Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.431448 | ... | ... | 40.725 | -1.225 | 39.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.834612 |
1.356207 | ... | ... | 39.725 | -1.225 | 38.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.794199 |
1.286064 | ... | ... | 38.725 | -1.225 | 37.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.756309 |
1.220377 | ... | ... | 37.725 | -1.225 | 36.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.720646 |
1.158616 | ... | ... | 36.725 | -1.225 | 35.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.686961 |
1.100341 | ... | ... | 35.725 | -1.225 | 34.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.655032 |
1.045179 | ... | ... | 34.725 | -1.225 | 33.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.624685 |
0.992815 | ... | ... | 33.725 | -1.225 | 32.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.595768 |
0.942978 | ... | ... | 32.725 | -1.225 | 31.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.568141 |
0.895433 | ... | ... | 31.725 | -1.225 | 30.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.541689 |
0.849979 | ... | ... | 30.725 | -1.225 | 29.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.516314 |
0.806439 | ... | ... | 29.725 | -1.225 | 28.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.491924 |
0.764655 | ... | ... | 28.725 | -1.225 | 27.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.468435 |
0.724491 | ... | ... | 27.725 | -1.225 | 26.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.445783 |
0.685824 | ... | ... | 26.725 | -1.225 | 25.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.423904 |
0.648545 | ... | ... | 25.725 | -1.225 | 24.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.402732 |
0.612557 | ... | ... | 24.725 | -1.225 | 23.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.382226 |
0.57777 | ... | ... | 23.725 | -1.225 | 22.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.362338 |
0.544108 | ... | ... | 22.725 | -1.225 | 21.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.343017 |
0.511498 | ... | ... | 21.725 | -1.225 | 20.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.324232 |
0.479874 | ... | ... | 20.725 | -1.225 | 19.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.305944 |
0.449178 | ... | ... | 19.725 | -1.225 | 18.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.288116 |
0.419355 | ... | ... | 18.725 | -1.225 | 17.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.270723 |
0.390357 | ... | ... | 17.725 | -1.225 | 16.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.253731 |
0.362136 | ... | ... | 16.725 | -1.225 | 15.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.237115 |
0.334653 | ... | ... | 15.725 | -1.225 | 14.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.220846 |
0.307868 | ... | ... | 14.725 | -1.225 | 13.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.2049 |
0.281745 | ... | ... | 13.725 | -1.225 | 12.500 | 420000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.206673 |
0.256251 | ... | ... | 12.725 | -1.225 | 11.500 | 430000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.190141 |
0.231357 | ... | ... | 11.725 | -1.225 | 10.500 | 440000 | 0.050 | 0.038 | 0.013 | ... | ... | 0.192986 |
0.215223 | ... | ... | 10.725 | -1.200 | 9.525 | 450000 | 0.075 | 0.050 | 0.025 | ... | ... | 0.188324 |
0.205343 | ... | ... | 9.725 | -1.150 | 8.575 | 460000 | 0.125 | 0.100 | 0.025 | ... | ... | 0.188265 |
0.198671 | ... | ... | 8.725 | -1.075 | 7.650 | 470000 | 0.200 | 0.150 | 0.050 | ... | ... | 0.188303 |
0.197257 | ... | ... | 7.775 | -1 | 6.775 | 480000 | 0.325 | 0.225 | 0.100 | ... | ... | 0.191455 |
0.194146 | ... | ... | 6.825 | -0.900 | 5.925 | 490000 | 0.475 | 0.325 | 0.150 | ... | ... | 0.191205 |
0.192208 | ... | ... | 5.925 | -0.800 | 5.125 | 500000 | 0.675 | 0.425 | 0.250 | ... | ... | 0.191252 |
0.192832 | ... | ... | 5.075 | -0.675 | 4.400 | 510000 | 0.925 | 0.525 | 0.400 | ... | ... | 0.190757 |
0.192346 | ... | ... | 4.300 | -0.575 | 3.725 | 520000 | 1.250 | 0.650 | 0.600 | ... | ... | 0.191671 |
0.190674 | ... | ... | 3.575 | -0.475 | 3.100 | 530000 | 1.625 | 0.750 | 0.875 | ... | ... | 0.191161 |
0.191898 | ... | ... | 2.900 | -0.325 | 2.575 | 540000 | 2.075 | 0.875 | 1.200 | ... | ... | 0.191362 |
0.191671 | ... | ... | 2.325 | -0.225 | 2.100 | 550000 | 2.600 | 0.975 | 1.625 | ... | ... | 0.192202 |
0.190165 | ... | ... | 1.850 | -0.175 | 1.675 | 560000 | 3.175 | 1.050 | 2.125 | ... | ... | 0.19179 |
0.191877 | ... | ... | 1.425 | -0.075 | 1.350 | 570000 | 3.825 | 1.150 | 2.675 | ... | ... | 0.192516 |
0.190789 | ... | ... | 1.075 | -0.025 | 1.050 | 580000 | 4.525 | 1.200 | 3.325 | ... | ... | 0.192692 |
0.191942 | ... | ... | 0.800 | 0.025 | 0.825 | 590000 | 5.275 | 1.225 | 4.050 | ... | ... | 0.19278 |
0.19102 | ... | ... | 0.600 | 0.025 | 0.625 | 600000 | 6.075 | 1.250 | 4.825 | ... | ... | 0.19346 |
0.191312 | ... | ... | 0.425 | 0.050 | 0.475 | 610000 | 6.925 | 1.275 | 5.650 | ... | ... | 0.195799 |
0.190481 | ... | ... | 0.300 | 0.050 | 0.350 | 620000 | 7.800 | 1.275 | 6.525 | ... | ... | 0.19769 |
0.188915 | ... | ... | 0.200 | 0.050 | 0.250 | 630000 | 8.700 | 1.275 | 7.425 | ... | ... | 0.199825 |
0.193136 | ... | ... | 0.150 | 0.050 | 0.200 | 640000 | 9.625 | 1.275 | 8.350 | ... | ... | 0.20325 |
0.194442 | ... | ... | 0.100 | 0.050 | 0.150 | 650000 | 10.575 | 1.275 | 9.300 | ... | ... | 0.209442 |
0.191607 | ... | ... | 0.050 | 0.050 | 0.100 | 660000 | 11.525 | 1.250 | 10.275 | ... | ... | 0.213761 |
0.193481 | ... | ... | 0.050 | 0.025 | 0.075 | 670000 | 12.500 | 1.225 | 11.275 | ... | ... | 0.223217 |
0.191826 | ... | ... | 0.025 | 0.025 | 0.050 | 680000 | 13.500 | 1.225 | 12.275 | ... | ... | 0.239256 |
0.183447 | ... | ... | 0.025 | 0 | 0.025 | 690000 | 14.500 | 1.225 | 13.275 | ... | ... | 0.255066 |
0.192957 | ... | ... | 0.013 | 0.013 | 0.025 | 700000 | 15.500 | 1.225 | 14.275 | ... | ... | 0.270653 |
0.202261 | ... | ... | 0.013 | 0.013 | 0.025 | 710000 | 16.500 | 1.225 | 15.275 | ... | ... | 0.286024 |
0.194564 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.500 | 1.225 | 16.275 | ... | ... | 0.301185 |
0.202947 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.500 | 1.225 | 17.275 | ... | ... | 0.316142 |
0.211165 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.500 | 1.225 | 18.275 | ... | ... | 0.330902 |
0.219236 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.500 | 1.225 | 19.275 | ... | ... | 0.345469 |
0.227162 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.500 | 1.225 | 20.275 | ... | ... | 0.359849 |
0.234943 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.500 | 1.225 | 21.275 | ... | ... | 0.374047 |
0.24259 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.500 | 1.225 | 22.275 | ... | ... | 0.388067 |
0.250108 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.500 | 1.225 | 23.275 | ... | ... | 0.401915 |
0.257503 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.500 | 1.225 | 24.275 | ... | ... | 0.415595 |
0.264776 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.500 | 1.225 | 25.275 | ... | ... | 0.429111 |
0.271933 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.500 | 1.225 | 26.275 | ... | ... | 0.442467 |
0.278978 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.500 | 1.225 | 27.275 | ... | ... | 0.455667 |
0.285914 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.500 | 1.225 | 28.275 | ... | ... | 0.468716 |
0.292742 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.500 | 1.225 | 29.275 | ... | ... | 0.481616 |
0.299471 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.500 | 1.225 | 30.275 | ... | ... | 0.494372 |
0.306103 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.500 | 1.225 | 31.275 | ... | ... | 0.506987 |
0.31264 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.500 | 1.225 | 32.275 | ... | ... | 0.519463 |
0.319083 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.500 | 1.225 | 33.275 | ... | ... | 0.531805 |
0.325433 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.500 | 1.225 | 34.275 | ... | ... | 0.544016 |
0.331696 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.500 | 1.225 | 35.275 | ... | ... | 0.556098 |
0.337875 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.500 | 1.225 | 36.275 | ... | ... | 0.568054 |
0.343971 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.500 | 1.225 | 37.275 | ... | ... | 0.579888 |
0.349989 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.500 | 1.225 | 38.275 | ... | ... | 0.591601 |
0.355926 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.500 | 1.225 | 39.275 | ... | ... | 0.603197 |
0.361786 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.500 | 1.225 | 40.275 | ... | ... | 0.614677 |
0.367573 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.500 | 1.225 | 41.275 | ... | ... | 0.626045 |
0.373288 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.500 | 1.225 | 42.275 | ... | ... | 0.637303 |
0.378933 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.500 | 1.225 | 43.275 | ... | ... | 0.648452 |
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.