Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.165795 | ... | ... | 38 | 0 | 38 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.595499 |
1.102356 | ... | ... | 37 | 0 | 37 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.566074 |
1.043352 | ... | ... | 36 | 0 | 36 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.53849 |
0.988206 | ... | ... | 35 | 0 | 35 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.512526 |
0.936448 | ... | ... | 34 | 0 | 34 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.487993 |
0.887687 | ... | ... | 33 | 0 | 33 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.464742 |
0.841594 | ... | ... | 32 | 0 | 32 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.442641 |
0.797892 | ... | ... | 31 | 0 | 31 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.421573 |
0.756344 | ... | ... | 30 | 0 | 30 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.401445 |
0.716747 | ... | ... | 29 | 0 | 29 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.382172 |
0.678923 | ... | ... | 28 | 0 | 28 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.363678 |
0.64272 | ... | ... | 27 | 0 | 27 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.345898 |
0.608003 | ... | ... | 26 | 0 | 26 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.328776 |
0.574652 | ... | ... | 25 | 0 | 25 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.312258 |
0.542562 | ... | ... | 24 | 0 | 24 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.296298 |
0.51164 | ... | ... | 23 | 0 | 23 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.280856 |
0.481802 | ... | ... | 22 | 0 | 22 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.265892 |
0.452973 | ... | ... | 21 | 0 | 21 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.251373 |
0.425085 | ... | ... | 20 | 0 | 20 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.237268 |
0.398078 | ... | ... | 19 | 0 | 19 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.223545 |
0.371896 | ... | ... | 18 | 0 | 18 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.21018 |
0.346488 | ... | ... | 17 | 0 | 17 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.19715 |
0.321809 | ... | ... | 16 | 0 | 16 | 370000 | 0.025 | 0 | 0.025 | ... | ... | 0.200674 |
0.297816 | ... | ... | 15 | 0 | 15 | 380000 | 0.025 | 0 | 0.025 | ... | ... | 0.187325 |
0.274472 | ... | ... | 14 | 0 | 14 | 390000 | 0.050 | 0 | 0.050 | ... | ... | 0.192331 |
0.251741 | ... | ... | 13 | 0 | 13 | 400000 | 0.075 | 0 | 0.075 | ... | ... | 0.190568 |
0.234437 | ... | ... | 12.025 | 0 | 12.025 | 410000 | 0.125 | 0 | 0.125 | ... | ... | 0.193483 |
0.217346 | ... | ... | 11.050 | 0 | 11.050 | 420000 | 0.175 | 0 | 0.175 | ... | ... | 0.191185 |
0.208595 | ... | ... | 10.125 | 0 | 10.125 | 430000 | 0.250 | 0 | 0.250 | ... | ... | 0.190596 |
0.202029 | ... | ... | 9.225 | 0 | 9.225 | 440000 | 0.350 | 0 | 0.350 | ... | ... | 0.190208 |
0.19957 | ... | ... | 8.375 | 0 | 8.375 | 450000 | 0.475 | -0.025 | 0.500 | ... | ... | 0.189357 |
0.196785 | ... | ... | 7.550 | 0 | 7.550 | 460000 | 0.650 | 0 | 0.650 | ... | ... | 0.190414 |
0.193436 | ... | ... | 6.775 | -0.025 | 6.750 | 470000 | 0.850 | -0.025 | 0.875 | ... | ... | 0.189936 |
0.193451 | ... | ... | 6.025 | 0 | 6.025 | 480000 | 1.100 | -0.025 | 1.125 | ... | ... | 0.19017 |
0.19195 | ... | ... | 5.350 | -0.025 | 5.325 | 490000 | 1.400 | 0 | 1.400 | ... | ... | 0.19067 |
0.192543 | ... | ... | 4.700 | 0 | 4.700 | 500000 | 1.750 | 0 | 1.750 | ... | ... | 0.191218 |
0.191469 | ... | ... | 4.100 | 0 | 4.100 | 510000 | 2.150 | 0 | 2.150 | ... | ... | 0.191724 |
0.192053 | ... | ... | 3.575 | 0 | 3.575 | 520000 | 2.575 | -0.025 | 2.600 | ... | ... | 0.190592 |
0.191056 | ... | ... | 3.075 | 0 | 3.075 | 530000 | 3.075 | 0 | 3.075 | ... | ... | 0.191056 |
0.191685 | ... | ... | 2.650 | 0 | 2.650 | 540000 | 3.625 | 0 | 3.625 | ... | ... | 0.191564 |
0.190918 | ... | ... | 2.250 | 0 | 2.250 | 550000 | 4.225 | 0 | 4.225 | ... | ... | 0.192248 |
0.190433 | ... | ... | 1.925 | -0.025 | 1.900 | 560000 | 4.850 | 0 | 4.850 | ... | ... | 0.191675 |
0.190426 | ... | ... | 1.625 | -0.025 | 1.600 | 570000 | 5.525 | -0.025 | 5.550 | ... | ... | 0.19159 |
0.191186 | ... | ... | 1.350 | 0 | 1.350 | 580000 | 6.250 | -0.025 | 6.275 | ... | ... | 0.192276 |
0.191222 | ... | ... | 1.125 | 0 | 1.125 | 590000 | 7.025 | 0 | 7.025 | ... | ... | 0.194139 |
0.190656 | ... | ... | 0.925 | 0 | 0.925 | 600000 | 7.800 | -0.025 | 7.825 | ... | ... | 0.193655 |
0.191894 | ... | ... | 0.775 | 0 | 0.775 | 610000 | 8.625 | -0.025 | 8.650 | ... | ... | 0.19498 |
0.190838 | ... | ... | 0.625 | 0 | 0.625 | 620000 | 9.500 | 0 | 9.500 | ... | ... | 0.198927 |
0.189821 | ... | ... | 0.500 | 0 | 0.500 | 630000 | 10.375 | 0 | 10.375 | ... | ... | 0.20128 |
0.189249 | ... | ... | 0.425 | -0.025 | 0.400 | 640000 | 11.250 | -0.025 | 11.275 | ... | ... | 0.201863 |
0.189741 | ... | ... | 0.325 | 0 | 0.325 | 650000 | 12.175 | 0 | 12.175 | ... | ... | 0.20677 |
0.192171 | ... | ... | 0.275 | 0 | 0.275 | 660000 | 13.125 | 0 | 13.125 | ... | ... | 0.213994 |
0.193073 | ... | ... | 0.225 | 0 | 0.225 | 670000 | 14.075 | 0 | 14.075 | ... | ... | 0.220615 |
0.19206 | ... | ... | 0.175 | 0 | 0.175 | 680000 | 15.025 | 0 | 15.025 | ... | ... | 0.226641 |
0.188381 | ... | ... | 0.125 | 0 | 0.125 | 690000 | 16 | 0 | 16 | ... | ... | 0.235953 |
0.189013 | ... | ... | 0.100 | 0 | 0.100 | 700000 | 17 | 0 | 17 | ... | ... | 0.248861 |
0.18776 | ... | ... | 0.075 | 0 | 0.075 | 710000 | 18 | 0 | 18 | ... | ... | 0.261593 |
0.195097 | ... | ... | 0.075 | 0 | 0.075 | 720000 | 19 | 0 | 19 | ... | ... | 0.274152 |
0.190505 | ... | ... | 0.050 | 0 | 0.050 | 730000 | 20 | 0 | 20 | ... | ... | 0.286545 |
0.197253 | ... | ... | 0.050 | 0 | 0.050 | 740000 | 21 | 0 | 21 | ... | ... | 0.298776 |
0.186243 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 22 | 0 | 22 | ... | ... | 0.31085 |
0.192317 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 23 | 0 | 23 | ... | ... | 0.32277 |
0.198284 | ... | ... | 0.025 | 0 | 0.025 | 770000 | 24 | 0 | 24 | ... | ... | 0.334541 |
0.204145 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 25 | 0 | 25 | ... | ... | 0.346167 |
0.194232 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26 | 0 | 26 | ... | ... | 0.357652 |
0.19957 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27 | 0 | 27 | ... | ... | 0.369 |
0.204823 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28 | 0 | 28 | ... | ... | 0.380213 |
0.209993 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29 | 0 | 29 | ... | ... | 0.391297 |
0.215081 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30 | 0 | 30 | ... | ... | 0.402252 |
0.220091 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31 | 0 | 31 | ... | ... | 0.413084 |
0.225028 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32 | 0 | 32 | ... | ... | 0.423795 |
0.229893 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33 | 0 | 33 | ... | ... | 0.434388 |
0.234688 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34 | 0 | 34 | ... | ... | 0.444866 |
0.239412 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35 | 0 | 35 | ... | ... | 0.455231 |
0.244069 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 36 | 0 | 36 | ... | ... | 0.465486 |
0.248662 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 37 | 0 | 37 | ... | ... | 0.475634 |
0.253192 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 38 | 0 | 38 | ... | ... | 0.485677 |
0.257662 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 39 | 0 | 39 | ... | ... | 0.495618 |
0.262072 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 40 | 0 | 40 | ... | ... | 0.505458 |
0.266424 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 41 | 0 | 41 | ... | ... | 0.515201 |
0.270719 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 42 | 0 | 42 | ... | ... | 0.524847 |
0.274961 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 43 | 0 | 43 | ... | ... | 0.5344 |
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.