Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.144661 | ... | ... | 25 | 0.300 | 25.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.84504 |
2.011053 | ... | ... | 24 | 0.300 | 24.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.737899 |
1.884566 | ... | ... | 23 | 0.300 | 23.300 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.636245 |
1.764479 | ... | ... | 22 | 0.300 | 22.300 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.539477 |
1.650176 | ... | ... | 21 | 0.300 | 21.300 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.447133 |
1.541119 | ... | ... | 20 | 0.300 | 20.300 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.358779 |
1.43684 | ... | ... | 19 | 0.300 | 19.300 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.274038 |
1.336934 | ... | ... | 18 | 0.300 | 18.300 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.192598 |
1.241052 | ... | ... | 17 | 0.300 | 17.300 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.114142 |
1.14888 | ... | ... | 16 | 0.300 | 16.300 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.03844 |
1.060136 | ... | ... | 15 | 0.300 | 15.300 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.96523 |
0.974571 | ... | ... | 14 | 0.300 | 14.300 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.894332 |
0.891963 | ... | ... | 13 | 0.300 | 13.300 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.825522 |
0.812106 | ... | ... | 12 | 0.300 | 12.300 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.758638 |
0.734827 | ... | ... | 11 | 0.300 | 11.300 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.693492 |
0.697103 | ... | ... | 10.500 | 0.300 | 10.800 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.661533 |
0.659963 | ... | ... | 10 | 0.300 | 10.300 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.629939 |
0.623388 | ... | ... | 9.500 | 0.300 | 9.800 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.598704 |
0.587363 | ... | ... | 9 | 0.300 | 9.300 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.56781 |
0.551869 | ... | ... | 8.500 | 0.300 | 8.800 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.537227 |
0.516892 | ... | ... | 8 | 0.300 | 8.300 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.506943 |
0.482416 | ... | ... | 7.500 | 0.300 | 7.800 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.47693 |
0.448426 | ... | ... | 7 | 0.300 | 7.300 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.447172 |
0.41491 | ... | ... | 6.500 | 0.300 | 6.800 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.417646 |
0.381853 | ... | ... | 6 | 0.300 | 6.300 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.388317 |
0.349244 | ... | ... | 5.500 | 0.300 | 5.800 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.359174 |
0.317069 | ... | ... | 5 | 0.300 | 5.300 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.33017 |
0.285316 | ... | ... | 4.500 | 0.300 | 4.800 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.301283 |
0.253975 | ... | ... | 4 | 0.300 | 4.300 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.272465 |
0.223036 | ... | ... | 3.500 | 0.300 | 3.800 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.24367 |
0.192488 | ... | ... | 3 | 0.300 | 3.300 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.214835 |
0.162322 | ... | ... | 2.500 | 0.300 | 2.800 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.185878 |
0.132527 | ... | ... | 2 | 0.300 | 2.300 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.156686 |
0.103094 | ... | ... | 1.500 | 0.300 | 1.800 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.127095 |
0.074015 | ... | ... | 1 | 0.300 | 1.300 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.09682 |
0.04528 | ... | ... | 0.525 | 0.275 | 0.800 | 425000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.065305 |
0.038646 | ... | ... | 0.150 | 0.175 | 0.325 | 430000 | 0.025 | -0.125 | 0.150 | ... | ... | 0.03837 |
0.039994 | ... | ... | 0.025 | 0.025 | 0.050 | 435000 | 0.250 | -0.275 | 0.525 | ... | ... | 0.04013 |
0.057812 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.700 | -0.300 | 1 | ... | ... | 0.038939 |
0.088164 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 1.200 | -0.300 | 1.500 | ... | ... | 0.066375 |
0.116442 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.700 | -0.300 | 2 | ... | ... | 0.093505 |
0.143331 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 2.200 | -0.300 | 2.500 | ... | ... | 0.120335 |
0.169165 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.700 | -0.300 | 3 | ... | ... | 0.146873 |
0.194141 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 3.200 | -0.300 | 3.500 | ... | ... | 0.173126 |
0.218385 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.700 | -0.300 | 4 | ... | ... | 0.199098 |
0.241991 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 4.200 | -0.300 | 4.500 | ... | ... | 0.224797 |
0.265027 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.700 | -0.300 | 5 | ... | ... | 0.250228 |
0.287544 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 5.200 | -0.300 | 5.500 | ... | ... | 0.275398 |
0.309586 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.700 | -0.300 | 6 | ... | ... | 0.300311 |
0.331188 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 6.200 | -0.300 | 6.500 | ... | ... | 0.324972 |
0.352382 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.700 | -0.300 | 7 | ... | ... | 0.349386 |
0.373191 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 7.200 | -0.300 | 7.500 | ... | ... | 0.373559 |
0.393632 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.700 | -0.300 | 8 | ... | ... | 0.397496 |
0.41374 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 8.200 | -0.300 | 8.500 | ... | ... | 0.4212 |
0.433508 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.700 | -0.300 | 9 | ... | ... | 0.444678 |
0.45297 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 9.200 | -0.300 | 9.500 | ... | ... | 0.467932 |
0.47214 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.700 | -0.300 | 10 | ... | ... | 0.490969 |
0.491016 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 10.200 | -0.300 | 10.500 | ... | ... | 0.513791 |
0.509619 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.700 | -0.300 | 11 | ... | ... | 0.536403 |
0.527965 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 11.200 | -0.300 | 11.500 | ... | ... | 0.558809 |
0.54605 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.700 | -0.300 | 12 | ... | ... | 0.581013 |
0.563892 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 12.200 | -0.300 | 12.500 | ... | ... | 0.603018 |
0.581499 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.700 | -0.300 | 13 | ... | ... | 0.624828 |
0.598874 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 13.200 | -0.300 | 13.500 | ... | ... | 0.646446 |
0.616025 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.700 | -0.300 | 14 | ... | ... | 0.667877 |
0.632965 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 14.200 | -0.300 | 14.500 | ... | ... | 0.689123 |
0.649699 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.700 | -0.300 | 15 | ... | ... | 0.710187 |
0.66623 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 15.200 | -0.300 | 15.500 | ... | ... | 0.731073 |
0.682555 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.700 | -0.300 | 16 | ... | ... | 0.751784 |
0.698689 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 16.200 | -0.300 | 16.500 | ... | ... | 0.772323 |
0.714641 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.700 | -0.300 | 17 | ... | ... | 0.792694 |
0.746016 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.700 | -0.300 | 18 | ... | ... | 0.832939 |
0.776684 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.700 | -0.300 | 19 | ... | ... | 0.87254 |
0.806699 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.700 | -0.300 | 20 | ... | ... | 0.911517 |
0.83609 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.700 | -0.300 | 21 | ... | ... | 0.949891 |
0.864878 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.700 | -0.300 | 22 | ... | ... | 0.987681 |
0.893098 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.700 | -0.300 | 23 | ... | ... | 1.024904 |
0.920772 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.700 | -0.300 | 24 | ... | ... | 1.06158 |
0.947905 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.700 | -0.300 | 25 | ... | ... | 1.097723 |
0.974533 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.700 | -0.300 | 26 | ... | ... | 1.133351 |
1.000685 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.700 | -0.300 | 27 | ... | ... | 1.168477 |
1.026374 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.700 | -0.300 | 28 | ... | ... | 1.203117 |
1.051596 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.700 | -0.300 | 29 | ... | ... | 1.237283 |
1.076385 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.700 | -0.300 | 30 | ... | ... | 1.27099 |
1.100758 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.700 | -0.300 | 31 | ... | ... | 1.304251 |
1.124728 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.700 | -0.300 | 32 | ... | ... | 1.337078 |
1.148298 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.700 | -0.300 | 33 | ... | ... | 1.369481 |
1.171489 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.700 | -0.300 | 34 | ... | ... | 1.401472 |
1.194317 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.700 | -0.300 | 35 | ... | ... | 1.433062 |
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.