Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.35974 | ... | ... | 14.14 | -0.25 | 13.89 | 475 | ... | ... | 0.01 | ... | 0.02 | 1.335449 |
1.270517 | ... | ... | 13.89 | -0.25 | 13.64 | 500 | ... | ... | 0.01 | ... | 0.02 | 1.286877 |
1.174777 | ... | ... | 13.64 | -0.25 | 13.39 | 525 | ... | ... | 0.01 | ... | 0.02 | 1.240769 |
1.057935 | ... | ... | 13.39 | -0.25 | 13.14 | 550 | ... | ... | 0.01 | ... | 0.02 | 1.196887 |
0 | ... | ... | 13.14 | -0.25 | 12.89 | 575 | ... | ... | 0.01 | ... | 0.02 | 1.155022 |
0 | ... | ... | 12.89 | -0.25 | 12.64 | 600 | ... | ... | 0.01 | ... | 0.02 | 1.114984 |
0 | ... | ... | 12.64 | -0.25 | 12.39 | 625 | ... | ... | 0.01 | ... | 0.02 | 1.076626 |
0 | ... | ... | 12.39 | -0.25 | 12.14 | 650 | ... | ... | 0.01 | ... | 0.02 | 1.03981 |
0 | ... | ... | 12.14 | -0.25 | 11.89 | 675 | ... | ... | 0.01 | ... | 0.02 | 1.004414 |
0 | ... | ... | 11.89 | -0.25 | 11.64 | 700 | ... | ... | 0.01 | ... | 0.02 | 0.970325 |
0 | ... | ... | 11.64 | -0.25 | 11.39 | 725 | ... | ... | 0.01 | ... | 0.02 | 0.937446 |
0 | ... | ... | 11.39 | -0.25 | 11.14 | 750 | ... | ... | 0.01 | ... | 0.02 | 0.905696 |
0 | ... | ... | 11.14 | -0.25 | 10.89 | 775 | ... | ... | 0.01 | ... | 0.02 | 0.874996 |
0 | ... | ... | 10.89 | -0.25 | 10.64 | 800 | ... | ... | 0.01 | ... | 0.02 | 0.845275 |
0 | ... | ... | 10.64 | -0.25 | 10.39 | 825 | ... | ... | 0.01 | ... | 0.02 | 0.816462 |
0 | ... | ... | 10.39 | -0.25 | 10.14 | 850 | ... | ... | 0.01 | ... | 0.02 | 0.788506 |
0 | ... | ... | 10.14 | -0.25 | 9.89 | 875 | ... | ... | 0.01 | ... | 0.02 | 0.761355 |
0 | ... | ... | 9.89 | -0.25 | 9.64 | 900 | ... | ... | 0.01 | ... | 0.02 | 0.734961 |
0 | ... | ... | 9.64 | -0.25 | 9.39 | 925 | ... | ... | 0.01 | ... | 0.02 | 0.709274 |
0 | ... | ... | 9.39 | -0.25 | 9.14 | 950 | ... | ... | 0.01 | ... | 0.02 | 0.684254 |
0 | ... | ... | 9.14 | -0.25 | 8.89 | 975 | ... | ... | 0.01 | ... | 0.02 | 0.659867 |
0 | ... | ... | 8.89 | -0.25 | 8.64 | 1000 | ... | ... | 0.01 | ... | 0.02 | 0.63608 |
0 | ... | ... | 8.64 | -0.25 | 8.39 | 1025 | ... | ... | 0.01 | ... | 0.02 | 0.612854 |
0 | ... | ... | 8.39 | -0.25 | 8.14 | 1050 | ... | ... | 0.01 | ... | 0.02 | 0.59016 |
0 | ... | ... | 8.14 | -0.25 | 7.89 | 1075 | ... | ... | 0.01 | ... | 0.02 | 0.567973 |
0 | ... | ... | 7.89 | -0.25 | 7.64 | 1100 | ... | ... | 0.01 | ... | 0.02 | 0.546269 |
0 | ... | ... | 7.64 | -0.25 | 7.39 | 1125 | ... | ... | 0.01 | ... | 0.02 | 0.52502 |
0 | ... | ... | 7.39 | -0.25 | 7.14 | 1150 | ... | ... | 0.01 | ... | 0.02 | 0.5042 |
0 | ... | ... | 7.14 | -0.25 | 6.89 | 1175 | ... | ... | 0.01 | ... | 0.02 | 0.483793 |
0 | ... | ... | 6.89 | -0.25 | 6.64 | 1200 | ... | ... | 0.01 | ... | 0.02 | 0.463778 |
0 | ... | ... | 6.64 | -0.25 | 6.39 | 1225 | ... | ... | 0.01 | ... | 0.02 | 0.44413 |
0 | ... | ... | 6.39 | -0.25 | 6.14 | 1250 | ... | ... | 0.01 | ... | 0.02 | 0.424833 |
0 | ... | ... | 6.14 | -0.25 | 5.89 | 1275 | ... | ... | 0.01 | ... | 0.02 | 0.405873 |
0 | ... | ... | 5.89 | -0.25 | 5.64 | 1300 | ... | ... | 0.01 | ... | 0.02 | 0.387231 |
0 | ... | ... | 5.64 | -0.25 | 5.39 | 1325 | ... | ... | 0.01 | ... | 0.02 | 0.368889 |
0 | ... | ... | 5.39 | -0.25 | 5.14 | 1350 | ... | ... | 0.01 | ... | 0.02 | 0.350835 |
0 | ... | ... | 5.14 | -0.25 | 4.89 | 1375 | ... | ... | 0.01 | ... | 0.02 | 0.333051 |
0 | ... | ... | 4.89 | -0.25 | 4.64 | 1400 | ... | ... | 0.01 | ... | 0.02 | 0.31552 |
0 | ... | ... | 4.64 | -0.25 | 4.39 | 1425 | ... | ... | 0.01 | ... | 0.02 | 0.298234 |
0 | ... | ... | 4.39 | -0.25 | 4.14 | 1450 | ... | ... | 0.01 | ... | 0.02 | 0.281173 |
0 | ... | ... | 4.14 | -0.25 | 3.89 | 1475 | ... | ... | 0.01 | ... | 0.03 | 0.264324 |
0 | ... | ... | 3.89 | -0.25 | 3.64 | 1500 | ... | ... | 0.01 | ... | 0.03 | 0.247673 |
0 | ... | ... | 3.64 | -0.25 | 3.39 | 1525 | ... | ... | 0.01 | ... | 0.03 | 0.254043 |
0 | ... | ... | 3.39 | -0.25 | 3.14 | 1550 | ... | ... | 0.01 | ... | 0.04 | 0.236455 |
0 | ... | ... | 3.14 | -0.24 | 2.90 | 1575 | ... | ... | 0.02 | ... | 0.04 | 0.245007 |
0 | ... | ... | 2.90 | -0.24 | 2.66 | 1600 | ... | ... | 0.03 | 0.03 | 0.03 | 0.24393 |
0 | ... | ... | 2.66 | -0.24 | 2.42 | 1625 | ... | ... | 0.04 | 0.04 | 0.04 | 0.237903 |
0 | ... | ... | 2.42 | -0.23 | 2.19 | 1650 | ... | ... | 0.05 | 0.05 | 0.05 | 0.228609 |
0.120923 | ... | ... | 2.19 | -0.23 | 1.96 | 1675 | ... | ... | 0.07 | 0.07 | 0.07 | 0.225774 |
0.152142 | ... | ... | 1.96 | -0.23 | 1.73 | 1700 | ... | ... | 0.10 | 0.09 | 0.09 | 0.225439 |
0.171657 | ... | ... | 1.73 | -0.21 | 1.52 | 1725 | ... | ... | 0.13 | 0.08 | ... | 0.219648 |
0.180758 | ... | ... | 1.52 | -0.20 | 1.32 | 1750 | ... | ... | 0.18 | 0.17 | 0.17 | 0.220028 |
0.184943 | ... | ... | 1.32 | -0.19 | 1.13 | 1775 | ... | ... | 0.24 | 0.22 | 0.22 | 0.21915 |
0.185745 | ... | ... | 1.13 | -0.18 | 0.95 | 1800 | ... | ... | 0.32 | 0.29 | 0.29 | 0.220875 |
0.191356 | ... | ... | 0.97 | -0.17 | 0.80 | 1825 | ... | ... | 0.41 | 0.39 | 0.39 | 0.220486 |
0.193415 | 0.69 | 0.69 | 0.66 | ... | ... | 1850 | ... | ... | 0.52 | 0.44 | ... | 0.221725 |
0.196041 | 0.57 | 0.57 | 0.54 | ... | ... | 1875 | ... | ... | 0.65 | 0.63 | 0.63 | 0.224397 |
0.199503 | 0.46 | 0.46 | 0.44 | ... | ... | 1900 | ... | ... | 0.80 | 0.77 | 0.77 | 0.22869 |
0.200672 | 0.36 | 0.36 | 0.35 | ... | ... | 1925 | 0.96 | 0.14 | 0.82 | ... | ... | 0.231455 |
0.203773 | 0.27 | 0.27 | 0.28 | ... | ... | 1950 | 1.13 | 0.15 | 0.98 | ... | ... | 0.233037 |
0.205685 | 0.21 | 0.21 | 0.22 | ... | ... | 1975 | 1.32 | 0.17 | 1.15 | ... | ... | 0.237865 |
0.216481 | 0.19 | 0.19 | 0.17 | 0.02 | 0.19 | 2000 | 1.52 | 0.19 | 1.33 | ... | ... | 0.242866 |
0.208071 | ... | 0.17 | 0.13 | ... | ... | 2025 | 1.73 | 0.20 | 1.53 | ... | ... | 0.248775 |
0.210229 | ... | 0.14 | 0.10 | ... | ... | 2050 | 1.95 | 0.21 | 1.74 | ... | ... | 0.256511 |
0.214989 | ... | 0.11 | 0.08 | ... | ... | 2075 | 2.18 | 0.22 | 1.96 | ... | ... | 0.267176 |
0.216072 | 0.07 | 0.07 | 0.06 | ... | ... | 2100 | 2.41 | 0.22 | 2.19 | ... | ... | 0.275942 |
0.222731 | 0.06 | 0.06 | 0.05 | ... | ... | 2125 | 2.65 | 0.23 | 2.42 | ... | ... | 0.289277 |
0.22701 | ... | 0.07 | 0.04 | ... | ... | 2150 | 2.89 | 0.23 | 2.66 | ... | ... | 0.301559 |
0.228257 | 0.04 | 0.04 | 0.03 | ... | ... | 2175 | 3.13 | 0.23 | 2.90 | ... | ... | 0.312819 |
0.242001 | ... | 0.05 | 0.03 | ... | ... | 2200 | 3.38 | 0.24 | 3.14 | ... | ... | 0.330642 |
0.237867 | 0.03 | 0.03 | 0.02 | ... | ... | 2225 | 3.62 | 0.24 | 3.38 | ... | ... | 0.340375 |
0.250393 | ... | 0.04 | 0.02 | ... | ... | 2250 | 3.87 | 0.25 | 3.62 | ... | ... | 0.35736 |
0.236472 | ... | 0.04 | 0.01 | ... | ... | 2275 | 4.11 | 0.24 | 3.87 | ... | ... | 0.365674 |
0.247637 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 2300 | 4.36 | 0.24 | 4.12 | ... | ... | 0.381938 |
0.258607 | ... | 0.04 | 0.01 | ... | ... | 2325 | 4.61 | 0.25 | 4.36 | ... | ... | 0.397945 |
0.269388 | ... | 0.03 | 0.01 | ... | ... | 2350 | 4.86 | 0.25 | 4.61 | ... | ... | 0.413707 |
0.279991 | ... | 0.03 | 0.01 | ... | ... | 2375 | 5.11 | 0.25 | 4.86 | ... | ... | 0.429237 |
0.266208 | ... | 0.03 | 0.01 | ... | ... | 2400 | 5.36 | 0.25 | 5.11 | ... | ... | 0.444546 |
0.275817 | ... | 0.03 | 0.01 | ... | ... | 2425 | 5.61 | 0.25 | 5.36 | ... | ... | 0.459644 |
0.285285 | ... | 0.03 | 0.01 | ... | ... | 2450 | 5.86 | 0.25 | 5.61 | ... | ... | 0.474539 |
0.294615 | ... | 0.02 | 0.01 | ... | ... | 2475 | 6.11 | 0.25 | 5.86 | ... | ... | 0.489238 |
0.303809 | ... | 0.02 | 0.01 | ... | ... | 2500 | 6.36 | 0.25 | 6.11 | ... | ... | 0.503749 |
0.312871 | ... | 0.02 | 0.01 | ... | ... | 2525 | 6.61 | 0.25 | 6.36 | ... | ... | 0.51808 |
0.321814 | ... | 0.02 | 0.01 | ... | ... | 2550 | 6.86 | 0.25 | 6.61 | ... | ... | 0.532236 |
0.330636 | ... | 0.02 | 0.01 | ... | ... | 2575 | 7.11 | 0.25 | 6.86 | ... | ... | 0.546224 |
0.33934 | ... | 0.02 | 0.01 | ... | ... | 2600 | 7.36 | 0.25 | 7.11 | ... | ... | 0.560048 |
0.347926 | ... | 0.02 | 0.01 | ... | ... | 2625 | 7.61 | 0.25 | 7.36 | ... | ... | 0.573715 |
0.356403 | ... | 0.02 | 0.01 | ... | ... | 2650 | 7.86 | 0.25 | 7.61 | ... | ... | 0.587228 |
0.364774 | ... | 0.02 | 0.01 | ... | ... | 2675 | 8.11 | 0.25 | 7.86 | ... | ... | 0.600593 |
0.373044 | ... | 0.02 | 0.01 | ... | ... | 2700 | 8.36 | 0.25 | 8.11 | ... | ... | 0.613813 |
0.381209 | ... | 0.02 | 0.01 | ... | ... | 2725 | 8.61 | 0.25 | 8.36 | ... | ... | 0.626893 |
0.389275 | ... | 0.02 | 0.01 | ... | ... | 2750 | 8.86 | 0.25 | 8.61 | ... | ... | 0.639836 |
0.397245 | ... | 0.02 | 0.01 | ... | ... | 2775 | 9.11 | 0.25 | 8.86 | ... | ... | 0.652647 |
0.405123 | ... | 0.02 | 0.01 | ... | ... | 2800 | 9.36 | 0.25 | 9.11 | ... | ... | 0.665328 |
0.41291 | ... | 0.02 | 0.01 | ... | ... | 2825 | 9.61 | 0.25 | 9.36 | ... | ... | 0.677883 |
0.420606 | ... | 0.02 | 0.01 | ... | ... | 2850 | 9.86 | 0.25 | 9.61 | ... | ... | 0.690314 |
0.428212 | ... | 0.02 | 0.01 | ... | ... | 2875 | 10.11 | 0.25 | 9.86 | ... | ... | 0.702626 |
0.435735 | ... | 0.02 | 0.01 | ... | ... | 2900 | 10.36 | 0.25 | 10.11 | ... | ... | 0.714821 |
0.443178 | ... | 0.02 | 0.01 | ... | ... | 2925 | 10.61 | 0.25 | 10.36 | ... | ... | 0.726901 |
0.45054 | ... | 0.02 | 0.01 | ... | ... | 2950 | 10.86 | 0.25 | 10.61 | ... | ... | 0.73887 |
0.457824 | ... | 0.02 | 0.01 | ... | ... | 2975 | 11.11 | 0.25 | 10.86 | ... | ... | 0.750729 |
0.46503 | ... | 0.02 | 0.01 | ... | ... | 3000 | 11.36 | 0.25 | 11.11 | ... | ... | 0.762481 |
0.472157 | ... | 0.02 | 0.01 | ... | ... | 3025 | 11.61 | 0.25 | 11.36 | ... | ... | 0.774129 |
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.