Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.36516 | ... | ... | 38 | -0.500 | 37.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.814177 |
1.291596 | ... | ... | 37 | -0.500 | 36.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.773665 |
1.222981 | ... | ... | 36 | -0.500 | 35.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.735686 |
1.158697 | ... | ... | 35 | -0.500 | 34.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.699937 |
1.098229 | ... | ... | 34 | -0.500 | 33.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.666154 |
1.041153 | ... | ... | 33 | -0.500 | 32.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.634136 |
0.987106 | ... | ... | 32 | -0.500 | 31.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.603701 |
0.935785 | ... | ... | 31 | -0.500 | 30.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.574686 |
0.886925 | ... | ... | 30 | -0.500 | 29.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.546965 |
0.840301 | ... | ... | 29 | -0.500 | 28.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.520421 |
0.795715 | ... | ... | 28 | -0.500 | 27.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.494946 |
0.752996 | ... | ... | 27 | -0.500 | 26.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.470454 |
0.711992 | ... | ... | 26 | -0.500 | 25.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.446867 |
0.672568 | ... | ... | 25 | -0.500 | 24.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.424109 |
0.634606 | ... | ... | 24 | -0.500 | 23.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.40212 |
0.598001 | ... | ... | 23 | -0.500 | 22.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.380844 |
0.562656 | ... | ... | 22 | -0.500 | 21.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.360222 |
0.528487 | ... | ... | 21 | -0.500 | 20.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.340212 |
0.495416 | ... | ... | 20 | -0.500 | 19.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.320771 |
0.463374 | ... | ... | 19 | -0.500 | 18.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.301852 |
0.432296 | ... | ... | 18 | -0.500 | 17.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.283429 |
0.402127 | ... | ... | 17 | -0.500 | 16.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.26546 |
0.372812 | ... | ... | 16 | -0.500 | 15.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.247915 |
0.344303 | ... | ... | 15 | -0.500 | 14.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.230762 |
0.316557 | ... | ... | 14 | -0.500 | 13.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.213974 |
0.289531 | ... | ... | 13 | -0.500 | 12.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.197522 |
0.26319 | ... | ... | 12 | -0.500 | 11.500 | 410000 | 0.025 | 0 | 0.025 | ... | ... | 0.198339 |
0.237497 | ... | ... | 11 | -0.500 | 10.500 | 420000 | 0.025 | 0 | 0.025 | ... | ... | 0.181265 |
0.221279 | ... | ... | 10 | -0.475 | 9.525 | 430000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.196237 |
0.204465 | ... | ... | 9.025 | -0.475 | 8.550 | 440000 | 0.100 | 0 | 0.100 | ... | ... | 0.1873 |
0.199529 | ... | ... | 8.100 | -0.475 | 7.625 | 450000 | 0.175 | 0.025 | 0.150 | ... | ... | 0.189768 |
0.19511 | ... | ... | 7.175 | -0.450 | 6.725 | 460000 | 0.275 | 0.025 | 0.250 | ... | ... | 0.189818 |
0.193777 | ... | ... | 6.300 | -0.425 | 5.875 | 470000 | 0.425 | 0.075 | 0.350 | ... | ... | 0.191387 |
0.193083 | ... | ... | 5.475 | -0.400 | 5.075 | 480000 | 0.600 | 0.075 | 0.525 | ... | ... | 0.189452 |
0.191942 | ... | ... | 4.700 | -0.375 | 4.325 | 490000 | 0.850 | 0.100 | 0.750 | ... | ... | 0.190112 |
0.192281 | ... | ... | 4 | -0.350 | 3.650 | 500000 | 1.175 | 0.150 | 1.025 | ... | ... | 0.191805 |
0.19105 | ... | ... | 3.350 | -0.325 | 3.025 | 510000 | 1.550 | 0.175 | 1.375 | ... | ... | 0.191684 |
0.190416 | ... | ... | 2.775 | -0.300 | 2.475 | 520000 | 2 | 0.225 | 1.775 | ... | ... | 0.192056 |
0.190234 | ... | ... | 2.275 | -0.275 | 2 | 530000 | 2.500 | 0.225 | 2.275 | ... | ... | 0.190744 |
0.190642 | ... | ... | 1.825 | -0.225 | 1.600 | 540000 | 3.100 | 0.275 | 2.825 | ... | ... | 0.192207 |
0.192066 | ... | ... | 1.450 | -0.175 | 1.275 | 550000 | 3.750 | 0.325 | 3.425 | ... | ... | 0.192515 |
0.19036 | ... | ... | 1.150 | -0.175 | 0.975 | 560000 | 4.450 | 0.325 | 4.125 | ... | ... | 0.192028 |
0.190758 | ... | ... | 0.875 | -0.125 | 0.750 | 570000 | 5.200 | 0.350 | 4.850 | ... | ... | 0.191179 |
0.191766 | ... | ... | 0.675 | -0.100 | 0.575 | 580000 | 6.025 | 0.400 | 5.625 | ... | ... | 0.193716 |
0.191067 | ... | ... | 0.500 | -0.075 | 0.425 | 590000 | 6.875 | 0.425 | 6.450 | ... | ... | 0.195028 |
0.188789 | ... | ... | 0.375 | -0.075 | 0.300 | 600000 | 7.750 | 0.425 | 7.325 | ... | ... | 0.195538 |
0.190466 | ... | ... | 0.275 | -0.050 | 0.225 | 610000 | 8.650 | 0.425 | 8.225 | ... | ... | 0.195893 |
0.19389 | ... | ... | 0.200 | -0.025 | 0.175 | 620000 | 9.600 | 0.475 | 9.125 | ... | ... | 0.202989 |
0.193807 | ... | ... | 0.150 | -0.025 | 0.125 | 630000 | 10.550 | 0.475 | 10.075 | ... | ... | 0.208079 |
0.18823 | ... | ... | 0.100 | -0.025 | 0.075 | 640000 | 11.525 | 0.475 | 11.050 | ... | ... | 0.218104 |
0.187304 | ... | ... | 0.075 | -0.025 | 0.050 | 650000 | 12.500 | 0.475 | 12.025 | ... | ... | 0.227298 |
0.198334 | ... | ... | 0.050 | 0 | 0.050 | 660000 | 13.500 | 0.500 | 13 | ... | ... | 0.243571 |
0.189629 | ... | ... | 0.025 | 0 | 0.025 | 670000 | 14.500 | 0.500 | 14 | ... | ... | 0.259605 |
0.199414 | ... | ... | 0.025 | 0 | 0.025 | 680000 | 15.500 | 0.500 | 15 | ... | ... | 0.275406 |
0.192199 | ... | ... | 0.025 | -0.013 | 0.013 | 690000 | 16.500 | 0.500 | 16 | ... | ... | 0.290982 |
0.200989 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 17.500 | 0.500 | 17 | ... | ... | 0.30634 |
0.209604 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 18.500 | 0.500 | 18 | ... | ... | 0.321485 |
0.218047 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 19.500 | 0.500 | 19 | ... | ... | 0.336424 |
0.226335 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 20.500 | 0.500 | 20 | ... | ... | 0.351163 |
0.23447 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 21.500 | 0.500 | 21 | ... | ... | 0.365708 |
0.242455 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 22.500 | 0.500 | 22 | ... | ... | 0.380063 |
0.250299 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 23.500 | 0.500 | 23 | ... | ... | 0.394234 |
0.258009 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 24.500 | 0.500 | 24 | ... | ... | 0.408227 |
0.265588 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 25.500 | 0.500 | 25 | ... | ... | 0.422045 |
0.273041 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26.500 | 0.500 | 26 | ... | ... | 0.435693 |
0.280373 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27.500 | 0.500 | 27 | ... | ... | 0.449176 |
0.287588 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28.500 | 0.500 | 28 | ... | ... | 0.462498 |
0.294688 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29.500 | 0.500 | 29 | ... | ... | 0.475662 |
0.301677 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30.500 | 0.500 | 30 | ... | ... | 0.488674 |
0.308561 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31.500 | 0.500 | 31 | ... | ... | 0.501536 |
0.315345 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32.500 | 0.500 | 32 | ... | ... | 0.514253 |
0.32203 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33.500 | 0.500 | 33 | ... | ... | 0.526827 |
0.328614 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34.500 | 0.500 | 34 | ... | ... | 0.539263 |
0.335105 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35.500 | 0.500 | 35 | ... | ... | 0.551563 |
0.341505 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 36.500 | 0.500 | 36 | ... | ... | 0.56373 |
0.347817 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 37.500 | 0.500 | 37 | ... | ... | 0.575768 |
0.354044 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 38.500 | 0.500 | 38 | ... | ... | 0.58768 |
0.360186 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 39.500 | 0.500 | 39 | ... | ... | 0.599467 |
0.366245 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 40.500 | 0.500 | 40 | ... | ... | 0.611134 |
0.372227 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 41.500 | 0.500 | 41 | ... | ... | 0.622683 |
0.378131 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 42.500 | 0.500 | 42 | ... | ... | 0.634116 |
0.383961 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 43.500 | 0.500 | 43 | ... | ... | 0.645436 |
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.