Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.286772 | ... | ... | 40.750 | 0 | 40.750 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.688947 |
1.219563 | ... | ... | 39.750 | 0 | 39.750 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.656117 |
1.15701 | ... | ... | 38.750 | 0 | 38.750 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.625343 |
1.098515 | ... | ... | 37.750 | 0 | 37.750 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.596376 |
1.043586 | ... | ... | 36.750 | 0 | 36.750 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.569017 |
0.991815 | ... | ... | 35.750 | 0 | 35.750 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.543093 |
0.942861 | ... | ... | 34.750 | 0 | 34.750 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.518451 |
0.896432 | ... | ... | 33.750 | 0 | 33.750 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.494971 |
0.85228 | ... | ... | 32.750 | 0 | 32.750 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.472545 |
0.810192 | ... | ... | 31.750 | 0 | 31.750 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.451074 |
0.769982 | ... | ... | 30.750 | 0 | 30.750 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.430478 |
0.731488 | ... | ... | 29.750 | 0 | 29.750 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.410685 |
0.69457 | ... | ... | 28.750 | 0 | 28.750 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.391629 |
0.659101 | ... | ... | 27.750 | 0 | 27.750 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.373251 |
0.62497 | ... | ... | 26.750 | 0 | 26.750 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.355502 |
0.59208 | ... | ... | 25.750 | 0 | 25.750 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.338337 |
0.560341 | ... | ... | 24.750 | 0 | 24.750 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.321707 |
0.529674 | ... | ... | 23.750 | 0 | 23.750 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.305582 |
0.500008 | ... | ... | 22.750 | 0 | 22.750 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.289926 |
0.471279 | ... | ... | 21.750 | 0 | 21.750 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.274703 |
0.443427 | ... | ... | 20.750 | 0 | 20.750 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.259889 |
0.416399 | ... | ... | 19.750 | 0 | 19.750 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.245454 |
0.390147 | ... | ... | 18.750 | 0 | 18.750 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.231372 |
0.364626 | ... | ... | 17.750 | 0 | 17.750 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.217622 |
0.339796 | ... | ... | 16.750 | 0 | 16.750 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.204181 |
0.315619 | ... | ... | 15.750 | 0 | 15.750 | 400000 | 0.025 | 0 | 0.025 | ... | ... | 0.207886 |
0.29206 | ... | ... | 14.750 | 0 | 14.750 | 410000 | 0.025 | 0 | 0.025 | ... | ... | 0.194056 |
0.269088 | ... | ... | 13.750 | 0 | 13.750 | 420000 | 0.050 | 0 | 0.050 | ... | ... | 0.199256 |
0.246673 | ... | ... | 12.750 | 0 | 12.750 | 430000 | 0.075 | 0 | 0.075 | ... | ... | 0.197403 |
0.230451 | ... | ... | 11.775 | 0 | 11.775 | 440000 | 0.100 | 0 | 0.100 | ... | ... | 0.192071 |
0.214271 | ... | ... | 10.800 | 0 | 10.800 | 450000 | 0.150 | 0 | 0.150 | ... | ... | 0.191535 |
0.207281 | ... | ... | 9.875 | 0 | 9.875 | 460000 | 0.225 | 0 | 0.225 | ... | ... | 0.192252 |
0.202206 | ... | ... | 8.975 | 0 | 8.975 | 470000 | 0.325 | 0 | 0.325 | ... | ... | 0.1927 |
0.197904 | ... | ... | 8.100 | 0 | 8.100 | 480000 | 0.450 | 0 | 0.450 | ... | ... | 0.192326 |
0.196424 | ... | ... | 7.275 | 0 | 7.275 | 490000 | 0.600 | -0.025 | 0.625 | ... | ... | 0.190937 |
0.193902 | ... | ... | 6.475 | 0 | 6.475 | 500000 | 0.800 | -0.025 | 0.825 | ... | ... | 0.190905 |
0.194591 | ... | ... | 5.750 | 0 | 5.750 | 510000 | 1.050 | 0 | 1.050 | ... | ... | 0.19137 |
0.193391 | ... | ... | 5.050 | 0 | 5.050 | 520000 | 1.350 | 0 | 1.350 | ... | ... | 0.191899 |
0.19234 | ... | ... | 4.425 | -0.025 | 4.400 | 530000 | 1.700 | 0 | 1.700 | ... | ... | 0.192291 |
0.192965 | ... | ... | 3.825 | 0 | 3.825 | 540000 | 2.100 | 0 | 2.100 | ... | ... | 0.192466 |
0.191664 | ... | ... | 3.300 | -0.025 | 3.275 | 550000 | 2.550 | 0 | 2.550 | ... | ... | 0.19241 |
0.191855 | ... | ... | 2.825 | -0.025 | 2.800 | 560000 | 3.050 | 0 | 3.050 | ... | ... | 0.192158 |
0.191911 | ... | ... | 2.375 | 0 | 2.375 | 570000 | 3.600 | -0.025 | 3.625 | ... | ... | 0.191781 |
0.19197 | ... | ... | 2 | 0 | 2 | 580000 | 4.225 | 0 | 4.225 | ... | ... | 0.193081 |
0.192226 | ... | ... | 1.675 | 0 | 1.675 | 590000 | 4.875 | 0 | 4.875 | ... | ... | 0.192919 |
0.191106 | ... | ... | 1.400 | -0.025 | 1.375 | 600000 | 5.575 | 0 | 5.575 | ... | ... | 0.193197 |
0.192573 | ... | ... | 1.150 | 0 | 1.150 | 610000 | 6.325 | 0 | 6.325 | ... | ... | 0.194285 |
0.191148 | ... | ... | 0.950 | -0.025 | 0.925 | 620000 | 7.100 | 0 | 7.100 | ... | ... | 0.194581 |
0.191085 | ... | ... | 0.775 | -0.025 | 0.750 | 630000 | 7.925 | 0 | 7.925 | ... | ... | 0.196561 |
0.19061 | ... | ... | 0.625 | -0.025 | 0.600 | 640000 | 8.750 | 0 | 8.750 | ... | ... | 0.196024 |
0.192971 | ... | ... | 0.500 | 0 | 0.500 | 650000 | 9.625 | 0 | 9.625 | ... | ... | 0.198207 |
0.19309 | ... | ... | 0.400 | 0 | 0.400 | 660000 | 10.525 | 0 | 10.525 | ... | ... | 0.201326 |
0.190388 | ... | ... | 0.325 | -0.025 | 0.300 | 670000 | 11.450 | 0 | 11.450 | ... | ... | 0.206058 |
0.19302 | ... | ... | 0.250 | 0 | 0.250 | 680000 | 12.375 | 0 | 12.375 | ... | ... | 0.209449 |
0.193837 | ... | ... | 0.200 | 0 | 0.200 | 690000 | 13.325 | 0 | 13.325 | ... | ... | 0.215482 |
0.192299 | ... | ... | 0.150 | 0 | 0.150 | 700000 | 14.275 | 0 | 14.275 | ... | ... | 0.220668 |
0.194875 | ... | ... | 0.125 | 0 | 0.125 | 710000 | 15.275 | 0 | 15.275 | ... | ... | 0.234142 |
0.195946 | ... | ... | 0.100 | 0 | 0.100 | 720000 | 16.250 | 0 | 16.250 | ... | ... | 0.242971 |
0.195014 | ... | ... | 0.075 | 0 | 0.075 | 730000 | 17.250 | 0 | 17.250 | ... | ... | 0.256106 |
0.191032 | ... | ... | 0.050 | 0 | 0.050 | 740000 | 18.250 | 0 | 18.250 | ... | ... | 0.269069 |
0.198573 | ... | ... | 0.050 | 0 | 0.050 | 750000 | 19.250 | 0 | 19.250 | ... | ... | 0.281863 |
0.187912 | ... | ... | 0.025 | 0 | 0.025 | 760000 | 20.250 | 0 | 20.250 | ... | ... | 0.294493 |
0.194691 | ... | ... | 0.025 | 0 | 0.025 | 770000 | 21.250 | 0 | 21.250 | ... | ... | 0.306963 |
0.201346 | ... | ... | 0.025 | 0 | 0.025 | 780000 | 22.250 | 0 | 22.250 | ... | ... | 0.319278 |
0.207883 | ... | ... | 0.025 | 0 | 0.025 | 790000 | 23.250 | 0 | 23.250 | ... | ... | 0.331442 |
0.19814 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.250 | 0 | 24.250 | ... | ... | 0.343459 |
0.20409 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.250 | 0 | 25.250 | ... | ... | 0.355332 |
0.20994 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.250 | 0 | 26.250 | ... | ... | 0.367066 |
0.215698 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.250 | 0 | 27.250 | ... | ... | 0.378663 |
0.221367 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.250 | 0 | 28.250 | ... | ... | 0.390127 |
0.22695 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.250 | 0 | 29.250 | ... | ... | 0.401462 |
0.232447 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.250 | 0 | 30.250 | ... | ... | 0.412671 |
0.237862 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.250 | 0 | 31.250 | ... | ... | 0.423756 |
0.243201 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.250 | 0 | 32.250 | ... | ... | 0.434721 |
0.248464 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.250 | 0 | 33.250 | ... | ... | 0.445567 |
0.253653 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.250 | 0 | 34.250 | ... | ... | 0.456299 |
0.258767 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.250 | 0 | 35.250 | ... | ... | 0.466919 |
0.263811 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.250 | 0 | 36.250 | ... | ... | 0.477428 |
0.268787 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.250 | 0 | 37.250 | ... | ... | 0.48783 |
0.273698 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.250 | 0 | 38.250 | ... | ... | 0.498128 |
0.278546 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.250 | 0 | 39.250 | ... | ... | 0.508322 |
0.283331 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.250 | 0 | 40.250 | ... | ... | 0.518416 |
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.