Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.156197 | ... | ... | 25.300 | 0.200 | 25.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.853265 |
2.022556 | ... | ... | 24.300 | 0.200 | 24.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.74617 |
1.896038 | ... | ... | 23.300 | 0.200 | 23.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.644563 |
1.775923 | ... | ... | 22.300 | 0.200 | 22.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.547849 |
1.661595 | ... | ... | 21.300 | 0.200 | 21.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.455553 |
1.552514 | ... | ... | 20.300 | 0.200 | 20.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.367255 |
1.448215 | ... | ... | 19.300 | 0.200 | 19.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.282567 |
1.348291 | ... | ... | 18.300 | 0.200 | 18.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.201184 |
1.252391 | ... | ... | 17.300 | 0.200 | 17.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.122789 |
1.160203 | ... | ... | 16.300 | 0.200 | 16.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.047147 |
1.071444 | ... | ... | 15.300 | 0.200 | 15.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.974007 |
0.985866 | ... | ... | 14.300 | 0.200 | 14.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.903174 |
0.903245 | ... | ... | 13.300 | 0.200 | 13.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.834443 |
0.823378 | ... | ... | 12.300 | 0.200 | 12.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.76764 |
0.746087 | ... | ... | 11.300 | 0.200 | 11.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.70258 |
0.708358 | ... | ... | 10.800 | 0.200 | 11 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.670666 |
0.671214 | ... | ... | 10.300 | 0.200 | 10.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.639127 |
0.634635 | ... | ... | 9.800 | 0.200 | 10 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.607942 |
0.598605 | ... | ... | 9.300 | 0.200 | 9.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.5771 |
0.563107 | ... | ... | 8.800 | 0.200 | 9 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.546578 |
0.528126 | ... | ... | 8.300 | 0.200 | 8.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.516354 |
0.493646 | ... | ... | 7.800 | 0.200 | 8 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.486412 |
0.459653 | ... | ... | 7.300 | 0.200 | 7.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.45672 |
0.426134 | ... | ... | 6.800 | 0.200 | 7 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.427274 |
0.393074 | ... | ... | 6.300 | 0.200 | 6.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.398028 |
0.360461 | ... | ... | 5.800 | 0.200 | 6 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.368976 |
0.328284 | ... | ... | 5.300 | 0.200 | 5.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.340073 |
0.296528 | ... | ... | 4.800 | 0.200 | 5 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.311298 |
0.265184 | ... | ... | 4.300 | 0.200 | 4.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.282607 |
0.234242 | ... | ... | 3.800 | 0.200 | 4 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.253957 |
0.203692 | ... | ... | 3.300 | 0.200 | 3.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.225291 |
0.173523 | ... | ... | 2.800 | 0.200 | 3 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.196539 |
0.143726 | ... | ... | 2.300 | 0.200 | 2.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.167602 |
0.114291 | ... | ... | 1.800 | 0.200 | 2 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.13834 |
0.085209 | ... | ... | 1.300 | 0.200 | 1.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.108527 |
0.056472 | ... | ... | 0.800 | 0.200 | 1 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.077755 |
0.028072 | ... | ... | 0.325 | 0.175 | 0.500 | 430000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.045049 |
0.047754 | ... | ... | 0.050 | 0.100 | 0.150 | 435000 | 0.150 | -0.100 | 0.250 | ... | ... | 0.047754 |
0.053593 | ... | ... | 0.013 | 0.013 | 0.025 | 440000 | 0.500 | -0.200 | 0.700 | ... | ... | 0.027751 |
0.075988 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 1 | -0.200 | 1.200 | ... | ... | 0.055189 |
0.104848 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.500 | -0.200 | 1.700 | ... | ... | 0.08232 |
0.13212 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 2 | -0.200 | 2.200 | ... | ... | 0.109152 |
0.158233 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.500 | -0.200 | 2.700 | ... | ... | 0.135692 |
0.183425 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 3 | -0.200 | 3.200 | ... | ... | 0.161945 |
0.207845 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.500 | -0.200 | 3.700 | ... | ... | 0.187919 |
0.231598 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 4 | -0.200 | 4.200 | ... | ... | 0.213618 |
0.254758 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.500 | -0.200 | 4.700 | ... | ... | 0.239051 |
0.277382 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 5 | -0.200 | 5.200 | ... | ... | 0.264221 |
0.299519 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.500 | -0.200 | 5.700 | ... | ... | 0.289135 |
0.321209 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 6 | -0.200 | 6.200 | ... | ... | 0.313798 |
0.342474 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.500 | -0.200 | 6.700 | ... | ... | 0.338213 |
0.363355 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 7 | -0.200 | 7.200 | ... | ... | 0.362386 |
0.383856 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.500 | -0.200 | 7.700 | ... | ... | 0.386323 |
0.404019 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 8 | -0.200 | 8.200 | ... | ... | 0.410028 |
0.423846 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.500 | -0.200 | 8.700 | ... | ... | 0.433507 |
0.443353 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 9 | -0.200 | 9.200 | ... | ... | 0.456762 |
0.46257 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.500 | -0.200 | 9.700 | ... | ... | 0.479799 |
0.48149 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 10 | -0.200 | 10.200 | ... | ... | 0.502621 |
0.500132 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.500 | -0.200 | 10.700 | ... | ... | 0.525234 |
0.518511 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 11 | -0.200 | 11.200 | ... | ... | 0.54764 |
0.536636 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.500 | -0.200 | 11.700 | ... | ... | 0.569844 |
0.55451 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 12 | -0.200 | 12.200 | ... | ... | 0.591849 |
0.572148 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.500 | -0.200 | 12.700 | ... | ... | 0.613659 |
0.589556 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 13 | -0.200 | 13.200 | ... | ... | 0.635277 |
0.606732 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.500 | -0.200 | 13.700 | ... | ... | 0.656708 |
0.623699 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 14 | -0.200 | 14.200 | ... | ... | 0.677954 |
0.640458 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.500 | -0.200 | 14.700 | ... | ... | 0.699018 |
0.657014 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 15 | -0.200 | 15.200 | ... | ... | 0.719904 |
0.673366 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.500 | -0.200 | 15.700 | ... | ... | 0.740615 |
0.689522 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 16 | -0.200 | 16.200 | ... | ... | 0.761154 |
0.705492 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.500 | -0.200 | 16.700 | ... | ... | 0.781524 |
0.736908 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.500 | -0.200 | 17.700 | ... | ... | 0.821769 |
0.767616 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.500 | -0.200 | 18.700 | ... | ... | 0.861369 |
0.797665 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.500 | -0.200 | 19.700 | ... | ... | 0.900347 |
0.82709 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.500 | -0.200 | 20.700 | ... | ... | 0.938719 |
0.855907 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.500 | -0.200 | 21.700 | ... | ... | 0.976508 |
0.884154 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.500 | -0.200 | 22.700 | ... | ... | 1.013731 |
0.911854 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.500 | -0.200 | 23.700 | ... | ... | 1.050405 |
0.939016 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.500 | -0.200 | 24.700 | ... | ... | 1.086547 |
0.965667 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.500 | -0.200 | 25.700 | ... | ... | 1.122173 |
0.99184 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.500 | -0.200 | 26.700 | ... | ... | 1.157298 |
1.01755 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.500 | -0.200 | 27.700 | ... | ... | 1.191936 |
1.042796 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.500 | -0.200 | 28.700 | ... | ... | 1.226101 |
1.067604 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.500 | -0.200 | 29.700 | ... | ... | 1.259806 |
1.091994 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.500 | -0.200 | 30.700 | ... | ... | 1.293064 |
1.115981 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.500 | -0.200 | 31.700 | ... | ... | 1.325889 |
1.139572 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.500 | -0.200 | 32.700 | ... | ... | 1.35829 |
1.162777 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.500 | -0.200 | 33.700 | ... | ... | 1.390279 |
1.185621 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.500 | -0.200 | 34.700 | ... | ... | 1.421867 |
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.