Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 22.350 | 0 | 22.350 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.124166 |
0 | ... | ... | 21.350 | 0 | 21.350 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.054845 |
0 | ... | ... | 20.350 | 0 | 20.350 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.989042 |
0 | ... | ... | 19.350 | 0 | 19.350 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.926385 |
0 | ... | ... | 18.350 | 0 | 18.350 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.86655 |
0 | ... | ... | 17.350 | 0 | 17.350 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.809274 |
0 | ... | ... | 16.350 | 0 | 16.350 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.754298 |
0 | ... | ... | 15.350 | 0 | 15.350 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.701428 |
0 | ... | ... | 14.350 | 0 | 14.350 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.650458 |
0 | ... | ... | 13.350 | 0 | 13.350 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.601234 |
0 | ... | ... | 12.350 | 0 | 12.350 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.553579 |
0 | ... | ... | 11.350 | 0 | 11.350 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.507366 |
0 | ... | ... | 10.350 | 0 | 10.350 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.46246 |
0 | ... | ... | 9.850 | 0 | 9.850 | 305000 | 0.013 | 0 | 0.013 | ... | ... | 0.440458 |
0 | ... | ... | 9.350 | 0 | 9.350 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.418729 |
0 | ... | ... | 8.850 | 0 | 8.850 | 315000 | 0.013 | 0 | 0.013 | ... | ... | 0.397268 |
0 | ... | ... | 8.350 | 0 | 8.350 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.376057 |
0 | ... | ... | 7.850 | 0 | 7.850 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.355077 |
0 | ... | ... | 7.350 | 0 | 7.350 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.334317 |
0 | ... | ... | 6.850 | 0 | 6.850 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.313756 |
0 | ... | ... | 6.350 | 0 | 6.350 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.293384 |
0 | ... | ... | 5.850 | 0 | 5.850 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.273175 |
0 | ... | ... | 5.350 | 0 | 5.350 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.25312 |
0 | ... | ... | 4.850 | 0 | 4.850 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.233188 |
0 | ... | ... | 4.350 | 0 | 4.350 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.213365 |
0 | ... | ... | 3.850 | 0 | 3.850 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.193617 |
0 | ... | ... | 3.350 | 0 | 3.350 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.173917 |
0 | ... | ... | 2.850 | 0 | 2.850 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.154224 |
0 | ... | ... | 2.350 | 0 | 2.350 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.134489 |
0 | ... | ... | 1.850 | 0 | 1.850 | 385000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.114645 |
0 | ... | ... | 1.400 | -0.025 | 1.375 | 390000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.107612 |
0 | ... | ... | 0.975 | -0.050 | 0.925 | 395000 | 0.075 | -0.050 | 0.125 | ... | ... | 0.112516 |
0 | ... | ... | 0.625 | -0.075 | 0.550 | 400000 | 0.200 | -0.075 | 0.275 | ... | ... | 0.124234 |
0 | ... | ... | 0.350 | -0.075 | 0.275 | 405000 | 0.425 | -0.075 | 0.500 | ... | ... | 0.141043 |
0.021782 | ... | ... | 0.175 | -0.075 | 0.100 | 410000 | 0.750 | -0.075 | 0.825 | ... | ... | 0.163376 |
0.036591 | ... | ... | 0.075 | -0.050 | 0.025 | 415000 | 1.175 | -0.050 | 1.225 | ... | ... | 0.19581 |
0.051851 | ... | ... | 0.025 | -0.013 | 0.013 | 420000 | 1.650 | -0.025 | 1.675 | ... | ... | 0.232426 |
0.071517 | ... | ... | 0.013 | 0 | 0.013 | 425000 | 2.150 | 0 | 2.150 | ... | ... | 0.270765 |
0.090087 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 2.650 | 0 | 2.650 | ... | ... | 0.306444 |
0.107857 | ... | ... | 0.013 | 0 | 0.013 | 435000 | 3.150 | 0 | 3.150 | ... | ... | 0.340104 |
0.124987 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 3.650 | 0 | 3.650 | ... | ... | 0.372145 |
0.141581 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 4.150 | 0 | 4.150 | ... | ... | 0.402837 |
0.157712 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.650 | 0 | 4.650 | ... | ... | 0.432378 |
0.17343 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5.150 | 0 | 5.150 | ... | ... | 0.460911 |
0.188776 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.650 | 0 | 5.650 | ... | ... | 0.48855 |
0.203782 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6.150 | 0 | 6.150 | ... | ... | 0.51539 |
0.218476 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.650 | 0 | 6.650 | ... | ... | 0.541501 |
0.232874 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7.150 | 0 | 7.150 | ... | ... | 0.566945 |
0.247005 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.650 | 0 | 7.650 | ... | ... | 0.591777 |
0.260871 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8.150 | 0 | 8.150 | ... | ... | 0.616038 |
0.2745 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.650 | 0 | 8.650 | ... | ... | 0.639771 |
0.287895 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9.150 | 0 | 9.150 | ... | ... | 0.663004 |
0.301069 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.650 | 0 | 9.650 | ... | ... | 0.685772 |
0.314038 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10.150 | 0 | 10.150 | ... | ... | 0.708099 |
0.326801 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.650 | 0 | 10.650 | ... | ... | 0.730009 |
0.339373 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11.150 | 0 | 11.150 | ... | ... | 0.751523 |
0.35176 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.650 | 0 | 11.650 | ... | ... | 0.772661 |
0.363968 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12.150 | 0 | 12.150 | ... | ... | 0.793442 |
0.376004 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.650 | 0 | 12.650 | ... | ... | 0.81388 |
0.387876 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13.150 | 0 | 13.150 | ... | ... | 0.833988 |
0.399587 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.650 | 0 | 13.650 | ... | ... | 0.853785 |
0.422541 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.650 | 0 | 14.650 | ... | ... | 0.892485 |
0.444923 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.650 | 0 | 15.650 | ... | ... | 0.930069 |
0.466743 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.650 | 0 | 16.650 | ... | ... | 0.966615 |
0.488048 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.650 | 0 | 17.650 | ... | ... | 1.002195 |
0.508864 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.650 | 0 | 18.650 | ... | ... | 1.036868 |
0.529208 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.650 | 0 | 19.650 | ... | ... | 1.070689 |
0.549109 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.650 | 0 | 20.650 | ... | ... | 1.103707 |
0.56858 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.650 | 0 | 21.650 | ... | ... | 1.135967 |
0.58765 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.650 | 0 | 22.650 | ... | ... | 1.16751 |
0.606335 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.650 | 0 | 23.650 | ... | ... | 1.198371 |
0.624646 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.650 | 0 | 24.650 | ... | ... | 1.228584 |
0.642595 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.650 | 0 | 25.650 | ... | ... | 1.258182 |
0.660204 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.650 | 0 | 26.650 | ... | ... | 1.287191 |
0.677491 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.650 | 0 | 27.650 | ... | ... | 1.315638 |
0.694458 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.650 | 0 | 28.650 | ... | ... | 1.343549 |
0.711118 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.650 | 0 | 29.650 | ... | ... | 1.370946 |
0.727486 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.650 | 0 | 30.650 | ... | ... | 1.397849 |
0.743573 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.650 | 0 | 31.650 | ... | ... | 1.424279 |
0.759386 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.650 | 0 | 32.650 | ... | ... | 1.450255 |
0.774928 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.650 | 0 | 33.650 | ... | ... | 1.475792 |
0.790216 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.650 | 0 | 34.650 | ... | ... | 1.500909 |
0.805263 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.650 | 0 | 35.650 | ... | ... | 1.52562 |
0.820073 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.650 | 0 | 36.650 | ... | ... | 1.54994 |
0.834652 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.650 | 0 | 37.650 | ... | ... | 1.573883 |
0.848998 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.650 | 0 | 38.650 | ... | ... | 1.597462 |
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.