Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.34931 | ... | ... | 39 | 0 | 39 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.66106 |
1.26397 | ... | ... | 38 | 0 | 38 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.623828 |
1.18682 | ... | ... | 37 | 0 | 37 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.589711 |
1.116448 | ... | ... | 36 | 0 | 36 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.558219 |
1.051774 | ... | ... | 35 | 0 | 35 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.528976 |
0.991951 | ... | ... | 34 | 0 | 34 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.501681 |
0.936309 | ... | ... | 33 | 0 | 33 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.476082 |
0.884303 | ... | ... | 32 | 0 | 32 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.451978 |
0.835488 | ... | ... | 31 | 0 | 31 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.429203 |
0.789496 | ... | ... | 30 | 0 | 30 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.407607 |
0.746017 | ... | ... | 29 | 0 | 29 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.387073 |
0.704789 | ... | ... | 28 | 0 | 28 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.367498 |
0.665589 | ... | ... | 27 | 0 | 27 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.348786 |
0.628225 | ... | ... | 26 | 0 | 26 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.330863 |
0.59253 | ... | ... | 25 | 0 | 25 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.31366 |
0.558361 | ... | ... | 24 | 0 | 24 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.297112 |
0.525589 | ... | ... | 23 | 0 | 23 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.281169 |
0.494103 | ... | ... | 22 | 0 | 22 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.265783 |
0.463804 | ... | ... | 21 | 0 | 21 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.250906 |
0.434603 | ... | ... | 20 | 0 | 20 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.236504 |
0.406422 | ... | ... | 19 | 0 | 19 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.222539 |
0.379191 | ... | ... | 18 | 0 | 18 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.20898 |
0.352845 | ... | ... | 17 | 0 | 17 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.195798 |
0.327327 | ... | ... | 16 | 0 | 16 | 340000 | 0.025 | 0 | 0.025 | ... | ... | 0.199089 |
0.302584 | ... | ... | 15 | 0 | 15 | 350000 | 0.025 | 0 | 0.025 | ... | ... | 0.185651 |
0.278571 | ... | ... | 14 | 0 | 14 | 360000 | 0.050 | 0 | 0.050 | ... | ... | 0.190436 |
0.255242 | ... | ... | 13 | 0 | 13 | 370000 | 0.075 | 0 | 0.075 | ... | ... | 0.188519 |
0.23256 | ... | ... | 12.025 | -0.025 | 12 | 380000 | 0.125 | 0 | 0.125 | ... | ... | 0.191243 |
0.219343 | ... | ... | 11.050 | 0 | 11.050 | 390000 | 0.175 | 0 | 0.175 | ... | ... | 0.188818 |
0.209618 | ... | ... | 10.125 | 0 | 10.125 | 400000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.188093 |
0.202186 | ... | ... | 9.225 | 0 | 9.225 | 410000 | 0.375 | 0 | 0.375 | ... | ... | 0.191223 |
0.198929 | ... | ... | 8.375 | 0 | 8.375 | 420000 | 0.500 | -0.025 | 0.525 | ... | ... | 0.189657 |
0.195529 | ... | ... | 7.575 | -0.025 | 7.550 | 430000 | 0.675 | -0.025 | 0.700 | ... | ... | 0.190115 |
0.193927 | ... | ... | 6.800 | -0.025 | 6.775 | 440000 | 0.900 | 0 | 0.900 | ... | ... | 0.191446 |
0.193279 | ... | ... | 6.050 | 0 | 6.050 | 450000 | 1.150 | 0 | 1.150 | ... | ... | 0.191093 |
0.191284 | ... | ... | 5.375 | -0.025 | 5.350 | 460000 | 1.450 | 0 | 1.450 | ... | ... | 0.19114 |
0.191446 | ... | ... | 4.750 | -0.025 | 4.725 | 470000 | 1.775 | -0.025 | 1.800 | ... | ... | 0.189648 |
0.191664 | ... | ... | 4.150 | 0 | 4.150 | 480000 | 2.175 | -0.025 | 2.200 | ... | ... | 0.18999 |
0.190354 | ... | ... | 3.625 | -0.025 | 3.600 | 490000 | 2.625 | -0.025 | 2.650 | ... | ... | 0.190323 |
0.190683 | ... | ... | 3.150 | -0.025 | 3.125 | 500000 | 3.125 | -0.025 | 3.150 | ... | ... | 0.190683 |
0.191122 | ... | ... | 2.700 | 0 | 2.700 | 510000 | 3.675 | -0.025 | 3.700 | ... | ... | 0.191152 |
0.190253 | ... | ... | 2.325 | -0.025 | 2.300 | 520000 | 4.275 | 0 | 4.275 | ... | ... | 0.191858 |
0.189721 | ... | ... | 1.975 | -0.025 | 1.950 | 530000 | 4.900 | -0.025 | 4.925 | ... | ... | 0.191401 |
0.189716 | ... | ... | 1.675 | -0.025 | 1.650 | 540000 | 5.575 | -0.025 | 5.600 | ... | ... | 0.191495 |
0.190515 | ... | ... | 1.425 | -0.025 | 1.400 | 550000 | 6.300 | -0.025 | 6.325 | ... | ... | 0.192421 |
0.190669 | ... | ... | 1.175 | 0 | 1.175 | 560000 | 7.050 | -0.025 | 7.075 | ... | ... | 0.192733 |
0.190309 | ... | ... | 1 | -0.025 | 0.975 | 570000 | 7.850 | 0 | 7.850 | ... | ... | 0.194548 |
0.189588 | ... | ... | 0.825 | -0.025 | 0.800 | 580000 | 8.675 | 0 | 8.675 | ... | ... | 0.196377 |
0.191095 | ... | ... | 0.675 | 0 | 0.675 | 590000 | 9.525 | 0 | 9.525 | ... | ... | 0.198518 |
0.190583 | ... | ... | 0.550 | 0 | 0.550 | 600000 | 10.375 | -0.025 | 10.400 | ... | ... | 0.198841 |
0.190623 | ... | ... | 0.450 | 0 | 0.450 | 610000 | 11.275 | 0 | 11.275 | ... | ... | 0.202594 |
0.191784 | ... | ... | 0.375 | 0 | 0.375 | 620000 | 12.200 | 0 | 12.200 | ... | ... | 0.208004 |
0.191096 | ... | ... | 0.300 | 0 | 0.300 | 630000 | 13.125 | 0 | 13.125 | ... | ... | 0.212517 |
0.192419 | ... | ... | 0.250 | 0 | 0.250 | 640000 | 14.075 | 0 | 14.075 | ... | ... | 0.219429 |
0.192093 | ... | ... | 0.200 | 0 | 0.200 | 650000 | 15.025 | 0 | 15.025 | ... | ... | 0.225814 |
0.189598 | ... | ... | 0.150 | 0 | 0.150 | 660000 | 16 | -0.025 | 16.025 | ... | ... | 0.235276 |
0.191137 | ... | ... | 0.125 | 0 | 0.125 | 670000 | 17 | 0 | 17 | ... | ... | 0.248065 |
0.1913 | ... | ... | 0.100 | 0 | 0.100 | 680000 | 18 | 0 | 18 | ... | ... | 0.260672 |
0.189614 | ... | ... | 0.075 | 0 | 0.075 | 690000 | 19 | 0 | 19 | ... | ... | 0.273102 |
0.185082 | ... | ... | 0.075 | -0.025 | 0.050 | 700000 | 20 | 0 | 20 | ... | ... | 0.28536 |
0.191576 | ... | ... | 0.050 | 0 | 0.050 | 710000 | 21 | 0 | 21 | ... | ... | 0.297452 |
0.19794 | ... | ... | 0.050 | 0 | 0.050 | 720000 | 22 | 0 | 22 | ... | ... | 0.309382 |
0.186655 | ... | ... | 0.025 | 0 | 0.025 | 730000 | 23 | 0 | 23 | ... | ... | 0.321156 |
0.192388 | ... | ... | 0.025 | 0 | 0.025 | 740000 | 24 | 0 | 24 | ... | ... | 0.332777 |
0.198017 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 25 | 0 | 25 | ... | ... | 0.34425 |
0.203546 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 26 | 0 | 26 | ... | ... | 0.355578 |
0.193459 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 27 | 0 | 27 | ... | ... | 0.366766 |
0.198497 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 28 | 0 | 28 | ... | ... | 0.377819 |
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.