Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.097216 | ... | ... | 28.225 | 0.025 | 28.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 2.932906 |
2.921085 | ... | ... | 27.225 | 0.025 | 27.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 2.776783 |
2.753836 | ... | ... | 26.225 | 0.025 | 26.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 2.628271 |
2.594619 | ... | ... | 25.225 | 0.025 | 25.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 2.486623 |
2.442688 | ... | ... | 24.225 | 0.025 | 24.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 2.351209 |
2.297401 | ... | ... | 23.225 | 0.025 | 23.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 2.221421 |
2.158193 | ... | ... | 22.225 | 0.025 | 22.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 2.096789 |
2.024575 | ... | ... | 21.225 | 0.025 | 21.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.976875 |
1.896124 | ... | ... | 20.225 | 0.025 | 20.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.861252 |
1.772446 | ... | ... | 19.225 | 0.025 | 19.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 1.749611 |
1.653196 | ... | ... | 18.225 | 0.025 | 18.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 1.641611 |
1.538065 | ... | ... | 17.225 | 0.025 | 17.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 1.536978 |
1.426775 | ... | ... | 16.225 | 0.025 | 16.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 1.435447 |
1.319076 | ... | ... | 15.225 | 0.025 | 15.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 1.33676 |
1.214739 | ... | ... | 14.225 | 0.025 | 14.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 1.240716 |
1.113561 | ... | ... | 13.225 | 0.025 | 13.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 1.147096 |
1.064097 | ... | ... | 12.725 | 0.025 | 12.750 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 1.10114 |
1.015353 | ... | ... | 12.225 | 0.025 | 12.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 1.055705 |
0.967309 | ... | ... | 11.725 | 0.025 | 11.750 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 1.010775 |
0.919945 | ... | ... | 11.225 | 0.025 | 11.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.966338 |
0.87324 | ... | ... | 10.725 | 0.025 | 10.750 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.922369 |
0.827178 | ... | ... | 10.225 | 0.025 | 10.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.878827 |
0.78174 | ... | ... | 9.725 | 0.025 | 9.750 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.835705 |
0.736909 | ... | ... | 9.225 | 0.025 | 9.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.79297 |
0.692669 | ... | ... | 8.725 | 0.025 | 8.750 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.750603 |
0.649004 | ... | ... | 8.225 | 0.025 | 8.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.708583 |
0.6059 | ... | ... | 7.725 | 0.025 | 7.750 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.666864 |
0.563342 | ... | ... | 7.225 | 0.025 | 7.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.625441 |
0.521316 | ... | ... | 6.725 | 0.025 | 6.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.584273 |
0.479809 | ... | ... | 6.225 | 0.025 | 6.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.543322 |
0.438808 | ... | ... | 5.725 | 0.025 | 5.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.502567 |
0.398304 | ... | ... | 5.225 | 0.025 | 5.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.461952 |
0.358277 | ... | ... | 4.725 | 0.025 | 4.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.421437 |
0.318721 | ... | ... | 4.225 | 0.025 | 4.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.380961 |
0.279623 | ... | ... | 3.725 | 0.025 | 3.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.34046 |
0.240974 | ... | ... | 3.225 | 0.025 | 3.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.299844 |
0.202763 | ... | ... | 2.725 | 0.025 | 2.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.258992 |
0.16498 | ... | ... | 2.225 | 0.025 | 2.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.217741 |
0.127615 | ... | ... | 1.725 | 0.025 | 1.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.175849 |
0.090659 | ... | ... | 1.225 | 0.025 | 1.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.132887 |
0.054103 | ... | ... | 0.725 | 0.025 | 0.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.087998 |
0.048496 | ... | ... | 0.250 | 0.025 | 0.275 | 470000 | 0.025 | 0 | 0.025 | ... | ... | 0.048367 |
0.048112 | ... | ... | 0.025 | 0 | 0.025 | 475000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.04824 |
0.086612 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 0.750 | -0.025 | 0.775 | ... | ... | 0.053251 |
0.129417 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 1.250 | -0.025 | 1.275 | ... | ... | 0.088292 |
0.169453 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 1.750 | -0.025 | 1.775 | ... | ... | 0.122973 |
0.20761 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 2.250 | -0.025 | 2.275 | ... | ... | 0.157303 |
0.244335 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 2.750 | -0.025 | 2.775 | ... | ... | 0.191289 |
0.279888 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 3.250 | -0.025 | 3.275 | ... | ... | 0.224937 |
0.314442 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 3.750 | -0.025 | 3.775 | ... | ... | 0.258255 |
0.348122 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 4.250 | -0.025 | 4.275 | ... | ... | 0.291248 |
0.381026 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 4.750 | -0.025 | 4.775 | ... | ... | 0.323924 |
0.413221 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 5.250 | -0.025 | 5.275 | ... | ... | 0.356288 |
0.444766 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 5.750 | -0.025 | 5.775 | ... | ... | 0.388347 |
0.475709 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 6.250 | -0.025 | 6.275 | ... | ... | 0.420104 |
0.506096 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 6.750 | -0.025 | 6.775 | ... | ... | 0.451567 |
0.535952 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 7.250 | -0.025 | 7.275 | ... | ... | 0.482743 |
0.565311 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 7.750 | -0.025 | 7.775 | ... | ... | 0.513636 |
0.594209 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 8.250 | -0.025 | 8.275 | ... | ... | 0.544251 |
0.622641 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 8.750 | -0.025 | 8.775 | ... | ... | 0.574594 |
0.650659 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 9.250 | -0.025 | 9.275 | ... | ... | 0.604669 |
0.678274 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 9.750 | -0.025 | 9.775 | ... | ... | 0.63448 |
0.705482 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 10.250 | -0.025 | 10.275 | ... | ... | 0.664033 |
0.732317 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 10.750 | -0.025 | 10.775 | ... | ... | 0.693332 |
0.758806 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 11.250 | -0.025 | 11.275 | ... | ... | 0.722381 |
0.784931 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 11.750 | -0.025 | 11.775 | ... | ... | 0.751186 |
0.810719 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 12.250 | -0.025 | 12.275 | ... | ... | 0.779749 |
0.836185 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 12.750 | -0.025 | 12.775 | ... | ... | 0.808076 |
0.861337 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 13.250 | -0.025 | 13.275 | ... | ... | 0.836169 |
0.886179 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 13.750 | -0.025 | 13.775 | ... | ... | 0.864034 |
0.910728 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 14.250 | -0.025 | 14.275 | ... | ... | 0.891673 |
0.934991 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 14.750 | -0.025 | 14.775 | ... | ... | 0.919091 |
0.958976 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 15.250 | -0.025 | 15.275 | ... | ... | 0.946291 |
0.982677 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 15.750 | -0.025 | 15.775 | ... | ... | 0.973277 |
1.006113 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 16.250 | -0.025 | 16.275 | ... | ... | 1.000052 |
1.029302 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 16.750 | -0.025 | 16.775 | ... | ... | 1.026619 |
1.074939 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 17.750 | -0.025 | 17.775 | ... | ... | 1.079144 |
1.119595 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 18.750 | -0.025 | 18.775 | ... | ... | 1.130876 |
1.163342 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 19.750 | -0.025 | 19.775 | ... | ... | 1.181841 |
1.206239 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 20.750 | -0.025 | 20.775 | ... | ... | 1.232061 |
1.248282 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 21.750 | -0.025 | 21.775 | ... | ... | 1.28156 |
1.289531 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 22.750 | -0.025 | 22.775 | ... | ... | 1.330356 |
1.33002 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 23.750 | -0.025 | 23.775 | ... | ... | 1.378469 |
1.369761 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 24.750 | -0.025 | 24.775 | ... | ... | 1.42592 |
1.408795 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 25.750 | -0.025 | 25.775 | ... | ... | 1.472727 |
1.447159 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 26.750 | -0.025 | 26.775 | ... | ... | 1.518908 |
1.48487 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 27.750 | -0.025 | 27.775 | ... | ... | 1.56448 |
1.521935 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 28.750 | -0.025 | 28.775 | ... | ... | 1.609459 |
1.55838 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 29.750 | -0.025 | 29.775 | ... | ... | 1.653861 |
1.594239 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 30.750 | -0.025 | 30.775 | ... | ... | 1.697701 |
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.