Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.722803 | ... | ... | 25.600 | 0 | 25.600 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 6.43299 |
5.370711 | ... | ... | 24.600 | 0 | 24.600 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 6.062139 |
5.037068 | ... | ... | 23.600 | 0 | 23.600 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 5.710297 |
4.720055 | ... | ... | 22.600 | 0 | 22.600 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 5.375411 |
4.41809 | ... | ... | 21.600 | 0 | 21.600 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 5.055825 |
4.129808 | ... | ... | 20.600 | 0 | 20.600 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 4.750091 |
3.85406 | ... | ... | 19.600 | 0 | 19.600 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 4.456858 |
3.589758 | ... | ... | 18.600 | 0 | 18.600 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 4.175078 |
3.335965 | ... | ... | 17.600 | 0 | 17.600 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 3.90366 |
3.091856 | ... | ... | 16.600 | 0 | 16.600 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 3.641775 |
2.856742 | ... | ... | 15.600 | 0 | 15.600 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 3.388569 |
2.629982 | ... | ... | 14.600 | 0 | 14.600 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 3.143347 |
2.410998 | ... | ... | 13.600 | 0 | 13.600 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 2.905427 |
2.199305 | ... | ... | 12.600 | 0 | 12.600 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 2.674185 |
1.994404 | ... | ... | 11.600 | 0 | 11.600 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 2.448998 |
1.894364 | ... | ... | 11.100 | 0 | 11.100 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 2.338541 |
1.795864 | ... | ... | 10.600 | 0 | 10.600 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 2.229396 |
1.698856 | ... | ... | 10.100 | 0 | 10.100 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 2.121471 |
1.603296 | ... | ... | 9.600 | 0 | 9.600 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 2.014739 |
1.50914 | ... | ... | 9.100 | 0 | 9.100 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 1.909125 |
1.416348 | ... | ... | 8.600 | 0 | 8.600 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 1.804548 |
1.324868 | ... | ... | 8.100 | 0 | 8.100 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 1.700957 |
1.234669 | ... | ... | 7.600 | 0 | 7.600 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 1.598235 |
1.145721 | ... | ... | 7.100 | 0 | 7.100 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 1.496373 |
1.057989 | ... | ... | 6.600 | 0 | 6.600 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 1.395229 |
0.97144 | ... | ... | 6.100 | 0 | 6.100 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 1.29475 |
0.886042 | ... | ... | 5.600 | 0 | 5.600 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 1.194821 |
0.801765 | ... | ... | 5.100 | 0 | 5.100 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 1.095349 |
0.718579 | ... | ... | 4.600 | 0 | 4.600 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.996185 |
0.636456 | ... | ... | 4.100 | 0 | 4.100 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.897198 |
0.55537 | ... | ... | 3.600 | 0 | 3.600 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.798195 |
0.475308 | ... | ... | 3.100 | 0 | 3.100 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.698944 |
0.396231 | ... | ... | 2.600 | 0 | 2.600 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.599131 |
0.318114 | ... | ... | 2.100 | 0 | 2.100 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.498309 |
0.240935 | ... | ... | 1.600 | 0 | 1.600 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.395767 |
0.16467 | ... | ... | 1.100 | 0 | 1.100 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.29028 |
0.089298 | ... | ... | 0.600 | 0 | 0.600 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.179103 |
0.014797 | ... | ... | 0.125 | -0.025 | 0.100 | 435000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.05092 |
0.130277 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.400 | 0 | 0.400 | ... | ... | 0.058852 |
0.241711 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.900 | 0 | 0.900 | ... | ... | 0.131668 |
0.342836 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.400 | 0 | 1.400 | ... | ... | 0.203672 |
0.438026 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.900 | 0 | 1.900 | ... | ... | 0.274881 |
0.529 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.400 | 0 | 2.400 | ... | ... | 0.345313 |
0.61665 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.900 | 0 | 2.900 | ... | ... | 0.414985 |
0.701549 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.400 | 0 | 3.400 | ... | ... | 0.483913 |
0.78408 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.900 | 0 | 3.900 | ... | ... | 0.552114 |
0.864516 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.400 | 0 | 4.400 | ... | ... | 0.619614 |
0.943072 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.900 | 0 | 4.900 | ... | ... | 0.686418 |
1.019915 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.400 | 0 | 5.400 | ... | ... | 0.752538 |
1.095186 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.900 | 0 | 5.900 | ... | ... | 0.817989 |
1.168976 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.400 | 0 | 6.400 | ... | ... | 0.882785 |
1.241418 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.900 | 0 | 6.900 | ... | ... | 0.946939 |
1.312541 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.400 | 0 | 7.400 | ... | ... | 1.010463 |
1.382472 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.900 | 0 | 7.900 | ... | ... | 1.07337 |
1.451244 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.400 | 0 | 8.400 | ... | ... | 1.135672 |
1.518891 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.900 | 0 | 8.900 | ... | ... | 1.197381 |
1.585524 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.400 | 0 | 9.400 | ... | ... | 1.258508 |
1.651136 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.900 | 0 | 9.900 | ... | ... | 1.319064 |
1.715774 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.400 | 0 | 10.400 | ... | ... | 1.379059 |
1.779495 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.900 | 0 | 10.900 | ... | ... | 1.438496 |
1.842336 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.400 | 0 | 11.400 | ... | ... | 1.497391 |
1.904302 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.900 | 0 | 11.900 | ... | ... | 1.555757 |
1.965445 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.400 | 0 | 12.400 | ... | ... | 1.613602 |
2.025793 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.900 | 0 | 12.900 | ... | ... | 1.670937 |
2.085337 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.400 | 0 | 13.400 | ... | ... | 1.72777 |
2.144149 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.900 | 0 | 13.900 | ... | ... | 1.784111 |
2.202239 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.400 | 0 | 14.400 | ... | ... | 1.839967 |
2.259626 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.900 | 0 | 14.900 | ... | ... | 1.895348 |
2.316308 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.400 | 0 | 15.400 | ... | ... | 1.950261 |
2.372304 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.900 | 0 | 15.900 | ... | ... | 2.004715 |
2.427656 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.400 | 0 | 16.400 | ... | ... | 2.058718 |
2.536535 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.400 | 0 | 17.400 | ... | ... | 2.165398 |
2.642965 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.400 | 0 | 18.400 | ... | ... | 2.27036 |
2.747102 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.400 | 0 | 19.400 | ... | ... | 2.373659 |
2.849075 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.400 | 0 | 20.400 | ... | ... | 2.475365 |
2.948945 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.400 | 0 | 21.400 | ... | ... | 2.575513 |
3.046829 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.400 | 0 | 22.400 | ... | ... | 2.67415 |
3.142819 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.400 | 0 | 23.400 | ... | ... | 2.771321 |
3.236947 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.400 | 0 | 24.400 | ... | ... | 2.86707 |
3.329296 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.400 | 0 | 25.400 | ... | ... | 2.961439 |
3.419987 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.400 | 0 | 26.400 | ... | ... | 3.054467 |
3.509074 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.400 | 0 | 27.400 | ... | ... | 3.146193 |
3.596556 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.400 | 0 | 28.400 | ... | ... | 3.236653 |
3.682515 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.400 | 0 | 29.400 | ... | ... | 3.325883 |
3.767026 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.400 | 0 | 30.400 | ... | ... | 3.413916 |
3.850139 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.400 | 0 | 31.400 | ... | ... | 3.50077 |
3.931882 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.400 | 0 | 32.400 | ... | ... | 3.586489 |
4.012285 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.400 | 0 | 33.400 | ... | ... | 3.671104 |
4.091434 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.400 | 0 | 34.400 | ... | ... | 3.754646 |
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.