Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.372335 | ... | ... | 22.525 | -0.025 | 22.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.025141 |
1.279634 | ... | ... | 21.525 | -0.025 | 21.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.961029 |
1.191922 | ... | ... | 20.525 | -0.025 | 20.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.900169 |
1.108686 | ... | ... | 19.525 | -0.025 | 19.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.842204 |
1.029488 | ... | ... | 18.525 | -0.025 | 18.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.786851 |
0.953949 | ... | ... | 17.525 | -0.025 | 17.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.73385 |
0.881743 | ... | ... | 16.525 | -0.025 | 16.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.682977 |
0.812585 | ... | ... | 15.525 | -0.025 | 15.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.634038 |
0.746225 | ... | ... | 14.525 | -0.025 | 14.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.586855 |
0.682442 | ... | ... | 13.525 | -0.025 | 13.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.541267 |
0.621038 | ... | ... | 12.525 | -0.025 | 12.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.497129 |
0.561842 | ... | ... | 11.525 | -0.025 | 11.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.454309 |
0.504696 | ... | ... | 10.525 | -0.025 | 10.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.412685 |
0.476847 | ... | ... | 10.025 | -0.025 | 10 | 305000 | 0.013 | 0 | 0.013 | ... | ... | 0.392278 |
0.44946 | ... | ... | 9.525 | -0.025 | 9.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.372128 |
0.422519 | ... | ... | 9.025 | -0.025 | 9 | 315000 | 0.013 | 0 | 0.013 | ... | ... | 0.352218 |
0.396009 | ... | ... | 8.525 | -0.025 | 8.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.33253 |
0.369917 | ... | ... | 8.025 | -0.025 | 8 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.313054 |
0.344228 | ... | ... | 7.525 | -0.025 | 7.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.293769 |
0.318931 | ... | ... | 7.025 | -0.025 | 7 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.274667 |
0.294013 | ... | ... | 6.525 | -0.025 | 6.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.25572 |
0.269463 | ... | ... | 6.025 | -0.025 | 6 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.236924 |
0.245271 | ... | ... | 5.525 | -0.025 | 5.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.218246 |
0.221424 | ... | ... | 5.025 | -0.025 | 5 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.199675 |
0.197914 | ... | ... | 4.525 | -0.025 | 4.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.181177 |
0.174731 | ... | ... | 4.025 | -0.025 | 4 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.162729 |
0.151865 | ... | ... | 3.525 | -0.025 | 3.500 | 370000 | 0.025 | 0 | 0.025 | ... | ... | 0.161634 |
0.154868 | ... | ... | 3.050 | -0.025 | 3.025 | 375000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.141496 |
0.147549 | ... | ... | 2.600 | -0.050 | 2.550 | 380000 | 0.075 | 0 | 0.075 | ... | ... | 0.154464 |
0.154911 | ... | ... | 2.150 | -0.025 | 2.125 | 385000 | 0.125 | 0 | 0.125 | ... | ... | 0.151188 |
0.149711 | ... | ... | 1.725 | -0.025 | 1.700 | 390000 | 0.225 | 0 | 0.225 | ... | ... | 0.154791 |
0.154733 | ... | ... | 1.375 | -0.025 | 1.350 | 395000 | 0.350 | 0 | 0.350 | ... | ... | 0.153557 |
0.153839 | ... | ... | 1.050 | -0.025 | 1.025 | 400000 | 0.525 | 0 | 0.525 | ... | ... | 0.153314 |
0.152861 | ... | ... | 0.775 | -0.025 | 0.750 | 405000 | 0.750 | 0 | 0.750 | ... | ... | 0.152861 |
0.151432 | ... | ... | 0.550 | -0.025 | 0.525 | 410000 | 1.025 | 0 | 1.025 | ... | ... | 0.151951 |
0.149811 | ... | ... | 0.375 | -0.025 | 0.350 | 415000 | 1.350 | 0 | 1.350 | ... | ... | 0.150958 |
0.14916 | ... | ... | 0.250 | -0.025 | 0.225 | 420000 | 1.725 | 0 | 1.725 | ... | ... | 0.151194 |
0.152672 | ... | ... | 0.150 | 0 | 0.150 | 425000 | 2.150 | 0.025 | 2.125 | ... | ... | 0.155996 |
0.156728 | ... | ... | 0.100 | 0 | 0.100 | 430000 | 2.575 | 0 | 2.575 | ... | ... | 0.151091 |
0.150862 | ... | ... | 0.050 | 0 | 0.050 | 435000 | 3.050 | 0.025 | 3.025 | ... | ... | 0.159944 |
0.148225 | ... | ... | 0.025 | 0 | 0.025 | 440000 | 3.525 | 0.025 | 3.500 | ... | ... | 0.16365 |
0.164567 | ... | ... | 0.025 | 0 | 0.025 | 445000 | 4 | 0.025 | 3.975 | ... | ... | 0.158257 |
0.162065 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.500 | 0.025 | 4.475 | ... | ... | 0.177035 |
0.176394 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5 | 0.025 | 4.975 | ... | ... | 0.195607 |
0.190404 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.500 | 0.025 | 5.475 | ... | ... | 0.213978 |
0.204121 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6 | 0.025 | 5.975 | ... | ... | 0.232151 |
0.21756 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.500 | 0.025 | 6.475 | ... | ... | 0.250132 |
0.230748 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7 | 0.025 | 6.975 | ... | ... | 0.267925 |
0.243687 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.500 | 0.025 | 7.475 | ... | ... | 0.285533 |
0.256404 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8 | 0.025 | 7.975 | ... | ... | 0.302961 |
0.268901 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.500 | 0.025 | 8.475 | ... | ... | 0.320212 |
0.28119 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9 | 0.025 | 8.975 | ... | ... | 0.337291 |
0.293287 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.500 | 0.025 | 9.475 | ... | ... | 0.354199 |
0.30519 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10 | 0.025 | 9.975 | ... | ... | 0.370942 |
0.316914 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.500 | 0.025 | 10.475 | ... | ... | 0.387522 |
0.328465 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11 | 0.025 | 10.975 | ... | ... | 0.403943 |
0.339847 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.500 | 0.025 | 11.475 | ... | ... | 0.420208 |
0.351068 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12 | 0.025 | 11.975 | ... | ... | 0.43632 |
0.362135 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.500 | 0.025 | 12.475 | ... | ... | 0.452281 |
0.373051 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13 | 0.025 | 12.975 | ... | ... | 0.468096 |
0.383816 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.500 | 0.025 | 13.475 | ... | ... | 0.483766 |
0.404938 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.500 | 0.025 | 14.475 | ... | ... | 0.514683 |
0.425527 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.500 | 0.025 | 15.475 | ... | ... | 0.545055 |
0.44561 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.500 | 0.025 | 16.475 | ... | ... | 0.5749 |
0.465228 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.500 | 0.025 | 17.475 | ... | ... | 0.604238 |
0.484387 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.500 | 0.025 | 18.475 | ... | ... | 0.633086 |
0.503122 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.500 | 0.025 | 19.475 | ... | ... | 0.661461 |
0.52145 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.500 | 0.025 | 20.475 | ... | ... | 0.689379 |
0.539384 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.500 | 0.025 | 21.475 | ... | ... | 0.716855 |
0.556953 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.500 | 0.025 | 22.475 | ... | ... | 0.743904 |
0.57417 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.500 | 0.025 | 23.475 | ... | ... | 0.770539 |
0.591036 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.500 | 0.025 | 24.475 | ... | ... | 0.796773 |
0.607577 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.500 | 0.025 | 25.475 | ... | ... | 0.82262 |
0.623806 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.500 | 0.025 | 26.475 | ... | ... | 0.84809 |
0.639739 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.500 | 0.025 | 27.475 | ... | ... | 0.873195 |
0.655374 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.500 | 0.025 | 28.475 | ... | ... | 0.897946 |
0.670731 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.500 | 0.025 | 29.475 | ... | ... | 0.922354 |
0.68582 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.500 | 0.025 | 30.475 | ... | ... | 0.946428 |
0.700651 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.500 | 0.025 | 31.475 | ... | ... | 0.970177 |
0.715224 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.500 | 0.025 | 32.475 | ... | ... | 0.993612 |
0.729553 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.500 | 0.025 | 33.475 | ... | ... | 1.01674 |
0.74365 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.500 | 0.025 | 34.475 | ... | ... | 1.03957 |
0.757525 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.500 | 0.025 | 35.475 | ... | ... | 1.062109 |
0.771182 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.500 | 0.025 | 36.475 | ... | ... | 1.084365 |
0.78462 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.500 | 0.025 | 37.475 | ... | ... | 1.106347 |
0.79785 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.500 | 0.025 | 38.475 | ... | ... | 1.128061 |
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.