Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.279338 | ... | ... | 25.750 | -0.150 | 25.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 3.216645 |
3.07714 | ... | ... | 24.750 | -0.150 | 24.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 3.031211 |
2.885629 | ... | ... | 23.750 | -0.150 | 23.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 2.855283 |
2.703727 | ... | ... | 22.750 | -0.150 | 22.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 2.687833 |
2.530516 | ... | ... | 21.750 | -0.150 | 21.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 2.528033 |
2.365211 | ... | ... | 20.750 | -0.150 | 20.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 2.37516 |
2.207106 | ... | ... | 19.750 | -0.150 | 19.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 2.228537 |
2.05558 | ... | ... | 18.750 | -0.150 | 18.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 2.087641 |
1.910119 | ... | ... | 17.750 | -0.150 | 17.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.951926 |
1.770251 | ... | ... | 16.750 | -0.150 | 16.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.820978 |
1.635562 | ... | ... | 15.750 | -0.150 | 15.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 1.69437 |
1.505688 | ... | ... | 14.750 | -0.150 | 14.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 1.571753 |
1.380284 | ... | ... | 13.750 | -0.150 | 13.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 1.452788 |
1.259049 | ... | ... | 12.750 | -0.150 | 12.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 1.337162 |
1.141705 | ... | ... | 11.750 | -0.150 | 11.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 1.224564 |
1.084413 | ... | ... | 11.250 | -0.150 | 11.100 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 1.169333 |
1.028005 | ... | ... | 10.750 | -0.150 | 10.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 1.114758 |
0.972455 | ... | ... | 10.250 | -0.150 | 10.100 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 1.060793 |
0.917735 | ... | ... | 9.750 | -0.150 | 9.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 1.007424 |
0.863821 | ... | ... | 9.250 | -0.150 | 9.100 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.954615 |
0.81069 | ... | ... | 8.750 | -0.150 | 8.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.902324 |
0.758319 | ... | ... | 8.250 | -0.150 | 8.100 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.850527 |
0.70669 | ... | ... | 7.750 | -0.150 | 7.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.799163 |
0.65578 | ... | ... | 7.250 | -0.150 | 7.100 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.74823 |
0.605567 | ... | ... | 6.750 | -0.150 | 6.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.697655 |
0.556032 | ... | ... | 6.250 | -0.150 | 6.100 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.647414 |
0.507157 | ... | ... | 5.750 | -0.150 | 5.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.597447 |
0.458924 | ... | ... | 5.250 | -0.150 | 5.100 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.547708 |
0.411316 | ... | ... | 4.750 | -0.150 | 4.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.498124 |
0.364318 | ... | ... | 4.250 | -0.150 | 4.100 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.448628 |
0.317912 | ... | ... | 3.750 | -0.150 | 3.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.399124 |
0.272085 | ... | ... | 3.250 | -0.150 | 3.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.349496 |
0.226822 | ... | ... | 2.750 | -0.150 | 2.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.299587 |
0.182106 | ... | ... | 2.250 | -0.150 | 2.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.249173 |
0.137924 | ... | ... | 1.750 | -0.150 | 1.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.197899 |
0.094266 | ... | ... | 1.250 | -0.150 | 1.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.145152 |
0.051119 | ... | ... | 0.750 | -0.150 | 0.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.089561 |
0.034536 | ... | ... | 0.250 | -0.125 | 0.125 | 435000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.034496 |
0.065146 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.400 | 0.150 | 0.250 | ... | ... | 0.03369 |
0.120866 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.900 | 0.150 | 0.750 | ... | ... | 0.075374 |
0.171432 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.400 | 0.150 | 1.250 | ... | ... | 0.116593 |
0.21903 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.900 | 0.150 | 1.750 | ... | ... | 0.157357 |
0.264519 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.400 | 0.150 | 2.250 | ... | ... | 0.197676 |
0.308346 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.900 | 0.150 | 2.750 | ... | ... | 0.237557 |
0.350798 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.400 | 0.150 | 3.250 | ... | ... | 0.277011 |
0.392066 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.900 | 0.150 | 3.750 | ... | ... | 0.316049 |
0.432285 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.400 | 0.150 | 4.250 | ... | ... | 0.354679 |
0.471565 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.900 | 0.150 | 4.750 | ... | ... | 0.392911 |
0.509989 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.400 | 0.150 | 5.250 | ... | ... | 0.430751 |
0.547626 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.900 | 0.150 | 5.750 | ... | ... | 0.468209 |
0.584523 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.400 | 0.150 | 6.250 | ... | ... | 0.505293 |
0.620745 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.900 | 0.150 | 6.750 | ... | ... | 0.542009 |
0.656308 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.400 | 0.150 | 7.250 | ... | ... | 0.578366 |
0.691275 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.900 | 0.150 | 7.750 | ... | ... | 0.61437 |
0.725663 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.400 | 0.150 | 8.250 | ... | ... | 0.650028 |
0.759487 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.900 | 0.150 | 8.750 | ... | ... | 0.685348 |
0.792805 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.400 | 0.150 | 9.250 | ... | ... | 0.720335 |
0.825613 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.900 | 0.150 | 9.750 | ... | ... | 0.754997 |
0.857933 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.400 | 0.150 | 10.250 | ... | ... | 0.789341 |
0.889795 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.900 | 0.150 | 10.750 | ... | ... | 0.823372 |
0.921217 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.400 | 0.150 | 11.250 | ... | ... | 0.857094 |
0.952201 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.900 | 0.150 | 11.750 | ... | ... | 0.890514 |
0.982774 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.400 | 0.150 | 12.250 | ... | ... | 0.923636 |
1.012949 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.900 | 0.150 | 12.750 | ... | ... | 0.956468 |
1.042722 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.400 | 0.150 | 13.250 | ... | ... | 0.989012 |
1.072129 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.900 | 0.150 | 13.750 | ... | ... | 1.021275 |
1.101175 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.400 | 0.150 | 14.250 | ... | ... | 1.053262 |
1.12987 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.900 | 0.150 | 14.750 | ... | ... | 1.084977 |
1.158212 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.400 | 0.150 | 15.250 | ... | ... | 1.116425 |
1.186212 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.900 | 0.150 | 15.750 | ... | ... | 1.14761 |
1.213889 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.400 | 0.150 | 16.250 | ... | ... | 1.178538 |
1.26833 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.400 | 0.150 | 17.250 | ... | ... | 1.23963 |
1.321547 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.400 | 0.150 | 18.250 | ... | ... | 1.299741 |
1.373618 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.400 | 0.150 | 19.250 | ... | ... | 1.358902 |
1.424606 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.400 | 0.150 | 20.250 | ... | ... | 1.417143 |
1.474543 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.400 | 0.150 | 21.250 | ... | ... | 1.474495 |
1.523487 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.400 | 0.150 | 22.250 | ... | ... | 1.530984 |
1.571483 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.400 | 0.150 | 23.250 | ... | ... | 1.586637 |
1.618549 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.400 | 0.150 | 24.250 | ... | ... | 1.641478 |
1.664725 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.400 | 0.150 | 25.250 | ... | ... | 1.695536 |
1.710072 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.400 | 0.150 | 26.250 | ... | ... | 1.748831 |
1.754617 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.400 | 0.150 | 27.250 | ... | ... | 1.801383 |
1.79836 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.400 | 0.150 | 28.250 | ... | ... | 1.853213 |
1.841341 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.400 | 0.150 | 29.250 | ... | ... | 1.904341 |
1.883598 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.400 | 0.150 | 30.250 | ... | ... | 1.954788 |
1.925156 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.400 | 0.150 | 31.250 | ... | ... | 2.00457 |
1.966029 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.400 | 0.150 | 32.250 | ... | ... | 2.053706 |
2.006232 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.400 | 0.150 | 33.250 | ... | ... | 2.102213 |
2.045808 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.400 | 0.150 | 34.250 | ... | ... | 2.150107 |
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.