Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.458413 | ... | ... | 22.350 | 0 | 22.350 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.125149 |
1.359535 | ... | ... | 21.350 | 0 | 21.350 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.054479 |
1.265962 | ... | ... | 20.350 | 0 | 20.350 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.987392 |
1.177151 | ... | ... | 19.350 | 0 | 19.350 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.923492 |
1.092636 | ... | ... | 18.350 | 0 | 18.350 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.862471 |
1.012017 | ... | ... | 17.350 | 0 | 17.350 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.804038 |
0.934945 | ... | ... | 16.350 | 0 | 16.350 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.747951 |
0.86112 | ... | ... | 15.350 | 0 | 15.350 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.693991 |
0.790275 | ... | ... | 14.350 | 0 | 14.350 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.641965 |
0.722176 | ... | ... | 13.350 | 0 | 13.350 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.591692 |
0.656615 | ... | ... | 12.350 | 0 | 12.350 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.543017 |
0.593405 | ... | ... | 11.350 | 0 | 11.350 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.495788 |
0.53238 | ... | ... | 10.350 | 0 | 10.350 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.449872 |
0.502641 | ... | ... | 9.850 | 0 | 9.850 | 305000 | 0.013 | 0 | 0.013 | ... | ... | 0.42736 |
0.473393 | ... | ... | 9.350 | 0 | 9.350 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.40513 |
0.444621 | ... | ... | 8.850 | 0 | 8.850 | 315000 | 0.013 | 0 | 0.013 | ... | ... | 0.38316 |
0.41631 | ... | ... | 8.350 | 0 | 8.350 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.361435 |
0.388444 | ... | ... | 7.850 | 0 | 7.850 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.339938 |
0.361009 | ... | ... | 7.350 | 0 | 7.350 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.318654 |
0.333991 | ... | ... | 6.850 | 0 | 6.850 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.297565 |
0.307379 | ... | ... | 6.350 | 0 | 6.350 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.276645 |
0.281159 | ... | ... | 5.850 | 0 | 5.850 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.255886 |
0.255319 | ... | ... | 5.350 | 0 | 5.350 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.235252 |
0.229849 | ... | ... | 4.850 | 0 | 4.850 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.21473 |
0.204738 | ... | ... | 4.350 | 0 | 4.350 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.194284 |
0.179976 | ... | ... | 3.850 | 0 | 3.850 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.173879 |
0.155553 | ... | ... | 3.350 | 0 | 3.350 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.153474 |
0.13146 | ... | ... | 2.850 | 0 | 2.850 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.133011 |
0.107687 | ... | ... | 2.350 | 0 | 2.350 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.112414 |
0.084226 | ... | ... | 1.850 | 0 | 1.850 | 385000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.091568 |
0.084782 | ... | ... | 1.400 | -0.025 | 1.375 | 390000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.081005 |
0.079795 | ... | ... | 0.975 | -0.050 | 0.925 | 395000 | 0.075 | -0.050 | 0.125 | ... | ... | 0.078531 |
0.078788 | ... | ... | 0.625 | -0.075 | 0.550 | 400000 | 0.200 | -0.075 | 0.275 | ... | ... | 0.078439 |
0.077454 | ... | ... | 0.350 | -0.075 | 0.275 | 405000 | 0.425 | -0.075 | 0.500 | ... | ... | 0.077593 |
0.07296 | ... | ... | 0.175 | -0.075 | 0.100 | 410000 | 0.750 | -0.075 | 0.825 | ... | ... | 0.073766 |
0.069387 | ... | ... | 0.075 | -0.050 | 0.025 | 415000 | 1.175 | -0.050 | 1.225 | ... | ... | 0.072287 |
0.07979 | ... | ... | 0.025 | -0.013 | 0.013 | 420000 | 1.650 | -0.025 | 1.675 | ... | ... | 0.071923 |
0.098707 | ... | ... | 0.013 | 0 | 0.013 | 425000 | 2.150 | 0 | 2.150 | ... | ... | 0.093162 |
0.116851 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 2.650 | 0 | 2.650 | ... | ... | 0.114154 |
0.134369 | ... | ... | 0.013 | 0 | 0.013 | 435000 | 3.150 | 0 | 3.150 | ... | ... | 0.134904 |
0.151356 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 3.650 | 0 | 3.650 | ... | ... | 0.155418 |
0.167878 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 4.150 | 0 | 4.150 | ... | ... | 0.175701 |
0.183985 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.650 | 0 | 4.650 | ... | ... | 0.19576 |
0.199718 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5.150 | 0 | 5.150 | ... | ... | 0.215598 |
0.215103 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.650 | 0 | 5.650 | ... | ... | 0.23522 |
0.230171 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6.150 | 0 | 6.150 | ... | ... | 0.254633 |
0.244941 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.650 | 0 | 6.650 | ... | ... | 0.273839 |
0.259434 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7.150 | 0 | 7.150 | ... | ... | 0.292844 |
0.273658 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.650 | 0 | 7.650 | ... | ... | 0.311652 |
0.287642 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8.150 | 0 | 8.150 | ... | ... | 0.330266 |
0.301382 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.650 | 0 | 8.650 | ... | ... | 0.348693 |
0.314897 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9.150 | 0 | 9.150 | ... | ... | 0.366934 |
0.328202 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.650 | 0 | 9.650 | ... | ... | 0.384994 |
0.341296 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10.150 | 0 | 10.150 | ... | ... | 0.402877 |
0.354193 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.650 | 0 | 10.650 | ... | ... | 0.420586 |
0.3669 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11.150 | 0 | 11.150 | ... | ... | 0.438125 |
0.379423 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.650 | 0 | 11.650 | ... | ... | 0.455497 |
0.391771 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12.150 | 0 | 12.150 | ... | ... | 0.472706 |
0.403949 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.650 | 0 | 12.650 | ... | ... | 0.489754 |
0.415959 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13.150 | 0 | 13.150 | ... | ... | 0.506645 |
0.427806 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.650 | 0 | 13.650 | ... | ... | 0.523381 |
0.451054 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.650 | 0 | 14.650 | ... | ... | 0.556402 |
0.473713 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.650 | 0 | 15.650 | ... | ... | 0.58884 |
0.49582 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.650 | 0 | 16.650 | ... | ... | 0.620715 |
0.517413 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.650 | 0 | 17.650 | ... | ... | 0.652047 |
0.538506 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.650 | 0 | 18.650 | ... | ... | 0.682855 |
0.559131 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.650 | 0 | 19.650 | ... | ... | 0.713157 |
0.579308 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.650 | 0 | 20.650 | ... | ... | 0.74297 |
0.599054 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.650 | 0 | 21.650 | ... | ... | 0.772311 |
0.618399 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.650 | 0 | 22.650 | ... | ... | 0.801195 |
0.637354 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.650 | 0 | 23.650 | ... | ... | 0.829637 |
0.655924 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.650 | 0 | 24.650 | ... | ... | 0.85765 |
0.674138 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.650 | 0 | 25.650 | ... | ... | 0.885248 |
0.692009 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.650 | 0 | 26.650 | ... | ... | 0.912444 |
0.709553 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.650 | 0 | 27.650 | ... | ... | 0.93925 |
0.72677 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.650 | 0 | 28.650 | ... | ... | 0.965677 |
0.743681 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.650 | 0 | 29.650 | ... | ... | 0.991736 |
0.760299 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.650 | 0 | 30.650 | ... | ... | 1.017438 |
0.776631 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.650 | 0 | 31.650 | ... | ... | 1.042793 |
0.792678 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.650 | 0 | 32.650 | ... | ... | 1.06781 |
0.808459 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.650 | 0 | 33.650 | ... | ... | 1.092499 |
0.823985 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.650 | 0 | 34.650 | ... | ... | 1.116869 |
0.839266 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.650 | 0 | 35.650 | ... | ... | 1.140929 |
0.854307 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.650 | 0 | 36.650 | ... | ... | 1.164687 |
0.869105 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.650 | 0 | 37.650 | ... | ... | 1.188151 |
0.883676 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.650 | 0 | 38.650 | ... | ... | 1.211327 |
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.