Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.007092 | ... | ... | 25.750 | -0.150 | 25.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 2.877099 |
2.82159 | ... | ... | 24.750 | -0.150 | 24.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 2.71124 |
2.645922 | ... | ... | 23.750 | -0.150 | 23.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 2.553883 |
2.479082 | ... | ... | 22.750 | -0.150 | 22.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 2.404109 |
2.320222 | ... | ... | 21.750 | -0.150 | 21.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 2.261178 |
2.168602 | ... | ... | 20.750 | -0.150 | 20.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 2.124441 |
2.023588 | ... | ... | 19.750 | -0.150 | 19.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.993296 |
1.88464 | ... | ... | 18.750 | -0.150 | 18.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.867273 |
1.751258 | ... | ... | 17.750 | -0.150 | 17.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.745885 |
1.623012 | ... | ... | 16.750 | -0.150 | 16.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.628759 |
1.499516 | ... | ... | 15.750 | -0.150 | 15.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 1.515515 |
1.380427 | ... | ... | 14.750 | -0.150 | 14.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 1.405843 |
1.265437 | ... | ... | 13.750 | -0.150 | 13.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 1.299436 |
1.154273 | ... | ... | 12.750 | -0.150 | 12.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 1.196015 |
1.046685 | ... | ... | 11.750 | -0.150 | 11.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 1.095302 |
0.994161 | ... | ... | 11.250 | -0.150 | 11.100 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 1.045902 |
0.942448 | ... | ... | 10.750 | -0.150 | 10.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.997088 |
0.891521 | ... | ... | 10.250 | -0.150 | 10.100 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.948819 |
0.841357 | ... | ... | 9.750 | -0.150 | 9.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.901084 |
0.791931 | ... | ... | 9.250 | -0.150 | 9.100 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.85385 |
0.743224 | ... | ... | 8.750 | -0.150 | 8.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.807079 |
0.695213 | ... | ... | 8.250 | -0.150 | 8.100 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.760748 |
0.647879 | ... | ... | 7.750 | -0.150 | 7.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.714807 |
0.601203 | ... | ... | 7.250 | -0.150 | 7.100 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.66925 |
0.555166 | ... | ... | 6.750 | -0.150 | 6.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.624014 |
0.509752 | ... | ... | 6.250 | -0.150 | 6.100 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.579076 |
0.464942 | ... | ... | 5.750 | -0.150 | 5.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.534383 |
0.420724 | ... | ... | 5.250 | -0.150 | 5.100 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.489895 |
0.377077 | ... | ... | 4.750 | -0.150 | 4.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.445545 |
0.333988 | ... | ... | 4.250 | -0.150 | 4.100 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.401273 |
0.291443 | ... | ... | 3.750 | -0.150 | 3.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.356995 |
0.249428 | ... | ... | 3.250 | -0.150 | 3.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.312606 |
0.20793 | ... | ... | 2.750 | -0.150 | 2.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.267965 |
0.166937 | ... | ... | 2.250 | -0.150 | 2.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.222873 |
0.126435 | ... | ... | 1.750 | -0.150 | 1.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.177011 |
0.086414 | ... | ... | 1.250 | -0.150 | 1.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.129832 |
0.046861 | ... | ... | 0.750 | -0.150 | 0.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.080108 |
0.030901 | ... | ... | 0.250 | -0.125 | 0.125 | 435000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.030857 |
0.05827 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.400 | 0.150 | 0.250 | ... | ... | 0.030884 |
0.108109 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.900 | 0.150 | 0.750 | ... | ... | 0.069096 |
0.153338 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.400 | 0.150 | 1.250 | ... | ... | 0.106881 |
0.195911 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.900 | 0.150 | 1.750 | ... | ... | 0.14425 |
0.236599 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.400 | 0.150 | 2.250 | ... | ... | 0.18121 |
0.2758 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.900 | 0.150 | 2.750 | ... | ... | 0.217772 |
0.31377 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.400 | 0.150 | 3.250 | ... | ... | 0.253944 |
0.350682 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.900 | 0.150 | 3.750 | ... | ... | 0.289735 |
0.386656 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.400 | 0.150 | 4.250 | ... | ... | 0.325151 |
0.42179 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.900 | 0.150 | 4.750 | ... | ... | 0.360202 |
0.456157 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.400 | 0.150 | 5.250 | ... | ... | 0.394896 |
0.489821 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.900 | 0.150 | 5.750 | ... | ... | 0.429236 |
0.522823 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.400 | 0.150 | 6.250 | ... | ... | 0.463233 |
0.555222 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.900 | 0.150 | 6.750 | ... | ... | 0.496896 |
0.587031 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.400 | 0.150 | 7.250 | ... | ... | 0.530228 |
0.618307 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.900 | 0.150 | 7.750 | ... | ... | 0.563238 |
0.649065 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.400 | 0.150 | 8.250 | ... | ... | 0.59593 |
0.679319 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.900 | 0.150 | 8.750 | ... | ... | 0.628312 |
0.70912 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.400 | 0.150 | 9.250 | ... | ... | 0.660389 |
0.738464 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.900 | 0.150 | 9.750 | ... | ... | 0.692167 |
0.767372 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.400 | 0.150 | 10.250 | ... | ... | 0.723652 |
0.795871 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.900 | 0.150 | 10.750 | ... | ... | 0.754849 |
0.823976 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.400 | 0.150 | 11.250 | ... | ... | 0.785764 |
0.85169 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.900 | 0.150 | 11.750 | ... | ... | 0.816402 |
0.879035 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.400 | 0.150 | 12.250 | ... | ... | 0.846767 |
0.906025 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.900 | 0.150 | 12.750 | ... | ... | 0.876865 |
0.932655 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.400 | 0.150 | 13.250 | ... | ... | 0.9067 |
0.958958 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.900 | 0.150 | 13.750 | ... | ... | 0.936278 |
0.984938 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.400 | 0.150 | 14.250 | ... | ... | 0.965602 |
1.010603 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.900 | 0.150 | 14.750 | ... | ... | 0.994678 |
1.035954 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.400 | 0.150 | 15.250 | ... | ... | 1.023509 |
1.060998 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.900 | 0.150 | 15.750 | ... | ... | 1.052099 |
1.085753 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.400 | 0.150 | 16.250 | ... | ... | 1.080453 |
1.134447 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.400 | 0.150 | 17.250 | ... | ... | 1.136468 |
1.182047 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.400 | 0.150 | 18.250 | ... | ... | 1.191584 |
1.228621 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.400 | 0.150 | 19.250 | ... | ... | 1.24583 |
1.274226 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.400 | 0.150 | 20.250 | ... | ... | 1.299237 |
1.318892 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.400 | 0.150 | 21.250 | ... | ... | 1.351825 |
1.362669 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.400 | 0.150 | 22.250 | ... | ... | 1.403622 |
1.405599 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.400 | 0.150 | 23.250 | ... | ... | 1.454653 |
1.447697 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.400 | 0.150 | 24.250 | ... | ... | 1.50494 |
1.488998 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.400 | 0.150 | 25.250 | ... | ... | 1.554506 |
1.529559 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.400 | 0.150 | 26.250 | ... | ... | 1.603371 |
1.569401 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.400 | 0.150 | 27.250 | ... | ... | 1.651556 |
1.608526 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.400 | 0.150 | 28.250 | ... | ... | 1.69908 |
1.64697 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.400 | 0.150 | 29.250 | ... | ... | 1.745961 |
1.684766 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.400 | 0.150 | 30.250 | ... | ... | 1.792217 |
1.721937 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.400 | 0.150 | 31.250 | ... | ... | 1.837865 |
1.758496 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.400 | 0.150 | 32.250 | ... | ... | 1.882921 |
1.794455 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.400 | 0.150 | 33.250 | ... | ... | 1.927401 |
1.829853 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.400 | 0.150 | 34.250 | ... | ... | 1.97132 |
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.