Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.876313 | ... | ... | 24.225 | 0 | 24.225 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.55899 |
1.755954 | ... | ... | 23.225 | 0 | 23.225 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.465976 |
1.642022 | ... | ... | 22.225 | 0 | 22.225 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.377687 |
1.533862 | ... | ... | 21.225 | 0 | 21.225 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.293645 |
1.430915 | ... | ... | 20.225 | 0 | 20.225 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.213421 |
1.3327 | ... | ... | 19.225 | 0 | 19.225 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.136636 |
1.238796 | ... | ... | 18.225 | 0 | 18.225 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.062985 |
1.14884 | ... | ... | 17.225 | 0 | 17.225 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.992157 |
1.062503 | ... | ... | 16.225 | 0 | 16.225 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.923926 |
0.979508 | ... | ... | 15.225 | 0 | 15.225 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.858041 |
0.8996 | ... | ... | 14.225 | 0 | 14.225 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.794326 |
0.822557 | ... | ... | 13.225 | 0 | 13.225 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.732564 |
0.748178 | ... | ... | 12.225 | 0 | 12.225 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.672602 |
0.71193 | ... | ... | 11.725 | 0 | 11.725 | 305000 | 0.013 | 0 | 0.013 | ... | ... | 0.643235 |
0.676282 | ... | ... | 11.225 | 0 | 11.225 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.614264 |
0.641213 | ... | ... | 10.725 | 0 | 10.725 | 315000 | 0.013 | 0 | 0.013 | ... | ... | 0.585666 |
0.606704 | ... | ... | 10.225 | 0 | 10.225 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.557407 |
0.572737 | ... | ... | 9.725 | 0 | 9.725 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.529483 |
0.539296 | ... | ... | 9.225 | 0 | 9.225 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.501878 |
0.506364 | ... | ... | 8.725 | 0 | 8.725 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.474561 |
0.473926 | ... | ... | 8.225 | 0 | 8.225 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.447523 |
0.441967 | ... | ... | 7.725 | 0 | 7.725 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.420735 |
0.410473 | ... | ... | 7.225 | 0 | 7.225 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.394188 |
0.37943 | ... | ... | 6.725 | 0 | 6.725 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.367853 |
0.348825 | ... | ... | 6.225 | 0 | 6.225 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.341706 |
0.318646 | ... | ... | 5.725 | 0 | 5.725 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.315728 |
0.288881 | ... | ... | 5.225 | 0 | 5.225 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.289885 |
0.259519 | ... | ... | 4.725 | 0 | 4.725 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.264147 |
0.230549 | ... | ... | 4.225 | 0 | 4.225 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.238478 |
0.201958 | ... | ... | 3.725 | 0 | 3.725 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.212829 |
0.173739 | ... | ... | 3.225 | 0 | 3.225 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.187147 |
0.145881 | ... | ... | 2.725 | 0 | 2.725 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.161352 |
0.118373 | ... | ... | 2.225 | 0 | 2.225 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.13534 |
0.091207 | ... | ... | 1.725 | 0 | 1.725 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.108952 |
0.064376 | ... | ... | 1.225 | 0 | 1.225 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.081912 |
0.037871 | ... | ... | 0.725 | 0 | 0.725 | 415000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.05366 |
0.054792 | ... | ... | 0.325 | 0 | 0.325 | 420000 | 0.100 | 0 | 0.100 | ... | ... | 0.054625 |
0.050953 | ... | ... | 0.075 | 0 | 0.075 | 425000 | 0.350 | 0 | 0.350 | ... | ... | 0.051172 |
0.055542 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 0.775 | 0 | 0.775 | ... | ... | 0.03977 |
0.082139 | ... | ... | 0.013 | 0 | 0.013 | 435000 | 1.275 | 0 | 1.275 | ... | ... | 0.06505 |
0.107018 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 1.775 | 0 | 1.775 | ... | ... | 0.090041 |
0.130713 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 2.275 | 0 | 2.275 | ... | ... | 0.114751 |
0.153501 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 2.775 | 0 | 2.775 | ... | ... | 0.139185 |
0.175539 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 3.275 | 0 | 3.275 | ... | ... | 0.163349 |
0.196936 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 3.775 | 0 | 3.775 | ... | ... | 0.18725 |
0.217772 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 4.275 | 0 | 4.275 | ... | ... | 0.210894 |
0.238106 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 4.775 | 0 | 4.775 | ... | ... | 0.234286 |
0.257981 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 5.275 | 0 | 5.275 | ... | ... | 0.257432 |
0.277438 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 5.775 | 0 | 5.775 | ... | ... | 0.280337 |
0.296501 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 6.275 | 0 | 6.275 | ... | ... | 0.303006 |
0.315206 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 6.775 | 0 | 6.775 | ... | ... | 0.325445 |
0.333566 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 7.275 | 0 | 7.275 | ... | ... | 0.347658 |
0.351603 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 7.775 | 0 | 7.775 | ... | ... | 0.36965 |
0.369339 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 8.275 | 0 | 8.275 | ... | ... | 0.391425 |
0.386776 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 8.775 | 0 | 8.775 | ... | ... | 0.412987 |
0.403941 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 9.275 | 0 | 9.275 | ... | ... | 0.434342 |
0.420843 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 9.775 | 0 | 9.775 | ... | ... | 0.455492 |
0.437485 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 10.275 | 0 | 10.275 | ... | ... | 0.476442 |
0.453885 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 10.775 | 0 | 10.775 | ... | ... | 0.497195 |
0.470053 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 11.275 | 0 | 11.275 | ... | ... | 0.517756 |
0.485992 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 11.775 | 0 | 11.775 | ... | ... | 0.538128 |
0.517226 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 12.775 | 0 | 12.775 | ... | ... | 0.57832 |
0.547636 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 13.775 | 0 | 13.775 | ... | ... | 0.617797 |
0.57729 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 14.775 | 0 | 14.775 | ... | ... | 0.656585 |
0.606212 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 15.775 | 0 | 15.775 | ... | ... | 0.694708 |
0.634452 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 16.775 | 0 | 16.775 | ... | ... | 0.73219 |
0.662055 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 17.775 | 0 | 17.775 | ... | ... | 0.769053 |
0.689033 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 18.775 | 0 | 18.775 | ... | ... | 0.805318 |
0.71543 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 19.775 | 0 | 19.775 | ... | ... | 0.841006 |
0.741267 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 20.775 | 0 | 20.775 | ... | ... | 0.876134 |
0.766572 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 21.775 | 0 | 21.775 | ... | ... | 0.91072 |
0.791372 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 22.775 | 0 | 22.775 | ... | ... | 0.944782 |
0.815686 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 23.775 | 0 | 23.775 | ... | ... | 0.978335 |
0.839518 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 24.775 | 0 | 24.775 | ... | ... | 1.011396 |
0.862904 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 25.775 | 0 | 25.775 | ... | ... | 1.043979 |
0.885866 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 26.775 | 0 | 26.775 | ... | ... | 1.076097 |
0.908413 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 27.775 | 0 | 27.775 | ... | ... | 1.107766 |
0.930551 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 28.775 | 0 | 28.775 | ... | ... | 1.138997 |
0.952304 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 29.775 | 0 | 29.775 | ... | ... | 1.169802 |
0.973688 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 30.775 | 0 | 30.775 | ... | ... | 1.200194 |
0.994715 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 31.775 | 0 | 31.775 | ... | ... | 1.230184 |
1.015383 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 32.775 | 0 | 32.775 | ... | ... | 1.259784 |
1.035717 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 33.775 | 0 | 33.775 | ... | ... | 1.289003 |
1.055732 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 34.775 | 0 | 34.775 | ... | ... | 1.317853 |
1.075435 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 35.775 | 0 | 35.775 | ... | ... | 1.346342 |
1.094835 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 36.775 | 0 | 36.775 | ... | ... | 1.374479 |
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.