Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.379484 | ... | ... | 22.500 | -0.150 | 22.350 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.036493 |
1.285896 | ... | ... | 21.500 | -0.150 | 21.350 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.971392 |
1.19734 | ... | ... | 20.500 | -0.150 | 20.350 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.909592 |
1.113301 | ... | ... | 19.500 | -0.150 | 19.350 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.850727 |
1.033336 | ... | ... | 18.500 | -0.150 | 18.350 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.794515 |
0.957064 | ... | ... | 17.500 | -0.150 | 17.350 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.740686 |
0.884155 | ... | ... | 16.500 | -0.150 | 16.350 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.689019 |
0.814322 | ... | ... | 15.500 | -0.150 | 15.350 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.639311 |
0.747312 | ... | ... | 14.500 | -0.150 | 14.350 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.591385 |
0.682903 | ... | ... | 13.500 | -0.150 | 13.350 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.545074 |
0.620898 | ... | ... | 12.500 | -0.150 | 12.350 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.500234 |
0.561118 | ... | ... | 11.500 | -0.150 | 11.350 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.456727 |
0.503408 | ... | ... | 10.500 | -0.150 | 10.350 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.414429 |
0.475285 | ... | ... | 10 | -0.150 | 9.850 | 305000 | 0.013 | 0 | 0.013 | ... | ... | 0.39369 |
0.447627 | ... | ... | 9.500 | -0.150 | 9.350 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.373213 |
0.420419 | ... | ... | 9 | -0.150 | 8.850 | 315000 | 0.013 | 0 | 0.013 | ... | ... | 0.352974 |
0.393647 | ... | ... | 8.500 | -0.150 | 8.350 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.33296 |
0.367296 | ... | ... | 8 | -0.150 | 7.850 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.313158 |
0.341354 | ... | ... | 7.500 | -0.150 | 7.350 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.29355 |
0.315806 | ... | ... | 7 | -0.150 | 6.850 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.274123 |
0.290642 | ... | ... | 6.500 | -0.150 | 6.350 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.254851 |
0.265849 | ... | ... | 6 | -0.150 | 5.850 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.235728 |
0.241416 | ... | ... | 5.500 | -0.150 | 5.350 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.21672 |
0.217332 | ... | ... | 5 | -0.150 | 4.850 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.197815 |
0.193589 | ... | ... | 4.500 | -0.150 | 4.350 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.17898 |
0.170175 | ... | ... | 4 | -0.150 | 3.850 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.160183 |
0.147081 | ... | ... | 3.500 | -0.150 | 3.350 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.141385 |
0.1243 | ... | ... | 3.025 | -0.175 | 2.850 | 375000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.122535 |
0.101822 | ... | ... | 2.550 | -0.200 | 2.350 | 380000 | 0.013 | -0.038 | 0.050 | ... | ... | 0.10356 |
0.102668 | ... | ... | 2.100 | -0.225 | 1.875 | 385000 | 0.025 | -0.075 | 0.100 | ... | ... | 0.096201 |
0.101982 | ... | ... | 1.675 | -0.250 | 1.425 | 390000 | 0.075 | -0.100 | 0.175 | ... | ... | 0.099409 |
0.102869 | ... | ... | 1.300 | -0.275 | 1.025 | 395000 | 0.175 | -0.125 | 0.300 | ... | ... | 0.101783 |
0.100273 | ... | ... | 0.950 | -0.275 | 0.675 | 400000 | 0.325 | -0.150 | 0.475 | ... | ... | 0.099908 |
0.097576 | ... | ... | 0.675 | -0.275 | 0.400 | 405000 | 0.550 | -0.125 | 0.675 | ... | ... | 0.097726 |
0.099021 | ... | ... | 0.475 | -0.250 | 0.225 | 410000 | 0.875 | -0.100 | 0.975 | ... | ... | 0.099761 |
0.103014 | ... | ... | 0.300 | -0.175 | 0.125 | 415000 | 1.250 | -0.050 | 1.300 | ... | ... | 0.096835 |
0.098865 | ... | ... | 0.200 | -0.150 | 0.050 | 420000 | 1.700 | 0.025 | 1.675 | ... | ... | 0.102726 |
0.103224 | ... | ... | 0.125 | -0.100 | 0.025 | 425000 | 2.175 | 0.075 | 2.100 | ... | ... | 0.110883 |
0.107648 | ... | ... | 0.075 | -0.063 | 0.013 | 430000 | 2.650 | 0.100 | 2.550 | ... | ... | 0.107937 |
0.123786 | ... | ... | 0.025 | -0.013 | 0.013 | 435000 | 3.150 | 0.125 | 3.025 | ... | ... | 0.127557 |
0.139434 | ... | ... | 0.025 | -0.013 | 0.013 | 440000 | 3.650 | 0.150 | 3.500 | ... | ... | 0.146954 |
0.154654 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 4.150 | 0.150 | 4 | ... | ... | 0.166133 |
0.169493 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.650 | 0.150 | 4.500 | ... | ... | 0.185099 |
0.183985 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5.150 | 0.150 | 5 | ... | ... | 0.203856 |
0.198158 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.650 | 0.150 | 5.500 | ... | ... | 0.222411 |
0.212039 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6.150 | 0.150 | 6 | ... | ... | 0.240766 |
0.225645 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.650 | 0.150 | 6.500 | ... | ... | 0.258927 |
0.238996 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7.150 | 0.150 | 7 | ... | ... | 0.276898 |
0.252099 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.650 | 0.150 | 7.500 | ... | ... | 0.294682 |
0.264981 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8.150 | 0.150 | 8 | ... | ... | 0.312284 |
0.277638 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.650 | 0.150 | 8.500 | ... | ... | 0.329707 |
0.290089 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9.150 | 0.150 | 9 | ... | ... | 0.346956 |
0.302345 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.650 | 0.150 | 9.500 | ... | ... | 0.364034 |
0.314407 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10.150 | 0.150 | 10 | ... | ... | 0.380944 |
0.326288 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.650 | 0.150 | 10.500 | ... | ... | 0.39769 |
0.337994 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11.150 | 0.150 | 11 | ... | ... | 0.414276 |
0.34953 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.650 | 0.150 | 11.500 | ... | ... | 0.430704 |
0.360904 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12.150 | 0.150 | 12 | ... | ... | 0.446977 |
0.372123 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.650 | 0.150 | 12.500 | ... | ... | 0.463098 |
0.383186 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13.150 | 0.150 | 13 | ... | ... | 0.479071 |
0.3941 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.650 | 0.150 | 13.500 | ... | ... | 0.494898 |
0.415515 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.650 | 0.150 | 14.500 | ... | ... | 0.526125 |
0.436389 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.650 | 0.150 | 15.500 | ... | ... | 0.556801 |
0.456753 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.650 | 0.150 | 16.500 | ... | ... | 0.586945 |
0.476645 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.650 | 0.150 | 17.500 | ... | ... | 0.616577 |
0.496075 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.650 | 0.150 | 18.500 | ... | ... | 0.645714 |
0.515075 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.650 | 0.150 | 19.500 | ... | ... | 0.674373 |
0.533662 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.650 | 0.150 | 20.500 | ... | ... | 0.70257 |
0.551852 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.650 | 0.150 | 21.500 | ... | ... | 0.730321 |
0.569672 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.650 | 0.150 | 22.500 | ... | ... | 0.757641 |
0.587133 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.650 | 0.150 | 23.500 | ... | ... | 0.784543 |
0.60424 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.650 | 0.150 | 24.500 | ... | ... | 0.81104 |
0.621018 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.650 | 0.150 | 25.500 | ... | ... | 0.837145 |
0.637481 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.650 | 0.150 | 26.500 | ... | ... | 0.862871 |
0.653642 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.650 | 0.150 | 27.500 | ... | ... | 0.888227 |
0.669502 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.650 | 0.150 | 28.500 | ... | ... | 0.913226 |
0.68508 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.650 | 0.150 | 29.500 | ... | ... | 0.937878 |
0.700388 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.650 | 0.150 | 30.500 | ... | ... | 0.962193 |
0.715434 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.650 | 0.150 | 31.500 | ... | ... | 0.98618 |
0.730216 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.650 | 0.150 | 32.500 | ... | ... | 1.009848 |
0.744753 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.650 | 0.150 | 33.500 | ... | ... | 1.033207 |
0.759055 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.650 | 0.150 | 34.500 | ... | ... | 1.056265 |
0.773132 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.650 | 0.150 | 35.500 | ... | ... | 1.079029 |
0.786987 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.650 | 0.150 | 36.500 | ... | ... | 1.101508 |
0.800619 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.650 | 0.150 | 37.500 | ... | ... | 1.12371 |
0.814041 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.650 | 0.150 | 38.500 | ... | ... | 1.14564 |
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.