Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.39383 | ... | ... | 22.500 | -0.150 | 22.350 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.052547 |
1.299282 | ... | ... | 21.500 | -0.150 | 21.350 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.986438 |
1.209814 | ... | ... | 20.500 | -0.150 | 20.350 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.92368 |
1.124907 | ... | ... | 19.500 | -0.150 | 19.350 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.863903 |
1.044115 | ... | ... | 18.500 | -0.150 | 18.350 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.806821 |
0.967053 | ... | ... | 17.500 | -0.150 | 17.350 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.752158 |
0.893388 | ... | ... | 16.500 | -0.150 | 16.350 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.69969 |
0.822829 | ... | ... | 15.500 | -0.150 | 15.350 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.649212 |
0.755122 | ... | ... | 14.500 | -0.150 | 14.350 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.600544 |
0.690042 | ... | ... | 13.500 | -0.150 | 13.350 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.553515 |
0.62739 | ... | ... | 12.500 | -0.150 | 12.350 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.507981 |
0.566988 | ... | ... | 11.500 | -0.150 | 11.350 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.4638 |
0.508675 | ... | ... | 10.500 | -0.150 | 10.350 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.420847 |
0.480258 | ... | ... | 10 | -0.150 | 9.850 | 305000 | 0.013 | 0 | 0.013 | ... | ... | 0.399787 |
0.452311 | ... | ... | 9.500 | -0.150 | 9.350 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.378993 |
0.424819 | ... | ... | 9 | -0.150 | 8.850 | 315000 | 0.013 | 0 | 0.013 | ... | ... | 0.35844 |
0.397767 | ... | ... | 8.500 | -0.150 | 8.350 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.338117 |
0.371141 | ... | ... | 8 | -0.150 | 7.850 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.318007 |
0.344927 | ... | ... | 7.500 | -0.150 | 7.350 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.298096 |
0.319112 | ... | ... | 7 | -0.150 | 6.850 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.278368 |
0.293684 | ... | ... | 6.500 | -0.150 | 6.350 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.258798 |
0.268631 | ... | ... | 6 | -0.150 | 5.850 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.239378 |
0.243943 | ... | ... | 5.500 | -0.150 | 5.350 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.220076 |
0.219608 | ... | ... | 5 | -0.150 | 4.850 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.200878 |
0.195616 | ... | ... | 4.500 | -0.150 | 4.350 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.181751 |
0.171957 | ... | ... | 4 | -0.150 | 3.850 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.162663 |
0.148622 | ... | ... | 3.500 | -0.150 | 3.350 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.143574 |
0.125602 | ... | ... | 3.025 | -0.175 | 2.850 | 375000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.124432 |
0.102888 | ... | ... | 2.550 | -0.200 | 2.350 | 380000 | 0.013 | -0.038 | 0.050 | ... | ... | 0.105163 |
0.104072 | ... | ... | 2.100 | -0.225 | 1.875 | 385000 | 0.025 | -0.075 | 0.100 | ... | ... | 0.097689 |
0.103481 | ... | ... | 1.675 | -0.250 | 1.425 | 390000 | 0.075 | -0.100 | 0.175 | ... | ... | 0.100946 |
0.104424 | ... | ... | 1.300 | -0.275 | 1.025 | 395000 | 0.175 | -0.125 | 0.300 | ... | ... | 0.103354 |
0.101806 | ... | ... | 0.950 | -0.275 | 0.675 | 400000 | 0.325 | -0.150 | 0.475 | ... | ... | 0.101447 |
0.099076 | ... | ... | 0.675 | -0.275 | 0.400 | 405000 | 0.550 | -0.125 | 0.675 | ... | ... | 0.099224 |
0.100548 | ... | ... | 0.475 | -0.250 | 0.225 | 410000 | 0.875 | -0.100 | 0.975 | ... | ... | 0.101277 |
0.104605 | ... | ... | 0.300 | -0.175 | 0.125 | 415000 | 1.250 | -0.050 | 1.300 | ... | ... | 0.098276 |
0.100394 | ... | ... | 0.200 | -0.150 | 0.050 | 420000 | 1.700 | 0.025 | 1.675 | ... | ... | 0.1042 |
0.104821 | ... | ... | 0.125 | -0.100 | 0.025 | 425000 | 2.175 | 0.075 | 2.100 | ... | ... | 0.112383 |
0.109314 | ... | ... | 0.075 | -0.063 | 0.013 | 430000 | 2.650 | 0.100 | 2.550 | ... | ... | 0.109067 |
0.125702 | ... | ... | 0.025 | -0.013 | 0.013 | 435000 | 3.150 | 0.125 | 3.025 | ... | ... | 0.128893 |
0.141593 | ... | ... | 0.025 | -0.013 | 0.013 | 440000 | 3.650 | 0.150 | 3.500 | ... | ... | 0.148492 |
0.157049 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 4.150 | 0.150 | 4 | ... | ... | 0.167872 |
0.172117 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.650 | 0.150 | 4.500 | ... | ... | 0.187037 |
0.186834 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5.150 | 0.150 | 5 | ... | ... | 0.205991 |
0.201227 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.650 | 0.150 | 5.500 | ... | ... | 0.22474 |
0.215322 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6.150 | 0.150 | 6 | ... | ... | 0.243287 |
0.229139 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.650 | 0.150 | 6.500 | ... | ... | 0.261638 |
0.242697 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7.150 | 0.150 | 7 | ... | ... | 0.279796 |
0.256003 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.650 | 0.150 | 7.500 | ... | ... | 0.297766 |
0.269085 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8.150 | 0.150 | 8 | ... | ... | 0.315553 |
0.281938 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.650 | 0.150 | 8.500 | ... | ... | 0.333158 |
0.294581 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9.150 | 0.150 | 9 | ... | ... | 0.350588 |
0.307028 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.650 | 0.150 | 9.500 | ... | ... | 0.367844 |
0.319276 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10.150 | 0.150 | 10 | ... | ... | 0.384932 |
0.331341 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.650 | 0.150 | 10.500 | ... | ... | 0.401853 |
0.343228 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11.150 | 0.150 | 11 | ... | ... | 0.418612 |
0.354943 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.650 | 0.150 | 11.500 | ... | ... | 0.435211 |
0.366493 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12.150 | 0.150 | 12 | ... | ... | 0.451654 |
0.377886 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.650 | 0.150 | 12.500 | ... | ... | 0.467944 |
0.389121 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13.150 | 0.150 | 13 | ... | ... | 0.484084 |
0.400203 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.650 | 0.150 | 13.500 | ... | ... | 0.500076 |
0.421951 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.650 | 0.150 | 14.500 | ... | ... | 0.53163 |
0.443147 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.650 | 0.150 | 15.500 | ... | ... | 0.562626 |
0.463827 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.650 | 0.150 | 16.500 | ... | ... | 0.593084 |
0.484027 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.650 | 0.150 | 17.500 | ... | ... | 0.623025 |
0.503758 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.650 | 0.150 | 18.500 | ... | ... | 0.652465 |
0.523053 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.650 | 0.150 | 19.500 | ... | ... | 0.681423 |
0.541927 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.650 | 0.150 | 20.500 | ... | ... | 0.709914 |
0.560399 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.650 | 0.150 | 21.500 | ... | ... | 0.737954 |
0.578495 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.650 | 0.150 | 22.500 | ... | ... | 0.765558 |
0.596227 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.650 | 0.150 | 23.500 | ... | ... | 0.79274 |
0.613599 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.650 | 0.150 | 24.500 | ... | ... | 0.819513 |
0.630637 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.650 | 0.150 | 25.500 | ... | ... | 0.84589 |
0.647355 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.650 | 0.150 | 26.500 | ... | ... | 0.871883 |
0.663766 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.650 | 0.150 | 27.500 | ... | ... | 0.897503 |
0.679872 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.650 | 0.150 | 28.500 | ... | ... | 0.922762 |
0.695692 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.650 | 0.150 | 29.500 | ... | ... | 0.947669 |
0.711237 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.650 | 0.150 | 30.500 | ... | ... | 0.972235 |
0.726515 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.650 | 0.150 | 31.500 | ... | ... | 0.99647 |
0.741527 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.650 | 0.150 | 32.500 | ... | ... | 1.020384 |
0.756289 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.650 | 0.150 | 33.500 | ... | ... | 1.043984 |
0.770813 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.650 | 0.150 | 34.500 | ... | ... | 1.067281 |
0.785108 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.650 | 0.150 | 35.500 | ... | ... | 1.090281 |
0.799178 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.650 | 0.150 | 36.500 | ... | ... | 1.112992 |
0.81302 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.650 | 0.150 | 37.500 | ... | ... | 1.135423 |
0.826651 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.650 | 0.150 | 38.500 | ... | ... | 1.157581 |
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.