Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.159662 | ... | ... | 38 | 0 | 38 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.591523 |
1.096546 | ... | ... | 37 | 0 | 37 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.562295 |
1.037843 | ... | ... | 36 | 0 | 36 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.534895 |
0.982981 | ... | ... | 35 | 0 | 35 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.509105 |
0.93149 | ... | ... | 34 | 0 | 34 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.484735 |
0.882982 | ... | ... | 33 | 0 | 33 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.461639 |
0.837128 | ... | ... | 32 | 0 | 32 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.439686 |
0.793654 | ... | ... | 31 | 0 | 31 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.418759 |
0.752324 | ... | ... | 30 | 0 | 30 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.398765 |
0.712934 | ... | ... | 29 | 0 | 29 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.379621 |
0.675309 | ... | ... | 28 | 0 | 28 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.36125 |
0.639297 | ... | ... | 27 | 0 | 27 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.343589 |
0.604762 | ... | ... | 26 | 0 | 26 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.326581 |
0.571587 | ... | ... | 25 | 0 | 25 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.310173 |
0.539667 | ... | ... | 24 | 0 | 24 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.29432 |
0.508909 | ... | ... | 23 | 0 | 23 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.278982 |
0.47923 | ... | ... | 22 | 0 | 22 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.264118 |
0.450554 | ... | ... | 21 | 0 | 21 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.249695 |
0.422814 | ... | ... | 20 | 0 | 20 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.235684 |
0.395951 | ... | ... | 19 | 0 | 19 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.222053 |
0.369908 | ... | ... | 18 | 0 | 18 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.208777 |
0.344636 | ... | ... | 17 | 0 | 17 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.195835 |
0.320088 | ... | ... | 16 | 0 | 16 | 370000 | 0.025 | 0 | 0.025 | ... | ... | 0.199335 |
0.296224 | ... | ... | 15 | 0 | 15 | 380000 | 0.025 | 0 | 0.025 | ... | ... | 0.186076 |
0.273004 | ... | ... | 14 | 0 | 14 | 390000 | 0.050 | 0 | 0.050 | ... | ... | 0.191049 |
0.250394 | ... | ... | 13 | 0 | 13 | 400000 | 0.075 | 0 | 0.075 | ... | ... | 0.189297 |
0.233164 | ... | ... | 12.025 | 0 | 12.025 | 410000 | 0.125 | 0 | 0.125 | ... | ... | 0.192194 |
0.216149 | ... | ... | 11.050 | 0 | 11.050 | 420000 | 0.175 | 0 | 0.175 | ... | ... | 0.189912 |
0.207406 | ... | ... | 10.125 | 0 | 10.125 | 430000 | 0.250 | 0 | 0.250 | ... | ... | 0.189328 |
0.200842 | ... | ... | 9.250 | -0.025 | 9.225 | 440000 | 0.350 | -0.025 | 0.375 | ... | ... | 0.188942 |
0.198362 | ... | ... | 8.375 | 0 | 8.375 | 450000 | 0.500 | 0 | 0.500 | ... | ... | 0.191167 |
0.195568 | ... | ... | 7.550 | 0 | 7.550 | 460000 | 0.650 | -0.025 | 0.675 | ... | ... | 0.18915 |
0.194467 | ... | ... | 6.775 | 0 | 6.775 | 470000 | 0.875 | 0 | 0.875 | ... | ... | 0.190948 |
0.19222 | ... | ... | 6.050 | -0.025 | 6.025 | 480000 | 1.125 | 0 | 1.125 | ... | ... | 0.190935 |
0.192559 | ... | ... | 5.350 | 0 | 5.350 | 490000 | 1.425 | 0 | 1.425 | ... | ... | 0.191253 |
0.191297 | ... | ... | 4.725 | -0.025 | 4.700 | 500000 | 1.750 | -0.025 | 1.775 | ... | ... | 0.189954 |
0.191852 | ... | ... | 4.125 | 0 | 4.125 | 510000 | 2.150 | -0.025 | 2.175 | ... | ... | 0.19046 |
0.190797 | ... | ... | 3.600 | -0.025 | 3.575 | 520000 | 2.600 | -0.025 | 2.625 | ... | ... | 0.190912 |
0.191349 | ... | ... | 3.100 | 0 | 3.100 | 530000 | 3.100 | 0 | 3.100 | ... | ... | 0.191349 |
0.190424 | ... | ... | 2.675 | -0.025 | 2.650 | 540000 | 3.625 | -0.025 | 3.650 | ... | ... | 0.190312 |
0.191224 | ... | ... | 2.275 | 0 | 2.275 | 550000 | 4.225 | -0.025 | 4.250 | ... | ... | 0.190996 |
0.190785 | ... | ... | 1.950 | -0.025 | 1.925 | 560000 | 4.875 | 0 | 4.875 | ... | ... | 0.192043 |
0.190845 | ... | ... | 1.650 | -0.025 | 1.625 | 570000 | 5.550 | -0.025 | 5.575 | ... | ... | 0.192034 |
0.18992 | ... | ... | 1.375 | -0.025 | 1.350 | 580000 | 6.275 | 0 | 6.275 | ... | ... | 0.192815 |
0.189954 | ... | ... | 1.150 | -0.025 | 1.125 | 590000 | 7.025 | -0.025 | 7.050 | ... | ... | 0.19291 |
0.189391 | ... | ... | 0.950 | -0.025 | 0.925 | 600000 | 7.825 | 0 | 7.825 | ... | ... | 0.194471 |
0.19062 | ... | ... | 0.775 | 0 | 0.775 | 610000 | 8.650 | 0 | 8.650 | ... | ... | 0.195973 |
0.18957 | ... | ... | 0.650 | -0.025 | 0.625 | 620000 | 9.500 | 0 | 9.500 | ... | ... | 0.197714 |
0.191334 | ... | ... | 0.525 | 0 | 0.525 | 630000 | 10.375 | 0 | 10.375 | ... | ... | 0.200075 |
0.19113 | ... | ... | 0.425 | 0 | 0.425 | 640000 | 11.275 | 0 | 11.275 | ... | ... | 0.203533 |
0.192028 | ... | ... | 0.350 | 0 | 0.350 | 650000 | 12.175 | -0.025 | 12.200 | ... | ... | 0.205584 |
0.190892 | ... | ... | 0.275 | 0 | 0.275 | 660000 | 13.125 | 0 | 13.125 | ... | ... | 0.212787 |
0.191787 | ... | ... | 0.225 | 0 | 0.225 | 670000 | 14.075 | 0 | 14.075 | ... | ... | 0.219395 |
0.19078 | ... | ... | 0.175 | 0 | 0.175 | 680000 | 15.025 | 0 | 15.025 | ... | ... | 0.225414 |
0.187125 | ... | ... | 0.150 | -0.025 | 0.125 | 690000 | 16 | 0 | 16 | ... | ... | 0.23469 |
0.187753 | ... | ... | 0.125 | -0.025 | 0.100 | 700000 | 17 | 0 | 17 | ... | ... | 0.24753 |
0.186507 | ... | ... | 0.100 | -0.025 | 0.075 | 710000 | 18 | 0 | 18 | ... | ... | 0.260193 |
0.193796 | ... | ... | 0.075 | 0 | 0.075 | 720000 | 19 | 0 | 19 | ... | ... | 0.272686 |
0.189235 | ... | ... | 0.050 | 0 | 0.050 | 730000 | 20 | 0 | 20 | ... | ... | 0.285013 |
0.195937 | ... | ... | 0.050 | 0 | 0.050 | 740000 | 21 | 0 | 21 | ... | ... | 0.297178 |
0.185001 | ... | ... | 0.025 | 0 | 0.025 | 750000 | 22 | 0 | 22 | ... | ... | 0.309187 |
0.191034 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 23 | 0 | 23 | ... | ... | 0.321044 |
0.196961 | ... | ... | 0.025 | 0 | 0.025 | 770000 | 24 | 0 | 24 | ... | ... | 0.332752 |
0.202783 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 25 | 0 | 25 | ... | ... | 0.344316 |
0.192935 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26 | 0 | 26 | ... | ... | 0.35574 |
0.198238 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27 | 0 | 27 | ... | ... | 0.367027 |
0.203455 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28 | 0 | 28 | ... | ... | 0.378181 |
0.208592 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29 | 0 | 29 | ... | ... | 0.389205 |
0.213646 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30 | 0 | 30 | ... | ... | 0.400103 |
0.218622 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31 | 0 | 31 | ... | ... | 0.410877 |
0.223526 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32 | 0 | 32 | ... | ... | 0.421531 |
0.228358 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33 | 0 | 33 | ... | ... | 0.432068 |
0.233121 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34 | 0 | 34 | ... | ... | 0.44249 |
0.237813 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35 | 0 | 35 | ... | ... | 0.4528 |
0.242439 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 36 | 0 | 36 | ... | ... | 0.463001 |
0.247002 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 37 | 0 | 37 | ... | ... | 0.473095 |
0.251502 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 38 | 0 | 38 | ... | ... | 0.483084 |
0.255942 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 39 | 0 | 39 | ... | ... | 0.492972 |
0.260323 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 40 | 0 | 40 | ... | ... | 0.502761 |
0.264645 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 41 | 0 | 41 | ... | ... | 0.512451 |
0.268912 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 42 | 0 | 42 | ... | ... | 0.522047 |
0.273125 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 43 | 0 | 43 | ... | ... | 0.531549 |
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.