Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.671883 | ... | ... | 25.600 | 0 | 25.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 3.714204 |
3.445604 | ... | ... | 24.600 | 0 | 24.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 3.500087 |
3.231281 | ... | ... | 23.600 | 0 | 23.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 3.296945 |
3.027689 | ... | ... | 22.600 | 0 | 22.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 3.103593 |
2.833785 | ... | ... | 21.600 | 0 | 21.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 2.919075 |
2.648703 | ... | ... | 20.600 | 0 | 20.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 2.742554 |
2.471677 | ... | ... | 19.600 | 0 | 19.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 2.573251 |
2.302042 | ... | ... | 18.600 | 0 | 18.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 2.410561 |
2.139188 | ... | ... | 17.600 | 0 | 17.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 2.253853 |
1.98259 | ... | ... | 16.600 | 0 | 16.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 2.102649 |
1.83178 | ... | ... | 15.600 | 0 | 15.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 1.956457 |
1.686326 | ... | ... | 14.600 | 0 | 14.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 1.814874 |
1.545872 | ... | ... | 13.600 | 0 | 13.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 1.677507 |
1.410093 | ... | ... | 12.600 | 0 | 12.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 1.543995 |
1.278682 | ... | ... | 11.600 | 0 | 11.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 1.413979 |
1.214526 | ... | ... | 11.100 | 0 | 11.100 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 1.350206 |
1.151359 | ... | ... | 10.600 | 0 | 10.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 1.287189 |
1.089152 | ... | ... | 10.100 | 0 | 10.100 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 1.224876 |
1.027875 | ... | ... | 9.600 | 0 | 9.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 1.163252 |
0.967499 | ... | ... | 9.100 | 0 | 9.100 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 1.102275 |
0.908 | ... | ... | 8.600 | 0 | 8.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 1.041895 |
0.849351 | ... | ... | 8.100 | 0 | 8.100 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.982085 |
0.791528 | ... | ... | 7.600 | 0 | 7.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.922777 |
0.734508 | ... | ... | 7.100 | 0 | 7.100 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.863965 |
0.678268 | ... | ... | 6.600 | 0 | 6.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.805567 |
0.622781 | ... | ... | 6.100 | 0 | 6.100 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.747554 |
0.568032 | ... | ... | 5.600 | 0 | 5.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.689858 |
0.514003 | ... | ... | 5.100 | 0 | 5.100 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.632426 |
0.460673 | ... | ... | 4.600 | 0 | 4.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.575172 |
0.408029 | ... | ... | 4.100 | 0 | 4.100 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.51802 |
0.356052 | ... | ... | 3.600 | 0 | 3.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.460858 |
0.304724 | ... | ... | 3.100 | 0 | 3.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.403554 |
0.254026 | ... | ... | 2.600 | 0 | 2.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.345925 |
0.203945 | ... | ... | 2.100 | 0 | 2.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.287713 |
0.154465 | ... | ... | 1.600 | 0 | 1.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.228508 |
0.105571 | ... | ... | 1.100 | 0 | 1.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.167603 |
0.057249 | ... | ... | 0.600 | 0 | 0.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.103412 |
0.039864 | ... | ... | 0.125 | 0 | 0.125 | 435000 | 0.025 | 0 | 0.025 | ... | ... | 0.03983 |
0.075221 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.400 | 0 | 0.400 | ... | ... | 0.03773 |
0.13956 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.900 | 0 | 0.900 | ... | ... | 0.084413 |
0.197947 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.400 | 0 | 1.400 | ... | ... | 0.130576 |
0.252907 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.900 | 0 | 1.900 | ... | ... | 0.176228 |
0.305433 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.400 | 0 | 2.400 | ... | ... | 0.221383 |
0.356039 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.900 | 0 | 2.900 | ... | ... | 0.26605 |
0.405058 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.400 | 0 | 3.400 | ... | ... | 0.310241 |
0.452709 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.900 | 0 | 3.900 | ... | ... | 0.353965 |
0.49915 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.400 | 0 | 4.400 | ... | ... | 0.397233 |
0.544506 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.900 | 0 | 4.900 | ... | ... | 0.440055 |
0.588872 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.400 | 0 | 5.400 | ... | ... | 0.482444 |
0.632331 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.900 | 0 | 5.900 | ... | ... | 0.524404 |
0.674935 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.400 | 0 | 6.400 | ... | ... | 0.565944 |
0.716761 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.900 | 0 | 6.900 | ... | ... | 0.607073 |
0.757825 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.400 | 0 | 7.400 | ... | ... | 0.647799 |
0.798201 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.900 | 0 | 7.900 | ... | ... | 0.688128 |
0.837907 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.400 | 0 | 8.400 | ... | ... | 0.728066 |
0.876964 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.900 | 0 | 8.900 | ... | ... | 0.767624 |
0.915436 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.400 | 0 | 9.400 | ... | ... | 0.80681 |
0.953319 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.900 | 0 | 9.900 | ... | ... | 0.84563 |
0.990638 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.400 | 0 | 10.400 | ... | ... | 0.884092 |
1.027428 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.900 | 0 | 10.900 | ... | ... | 0.922201 |
1.063711 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.400 | 0 | 11.400 | ... | ... | 0.959966 |
1.099488 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.900 | 0 | 11.900 | ... | ... | 0.997391 |
1.13479 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.400 | 0 | 12.400 | ... | ... | 1.034483 |
1.169633 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.900 | 0 | 12.900 | ... | ... | 1.071249 |
1.204011 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.400 | 0 | 13.400 | ... | ... | 1.107693 |
1.237967 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.900 | 0 | 13.900 | ... | ... | 1.143823 |
1.271506 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.400 | 0 | 14.400 | ... | ... | 1.179642 |
1.304639 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.900 | 0 | 14.900 | ... | ... | 1.215157 |
1.337366 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.400 | 0 | 15.400 | ... | ... | 1.250373 |
1.369696 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.900 | 0 | 15.900 | ... | ... | 1.285295 |
1.401654 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.400 | 0 | 16.400 | ... | ... | 1.319928 |
1.464517 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.400 | 0 | 17.400 | ... | ... | 1.388346 |
1.525966 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.400 | 0 | 18.400 | ... | ... | 1.455664 |
1.586091 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.400 | 0 | 19.400 | ... | ... | 1.521922 |
1.644967 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.400 | 0 | 20.400 | ... | ... | 1.587155 |
1.702628 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.400 | 0 | 21.400 | ... | ... | 1.651389 |
1.759143 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.400 | 0 | 22.400 | ... | ... | 1.714656 |
1.814564 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.400 | 0 | 23.400 | ... | ... | 1.776986 |
1.86891 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.400 | 0 | 24.400 | ... | ... | 1.838406 |
1.922229 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.400 | 0 | 25.400 | ... | ... | 1.898935 |
1.974591 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.400 | 0 | 26.400 | ... | ... | 1.958607 |
2.026027 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.400 | 0 | 27.400 | ... | ... | 2.017446 |
2.076536 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.400 | 0 | 28.400 | ... | ... | 2.075477 |
2.126165 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.400 | 0 | 29.400 | ... | ... | 2.13272 |
2.174959 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.400 | 0 | 30.400 | ... | ... | 2.189199 |
2.222945 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.400 | 0 | 31.400 | ... | ... | 2.244933 |
2.270141 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.400 | 0 | 32.400 | ... | ... | 2.299943 |
2.316563 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.400 | 0 | 33.400 | ... | ... | 2.354248 |
2.36226 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.400 | 0 | 34.400 | ... | ... | 2.407867 |
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.