.302043 | ... | 0.09 | 0.03 | ... | ... | 2525 | 6.74 | -0.20 | 6.94 | ... | ... | 0.449095 |
0.291436 | ... | 0.13 | 0.02 | ... | ... | 2550 | 6.99 | -0.20 | 7.19 | ... | ... | 0.461187 |
0.298952 | ... | 0.12 | 0.02 | ... | ... | 2575 | 7.24 | -0.20 | 7.44 | ... | ... | 0.473144 |
0.306362 | ... | 0.12 | 0.02 | ... | ... | 2600 | 7.49 | -0.20 | 7.69 | ... | ... | 0.484969 |
0.285881 | ... | 0.12 | 0.01 | ... | ... | 2625 | 7.74 | -0.20 | 7.94 | ... | ... | 0.496667 |
0.292617 | ... | 0.12 | 0.01 | ... | ... | 2650 | 7.99 | -0.20 | 8.19 | ... | ... | 0.508241 |
0.299265 | ... | 0.12 | 0.01 | ... | ... | 2675 | 8.24 | -0.20 | 8.44 | ... | ... | 0.519695 |
0.305827 | ... | 0.12 | 0.01 | ... | ... | 2700 | 8.49 | -0.20 | 8.69 | ... | ... | 0.531032 |
0.312308 | ... | 0.11 | 0.01 | ... | ... | 2725 | 8.74 | -0.20 | 8.94 | ... | ... | 0.542256 |
0.318709 | ... | 0.11 | 0.01 | ... | ... | 2750 | 8.99 | -0.20 | 9.19 | ... | ... | 0.553369 |
0.300272 | ... | 0.11 | 0.01 | ... | ... | 2775 | 9.24 | -0.20 | 9.44 | ... | ... | 0.564373 |
0.306154 | ... | 0.11 | 0.01 | ... | ... | 2800 | 9.49 | -0.20 | 9.69 | ... | ... | 0.575273 |
0.311967 | ... | 0.11 | 0.01 | ... | ... | 2825 | 9.74 | -0.20 | 9.94 | ... | ... | 0.586069 |
0.317713 | ... | 0.11 | 0.01 | ... | ... | 2850 | 9.99 | -0.20 | 10.19 | ... | ... | 0.596765 |
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.