Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.477932 | ... | ... | 22.350 | 0.025 | 22.375 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.146525 |
1.377821 | ... | ... | 21.350 | 0.025 | 21.375 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.074564 |
1.283076 | ... | ... | 20.350 | 0.025 | 20.375 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.006251 |
1.193151 | ... | ... | 19.350 | 0.025 | 19.375 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.941185 |
1.107574 | ... | ... | 18.350 | 0.025 | 18.375 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.879051 |
1.025942 | ... | ... | 17.350 | 0.025 | 17.375 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.819552 |
0.947901 | ... | ... | 16.350 | 0.025 | 16.375 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.762442 |
0.873144 | ... | ... | 15.350 | 0.025 | 15.375 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.707499 |
0.801405 | ... | ... | 14.350 | 0.025 | 14.375 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.654525 |
0.732446 | ... | ... | 13.350 | 0.025 | 13.375 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.603338 |
0.666056 | ... | ... | 12.350 | 0.025 | 12.375 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.553777 |
0.602047 | ... | ... | 11.350 | 0.025 | 11.375 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.50569 |
0.540251 | ... | ... | 10.350 | 0.025 | 10.375 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.458942 |
0.510135 | ... | ... | 9.850 | 0.025 | 9.875 | 305000 | 0.013 | 0 | 0.013 | ... | ... | 0.436021 |
0.480518 | ... | ... | 9.350 | 0.025 | 9.375 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.413389 |
0.451382 | ... | ... | 8.850 | 0.025 | 8.875 | 315000 | 0.013 | 0 | 0.013 | ... | ... | 0.391022 |
0.422711 | ... | ... | 8.350 | 0.025 | 8.375 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.368903 |
0.394492 | ... | ... | 7.850 | 0.025 | 7.875 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.347019 |
0.366709 | ... | ... | 7.350 | 0.025 | 7.375 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.32535 |
0.339349 | ... | ... | 6.850 | 0.025 | 6.875 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.303882 |
0.312399 | ... | ... | 6.350 | 0.025 | 6.375 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.282585 |
0.285847 | ... | ... | 5.850 | 0.025 | 5.875 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.261455 |
0.25968 | ... | ... | 5.350 | 0.025 | 5.375 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.240452 |
0.233888 | ... | ... | 4.850 | 0.025 | 4.875 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.219564 |
0.208459 | ... | ... | 4.350 | 0.025 | 4.375 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.198754 |
0.183383 | ... | ... | 3.850 | 0.025 | 3.875 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.177988 |
0.15865 | ... | ... | 3.350 | 0.025 | 3.375 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.157224 |
0.134252 | ... | ... | 2.850 | 0.025 | 2.875 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.136405 |
0.110178 | ... | ... | 2.350 | 0.025 | 2.375 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.115454 |
0.08642 | ... | ... | 1.850 | 0.025 | 1.875 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.094256 |
0.062969 | ... | ... | 1.350 | 0.025 | 1.375 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.072628 |
0.072839 | ... | ... | 0.900 | 0.025 | 0.925 | 395000 | 0.050 | 0 | 0.050 | ... | ... | 0.071352 |
0.069584 | ... | ... | 0.525 | 0 | 0.525 | 400000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.069201 |
0.070535 | ... | ... | 0.250 | 0 | 0.250 | 405000 | 0.375 | -0.025 | 0.400 | ... | ... | 0.070649 |
0.072605 | ... | ... | 0.100 | 0 | 0.100 | 410000 | 0.725 | -0.025 | 0.750 | ... | ... | 0.073359 |
0.069456 | ... | ... | 0.025 | 0 | 0.025 | 415000 | 1.150 | -0.025 | 1.175 | ... | ... | 0.072219 |
0.080216 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 1.625 | -0.025 | 1.650 | ... | ... | 0.07171 |
0.099513 | ... | ... | 0.013 | 0 | 0.013 | 425000 | 2.125 | -0.025 | 2.150 | ... | ... | 0.093218 |
0.118014 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 2.625 | -0.025 | 2.650 | ... | ... | 0.114476 |
0.135872 | ... | ... | 0.013 | 0 | 0.013 | 435000 | 3.125 | -0.025 | 3.150 | ... | ... | 0.135488 |
0.153186 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 3.625 | -0.025 | 3.650 | ... | ... | 0.156262 |
0.170024 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 4.125 | -0.025 | 4.150 | ... | ... | 0.176802 |
0.186437 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.625 | -0.025 | 4.650 | ... | ... | 0.197115 |
0.202468 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5.125 | -0.025 | 5.150 | ... | ... | 0.217203 |
0.218144 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.625 | -0.025 | 5.650 | ... | ... | 0.237074 |
0.233496 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6.125 | -0.025 | 6.150 | ... | ... | 0.256732 |
0.248543 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.625 | -0.025 | 6.650 | ... | ... | 0.276182 |
0.263307 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7.125 | -0.025 | 7.150 | ... | ... | 0.295427 |
0.277798 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.625 | -0.025 | 7.650 | ... | ... | 0.314473 |
0.292044 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8.125 | -0.025 | 8.150 | ... | ... | 0.333324 |
0.30604 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.625 | -0.025 | 8.650 | ... | ... | 0.351983 |
0.319807 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9.125 | -0.025 | 9.150 | ... | ... | 0.370455 |
0.333361 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.625 | -0.025 | 9.650 | ... | ... | 0.388744 |
0.346698 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10.125 | -0.025 | 10.150 | ... | ... | 0.406853 |
0.359835 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.625 | -0.025 | 10.650 | ... | ... | 0.424787 |
0.372779 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11.125 | -0.025 | 11.150 | ... | ... | 0.442547 |
0.385535 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.625 | -0.025 | 11.650 | ... | ... | 0.460139 |
0.398111 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12.125 | -0.025 | 12.150 | ... | ... | 0.477565 |
0.410515 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.625 | -0.025 | 12.650 | ... | ... | 0.494829 |
0.422749 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13.125 | -0.025 | 13.150 | ... | ... | 0.511933 |
0.434815 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.625 | -0.025 | 13.650 | ... | ... | 0.528881 |
0.458494 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.625 | -0.025 | 14.650 | ... | ... | 0.562319 |
0.481573 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.625 | -0.025 | 15.650 | ... | ... | 0.595166 |
0.504089 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.625 | -0.025 | 16.650 | ... | ... | 0.627443 |
0.526082 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.625 | -0.025 | 17.650 | ... | ... | 0.65917 |
0.547565 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.625 | -0.025 | 18.650 | ... | ... | 0.690366 |
0.568572 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.625 | -0.025 | 19.650 | ... | ... | 0.72105 |
0.589121 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.625 | -0.025 | 20.650 | ... | ... | 0.75124 |
0.609232 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.625 | -0.025 | 21.650 | ... | ... | 0.78095 |
0.628934 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.625 | -0.025 | 22.650 | ... | ... | 0.810198 |
0.648239 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.625 | -0.025 | 23.650 | ... | ... | 0.838998 |
0.667152 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.625 | -0.025 | 24.650 | ... | ... | 0.867364 |
0.685702 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.625 | -0.025 | 25.650 | ... | ... | 0.895309 |
0.703903 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.625 | -0.025 | 26.650 | ... | ... | 0.922847 |
0.72177 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.625 | -0.025 | 27.650 | ... | ... | 0.949989 |
0.739305 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.625 | -0.025 | 28.650 | ... | ... | 0.976748 |
0.756528 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.625 | -0.025 | 29.650 | ... | ... | 1.003134 |
0.773452 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.625 | -0.025 | 30.650 | ... | ... | 1.029158 |
0.790086 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.625 | -0.025 | 31.650 | ... | ... | 1.05483 |
0.806428 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.625 | -0.025 | 32.650 | ... | ... | 1.080161 |
0.8225 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.625 | -0.025 | 33.650 | ... | ... | 1.105159 |
0.838312 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.625 | -0.025 | 34.650 | ... | ... | 1.129835 |
0.853875 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.625 | -0.025 | 35.650 | ... | ... | 1.154196 |
0.869193 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.625 | -0.025 | 36.650 | ... | ... | 1.178251 |
0.884263 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.625 | -0.025 | 37.650 | ... | ... | 1.202007 |
0.899103 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.625 | -0.025 | 38.650 | ... | ... | 1.225474 |
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.