Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.994781 | ... | ... | 23.275 | 1.750 | 25.025 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.5784 |
0.931524 | ... | ... | 22.275 | 1.750 | 24.025 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.544589 |
0.871791 | ... | ... | 21.275 | 1.750 | 23.025 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.512506 |
0.815209 | ... | ... | 20.275 | 1.750 | 22.025 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.481966 |
0.761457 | ... | ... | 19.275 | 1.750 | 21.025 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.452821 |
0.710263 | ... | ... | 18.275 | 1.750 | 20.025 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.424929 |
0.661391 | ... | ... | 17.275 | 1.750 | 19.025 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.39818 |
0.614636 | ... | ... | 16.275 | 1.750 | 18.025 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.372467 |
0.569819 | ... | ... | 15.275 | 1.750 | 17.025 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.347698 |
0.526782 | ... | ... | 14.275 | 1.750 | 16.025 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.323793 |
0.485387 | ... | ... | 13.275 | 1.750 | 15.025 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.300675 |
0.445509 | ... | ... | 12.275 | 1.750 | 14.025 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.278282 |
0.407039 | ... | ... | 11.275 | 1.750 | 13.025 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.256547 |
0.369878 | ... | ... | 10.275 | 1.750 | 12.025 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.235413 |
0.333937 | ... | ... | 9.275 | 1.750 | 11.025 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.21483 |
0.299136 | ... | ... | 8.275 | 1.750 | 10.025 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.194739 |
0.265402 | ... | ... | 7.275 | 1.750 | 9.025 | 340000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.175095 |
0.232671 | ... | ... | 6.275 | 1.750 | 8.025 | 350000 | 0.013 | -0.038 | 0.050 | ... | ... | 0.155843 |
0.200881 | ... | ... | 5.325 | 1.700 | 7.025 | 360000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.151085 |
0.178583 | ... | ... | 4.400 | 1.650 | 6.050 | 370000 | 0.050 | -0.125 | 0.175 | ... | ... | 0.147277 |
0.162675 | ... | ... | 3.550 | 1.550 | 5.100 | 380000 | 0.125 | -0.200 | 0.325 | ... | ... | 0.152835 |
0.154425 | ... | ... | 2.775 | 1.425 | 4.200 | 390000 | 0.225 | -0.325 | 0.550 | ... | ... | 0.150733 |
0.151533 | ... | ... | 2.125 | 1.250 | 3.375 | 400000 | 0.400 | -0.450 | 0.850 | ... | ... | 0.151335 |
0.152004 | ... | ... | 1.550 | 1.100 | 2.650 | 410000 | 0.650 | -0.625 | 1.275 | ... | ... | 0.150855 |
0.150112 | ... | ... | 1.100 | 0.900 | 2 | 420000 | 1 | -0.825 | 1.825 | ... | ... | 0.150937 |
0.150648 | ... | ... | 0.750 | 0.725 | 1.475 | 430000 | 1.450 | -1 | 2.450 | ... | ... | 0.150604 |
0.150698 | ... | ... | 0.500 | 0.550 | 1.050 | 440000 | 2 | -1.200 | 3.200 | ... | ... | 0.149806 |
0.151019 | ... | ... | 0.325 | 0.400 | 0.725 | 450000 | 2.675 | -1.325 | 4 | ... | ... | 0.151996 |
0.150025 | ... | ... | 0.200 | 0.275 | 0.475 | 460000 | 3.425 | -1.450 | 4.875 | ... | ... | 0.153425 |
0.149314 | ... | ... | 0.125 | 0.175 | 0.300 | 470000 | 4.225 | -1.575 | 5.800 | ... | ... | 0.152196 |
0.152524 | ... | ... | 0.075 | 0.125 | 0.200 | 480000 | 5.125 | -1.625 | 6.750 | ... | ... | 0.159565 |
0.153594 | ... | ... | 0.025 | 0.100 | 0.125 | 490000 | 6.025 | -1.700 | 7.725 | ... | ... | 0.160736 |
0.154045 | ... | ... | 0.025 | 0.050 | 0.075 | 500000 | 7 | -1.725 | 8.725 | ... | ... | 0.176733 |
0.141396 | ... | ... | 0.013 | 0.013 | 0.025 | 510000 | 7.975 | -1.750 | 9.725 | ... | ... | 0.191611 |
0.154852 | ... | ... | 0.013 | 0.013 | 0.025 | 520000 | 8.975 | -1.750 | 10.725 | ... | ... | 0.213518 |
0.153135 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.975 | -1.750 | 11.725 | ... | ... | 0.235016 |
0.16492 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.975 | -1.750 | 12.725 | ... | ... | 0.256121 |
0.176378 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.975 | -1.750 | 13.725 | ... | ... | 0.276847 |
0.187531 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.975 | -1.750 | 14.725 | ... | ... | 0.29721 |
0.198393 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.975 | -1.750 | 15.725 | ... | ... | 0.317223 |
0.208991 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.975 | -1.750 | 16.725 | ... | ... | 0.336897 |
0.219331 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.975 | -1.750 | 17.725 | ... | ... | 0.356246 |
0.22943 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.975 | -1.750 | 18.725 | ... | ... | 0.37528 |
0.239307 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.975 | -1.750 | 19.725 | ... | ... | 0.39401 |
0.248961 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.975 | -1.750 | 20.725 | ... | ... | 0.412448 |
0.258412 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.975 | -1.750 | 21.725 | ... | ... | 0.430601 |
0.267665 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.975 | -1.750 | 22.725 | ... | ... | 0.44848 |
0.276729 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.975 | -1.750 | 23.725 | ... | ... | 0.466094 |
0.285616 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.975 | -1.750 | 24.725 | ... | ... | 0.48345 |
0.29433 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.975 | -1.750 | 25.725 | ... | ... | 0.500557 |
0.302875 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.975 | -1.750 | 26.725 | ... | ... | 0.517422 |
0.311261 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.975 | -1.750 | 27.725 | ... | ... | 0.534052 |
0.319497 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.975 | -1.750 | 28.725 | ... | ... | 0.550456 |
0.327588 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.975 | -1.750 | 29.725 | ... | ... | 0.566639 |
0.335531 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.975 | -1.750 | 30.725 | ... | ... | 0.582607 |
0.343339 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.975 | -1.750 | 31.725 | ... | ... | 0.598367 |
0.351016 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.975 | -1.750 | 32.725 | ... | ... | 0.613925 |
0.358566 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.975 | -1.750 | 33.725 | ... | ... | 0.629286 |
0.365991 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.975 | -1.750 | 34.725 | ... | ... | 0.644455 |
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.