Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.428006 | ... | ... | 40.725 | -1.225 | 39.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.831077 |
1.352932 | ... | ... | 39.725 | -1.225 | 38.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.790836 |
1.282947 | ... | ... | 38.725 | -1.225 | 37.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.753105 |
1.21741 | ... | ... | 37.725 | -1.225 | 36.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.717594 |
1.155791 | ... | ... | 36.725 | -1.225 | 35.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.684052 |
1.097651 | ... | ... | 35.725 | -1.225 | 34.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.652258 |
1.042618 | ... | ... | 34.725 | -1.225 | 33.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.62204 |
0.990377 | ... | ... | 33.725 | -1.225 | 32.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.593245 |
0.940658 | ... | ... | 32.725 | -1.225 | 31.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.565735 |
0.893226 | ... | ... | 31.725 | -1.225 | 30.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.539395 |
0.847881 | ... | ... | 30.725 | -1.225 | 29.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.514127 |
0.804445 | ... | ... | 29.725 | -1.225 | 28.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.489841 |
0.762763 | ... | ... | 28.725 | -1.225 | 27.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.466451 |
0.722696 | ... | ... | 27.725 | -1.225 | 26.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.443895 |
0.684123 | ... | ... | 26.725 | -1.225 | 25.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.422108 |
0.646935 | ... | ... | 25.725 | -1.225 | 24.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.401027 |
0.611035 | ... | ... | 24.725 | -1.225 | 23.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.380608 |
0.576334 | ... | ... | 23.725 | -1.225 | 22.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.360804 |
0.542754 | ... | ... | 22.725 | -1.225 | 21.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.341565 |
0.510224 | ... | ... | 21.725 | -1.225 | 20.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.32286 |
0.478679 | ... | ... | 20.725 | -1.225 | 19.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.304649 |
0.448058 | ... | ... | 19.725 | -1.225 | 18.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.286896 |
0.41831 | ... | ... | 18.725 | -1.225 | 17.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.269576 |
0.389383 | ... | ... | 17.725 | -1.225 | 16.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.252657 |
0.361232 | ... | ... | 16.725 | -1.225 | 15.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.236112 |
0.333817 | ... | ... | 15.725 | -1.225 | 14.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.219911 |
0.307099 | ... | ... | 14.725 | -1.225 | 13.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.204032 |
0.281041 | ... | ... | 13.725 | -1.225 | 12.500 | 420000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.205798 |
0.255611 | ... | ... | 12.725 | -1.225 | 11.500 | 430000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.189336 |
0.230779 | ... | ... | 11.725 | -1.225 | 10.500 | 440000 | 0.050 | 0.038 | 0.013 | ... | ... | 0.19217 |
0.214638 | ... | ... | 10.725 | -1.200 | 9.525 | 450000 | 0.075 | 0.050 | 0.025 | ... | ... | 0.187528 |
0.204717 | ... | ... | 9.725 | -1.150 | 8.575 | 460000 | 0.125 | 0.100 | 0.025 | ... | ... | 0.18747 |
0.198006 | ... | ... | 8.725 | -1.075 | 7.650 | 470000 | 0.200 | 0.150 | 0.050 | ... | ... | 0.187508 |
0.196545 | ... | ... | 7.775 | -1 | 6.775 | 480000 | 0.325 | 0.225 | 0.100 | ... | ... | 0.190648 |
0.193413 | ... | ... | 6.825 | -0.900 | 5.925 | 490000 | 0.475 | 0.325 | 0.150 | ... | ... | 0.190401 |
0.191459 | ... | ... | 5.925 | -0.800 | 5.125 | 500000 | 0.675 | 0.425 | 0.250 | ... | ... | 0.190448 |
0.192063 | ... | ... | 5.075 | -0.675 | 4.400 | 510000 | 0.925 | 0.525 | 0.400 | ... | ... | 0.189958 |
0.191567 | ... | ... | 4.300 | -0.575 | 3.725 | 520000 | 1.250 | 0.650 | 0.600 | ... | ... | 0.19087 |
0.189894 | ... | ... | 3.575 | -0.475 | 3.100 | 530000 | 1.625 | 0.750 | 0.875 | ... | ... | 0.190364 |
0.191107 | ... | ... | 2.900 | -0.325 | 2.575 | 540000 | 2.075 | 0.875 | 1.200 | ... | ... | 0.190568 |
0.190876 | ... | ... | 2.325 | -0.225 | 2.100 | 550000 | 2.600 | 0.975 | 1.625 | ... | ... | 0.19141 |
0.189373 | ... | ... | 1.850 | -0.175 | 1.675 | 560000 | 3.175 | 1.050 | 2.125 | ... | ... | 0.191005 |
0.191075 | ... | ... | 1.425 | -0.075 | 1.350 | 570000 | 3.825 | 1.150 | 2.675 | ... | ... | 0.191736 |
0.18999 | ... | ... | 1.075 | -0.025 | 1.050 | 580000 | 4.525 | 1.200 | 3.325 | ... | ... | 0.191921 |
0.191136 | ... | ... | 0.800 | 0.025 | 0.825 | 590000 | 5.275 | 1.225 | 4.050 | ... | ... | 0.192021 |
0.190217 | ... | ... | 0.600 | 0.025 | 0.625 | 600000 | 6.075 | 1.250 | 4.825 | ... | ... | 0.192716 |
0.190507 | ... | ... | 0.425 | 0.050 | 0.475 | 610000 | 6.925 | 1.275 | 5.650 | ... | ... | 0.195067 |
0.189679 | ... | ... | 0.300 | 0.050 | 0.350 | 620000 | 7.800 | 1.275 | 6.525 | ... | ... | 0.19698 |
0.188118 | ... | ... | 0.200 | 0.050 | 0.250 | 630000 | 8.700 | 1.275 | 7.425 | ... | ... | 0.199144 |
0.192321 | ... | ... | 0.150 | 0.050 | 0.200 | 640000 | 9.625 | 1.275 | 8.350 | ... | ... | 0.202601 |
0.19362 | ... | ... | 0.100 | 0.050 | 0.150 | 650000 | 10.575 | 1.275 | 9.300 | ... | ... | 0.208818 |
0.190797 | ... | ... | 0.050 | 0.050 | 0.100 | 660000 | 11.525 | 1.250 | 10.275 | ... | ... | 0.213187 |
0.192664 | ... | ... | 0.050 | 0.025 | 0.075 | 670000 | 12.500 | 1.225 | 11.275 | ... | ... | 0.222659 |
0.191015 | ... | ... | 0.025 | 0.025 | 0.050 | 680000 | 13.500 | 1.225 | 12.275 | ... | ... | 0.238658 |
0.182671 | ... | ... | 0.025 | 0 | 0.025 | 690000 | 14.500 | 1.225 | 13.275 | ... | ... | 0.254428 |
0.19214 | ... | ... | 0.013 | 0.013 | 0.025 | 700000 | 15.500 | 1.225 | 14.275 | ... | ... | 0.269976 |
0.201405 | ... | ... | 0.013 | 0.013 | 0.025 | 710000 | 16.500 | 1.225 | 15.275 | ... | ... | 0.285309 |
0.193741 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.500 | 1.225 | 16.275 | ... | ... | 0.300432 |
0.202088 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.500 | 1.225 | 17.275 | ... | ... | 0.315353 |
0.210271 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.500 | 1.225 | 18.275 | ... | ... | 0.330076 |
0.218308 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.500 | 1.225 | 19.275 | ... | ... | 0.344607 |
0.2262 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.500 | 1.225 | 20.275 | ... | ... | 0.358951 |
0.233948 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.500 | 1.225 | 21.275 | ... | ... | 0.373113 |
0.241562 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.500 | 1.225 | 22.275 | ... | ... | 0.387099 |
0.249049 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.500 | 1.225 | 23.275 | ... | ... | 0.400913 |
0.256413 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.500 | 1.225 | 24.275 | ... | ... | 0.414558 |
0.263654 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.500 | 1.225 | 25.275 | ... | ... | 0.428041 |
0.270781 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.500 | 1.225 | 26.275 | ... | ... | 0.441364 |
0.277797 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.500 | 1.225 | 27.275 | ... | ... | 0.454532 |
0.284704 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.500 | 1.225 | 28.275 | ... | ... | 0.467548 |
0.291503 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.500 | 1.225 | 29.275 | ... | ... | 0.480416 |
0.298203 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.500 | 1.225 | 30.275 | ... | ... | 0.493141 |
0.304807 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.500 | 1.225 | 31.275 | ... | ... | 0.505724 |
0.311316 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.500 | 1.225 | 32.275 | ... | ... | 0.51817 |
0.317731 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.500 | 1.225 | 33.275 | ... | ... | 0.530482 |
0.324054 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.500 | 1.225 | 34.275 | ... | ... | 0.542662 |
0.330291 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.500 | 1.225 | 35.275 | ... | ... | 0.554715 |
0.336444 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.500 | 1.225 | 36.275 | ... | ... | 0.566642 |
0.342515 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.500 | 1.225 | 37.275 | ... | ... | 0.578446 |
0.348507 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.500 | 1.225 | 38.275 | ... | ... | 0.590131 |
0.354418 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.500 | 1.225 | 39.275 | ... | ... | 0.601698 |
0.360254 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.500 | 1.225 | 40.275 | ... | ... | 0.61315 |
0.366016 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.500 | 1.225 | 41.275 | ... | ... | 0.62449 |
0.371707 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.500 | 1.225 | 42.275 | ... | ... | 0.63572 |
0.377328 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.500 | 1.225 | 43.275 | ... | ... | 0.646843 |
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.