Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.876189 | ... | ... | 24.225 | 0 | 24.225 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.55899 |
1.755838 | ... | ... | 23.225 | 0 | 23.225 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.465975 |
1.641913 | ... | ... | 22.225 | 0 | 22.225 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.377687 |
1.533761 | ... | ... | 21.225 | 0 | 21.225 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.293645 |
1.430821 | ... | ... | 20.225 | 0 | 20.225 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.213421 |
1.332612 | ... | ... | 19.225 | 0 | 19.225 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.136636 |
1.238714 | ... | ... | 18.225 | 0 | 18.225 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.062985 |
1.148764 | ... | ... | 17.225 | 0 | 17.225 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.992157 |
1.062434 | ... | ... | 16.225 | 0 | 16.225 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.923926 |
0.979443 | ... | ... | 15.225 | 0 | 15.225 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.858041 |
0.899541 | ... | ... | 14.225 | 0 | 14.225 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.794326 |
0.822503 | ... | ... | 13.225 | 0 | 13.225 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.732564 |
0.748129 | ... | ... | 12.225 | 0 | 12.225 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.672601 |
0.711884 | ... | ... | 11.725 | 0 | 11.725 | 305000 | 0.013 | 0 | 0.013 | ... | ... | 0.643235 |
0.676238 | ... | ... | 11.225 | 0 | 11.225 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.614264 |
0.641171 | ... | ... | 10.725 | 0 | 10.725 | 315000 | 0.013 | 0 | 0.013 | ... | ... | 0.585666 |
0.606664 | ... | ... | 10.225 | 0 | 10.225 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.557407 |
0.5727 | ... | ... | 9.725 | 0 | 9.725 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.529483 |
0.539261 | ... | ... | 9.225 | 0 | 9.225 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.501878 |
0.506331 | ... | ... | 8.725 | 0 | 8.725 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.474561 |
0.473895 | ... | ... | 8.225 | 0 | 8.225 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.447523 |
0.441939 | ... | ... | 7.725 | 0 | 7.725 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.420735 |
0.410446 | ... | ... | 7.225 | 0 | 7.225 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.394188 |
0.379405 | ... | ... | 6.725 | 0 | 6.725 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.367853 |
0.348802 | ... | ... | 6.225 | 0 | 6.225 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.341706 |
0.318625 | ... | ... | 5.725 | 0 | 5.725 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.315728 |
0.288863 | ... | ... | 5.225 | 0 | 5.225 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.289884 |
0.259502 | ... | ... | 4.725 | 0 | 4.725 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.264147 |
0.230533 | ... | ... | 4.225 | 0 | 4.225 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.238477 |
0.201945 | ... | ... | 3.725 | 0 | 3.725 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.212829 |
0.173728 | ... | ... | 3.225 | 0 | 3.225 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.187147 |
0.145871 | ... | ... | 2.725 | 0 | 2.725 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.161352 |
0.118365 | ... | ... | 2.225 | 0 | 2.225 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.13534 |
0.091201 | ... | ... | 1.725 | 0 | 1.725 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.108952 |
0.064372 | ... | ... | 1.225 | 0 | 1.225 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.081912 |
0.037868 | ... | ... | 0.725 | 0 | 0.725 | 415000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.05366 |
0.054791 | ... | ... | 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 | ... | ... | 0.039768 |
0.082139 | ... | ... | 0.013 | 0 | 0.013 | 435000 | 1.275 | 0 | 1.275 | ... | ... | 0.065046 |
0.107018 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 1.775 | 0 | 1.775 | ... | ... | 0.090035 |
0.130713 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 2.275 | 0 | 2.275 | ... | ... | 0.114743 |
0.153501 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 2.775 | 0 | 2.775 | ... | ... | 0.139176 |
0.175539 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 3.275 | 0 | 3.275 | ... | ... | 0.163339 |
0.196936 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 3.775 | 0 | 3.775 | ... | ... | 0.187238 |
0.217772 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 4.275 | 0 | 4.275 | ... | ... | 0.21088 |
0.238106 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 4.775 | 0 | 4.775 | ... | ... | 0.234271 |
0.257981 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 5.275 | 0 | 5.275 | ... | ... | 0.257415 |
0.277438 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 5.775 | 0 | 5.775 | ... | ... | 0.280319 |
0.296501 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 6.275 | 0 | 6.275 | ... | ... | 0.302986 |
0.315206 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 6.775 | 0 | 6.775 | ... | ... | 0.325423 |
0.333566 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 7.275 | 0 | 7.275 | ... | ... | 0.347635 |
0.351603 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 7.775 | 0 | 7.775 | ... | ... | 0.369626 |
0.369339 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 8.275 | 0 | 8.275 | ... | ... | 0.391399 |
0.386776 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 8.775 | 0 | 8.775 | ... | ... | 0.41296 |
0.403941 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 9.275 | 0 | 9.275 | ... | ... | 0.434313 |
0.420842 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 9.775 | 0 | 9.775 | ... | ... | 0.455462 |
0.437485 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 10.275 | 0 | 10.275 | ... | ... | 0.47641 |
0.453885 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 10.775 | 0 | 10.775 | ... | ... | 0.497163 |
0.470053 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 11.275 | 0 | 11.275 | ... | ... | 0.517722 |
0.485992 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 11.775 | 0 | 11.775 | ... | ... | 0.538093 |
0.517226 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 12.775 | 0 | 12.775 | ... | ... | 0.578282 |
0.547636 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 13.775 | 0 | 13.775 | ... | ... | 0.617757 |
0.57729 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 14.775 | 0 | 14.775 | ... | ... | 0.656542 |
0.606212 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 15.775 | 0 | 15.775 | ... | ... | 0.694662 |
0.634452 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 16.775 | 0 | 16.775 | ... | ... | 0.732142 |
0.662055 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 17.775 | 0 | 17.775 | ... | ... | 0.769002 |
0.689033 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 18.775 | 0 | 18.775 | ... | ... | 0.805265 |
0.71543 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 19.775 | 0 | 19.775 | ... | ... | 0.840951 |
0.741267 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 20.775 | 0 | 20.775 | ... | ... | 0.876076 |
0.766572 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 21.775 | 0 | 21.775 | ... | ... | 0.91066 |
0.791372 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 22.775 | 0 | 22.775 | ... | ... | 0.94472 |
0.815686 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 23.775 | 0 | 23.775 | ... | ... | 0.978271 |
0.839518 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 24.775 | 0 | 24.775 | ... | ... | 1.01133 |
0.862903 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 25.775 | 0 | 25.775 | ... | ... | 1.04391 |
0.885865 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 26.775 | 0 | 26.775 | ... | ... | 1.076027 |
0.908413 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 27.775 | 0 | 27.775 | ... | ... | 1.107693 |
0.930551 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 28.775 | 0 | 28.775 | ... | ... | 1.138922 |
0.952304 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 29.775 | 0 | 29.775 | ... | ... | 1.169726 |
0.973688 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 30.775 | 0 | 30.775 | ... | ... | 1.200115 |
0.994714 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 31.775 | 0 | 31.775 | ... | ... | 1.230103 |
1.015383 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 32.775 | 0 | 32.775 | ... | ... | 1.259701 |
1.035717 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 33.775 | 0 | 33.775 | ... | ... | 1.288919 |
1.055732 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 34.775 | 0 | 34.775 | ... | ... | 1.317766 |
1.075435 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 35.775 | 0 | 35.775 | ... | ... | 1.346253 |
1.094835 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 36.775 | 0 | 36.775 | ... | ... | 1.374389 |
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.