Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.816215 | ... | ... | 25.775 | 0 | 25.775 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 2.636559 |
2.643188 | ... | ... | 24.775 | 0 | 24.775 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 2.485205 |
2.479339 | ... | ... | 23.775 | 0 | 23.775 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 2.341613 |
2.323743 | ... | ... | 22.775 | 0 | 22.775 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 2.204952 |
2.175598 | ... | ... | 21.775 | 0 | 21.775 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 2.074532 |
2.034217 | ... | ... | 20.775 | 0 | 20.775 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.949774 |
1.898998 | ... | ... | 19.775 | 0 | 19.775 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.830118 |
1.76944 | ... | ... | 18.775 | 0 | 18.775 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.715141 |
1.645081 | ... | ... | 17.775 | 0 | 17.775 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.604403 |
1.525514 | ... | ... | 16.775 | 0 | 16.775 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.497555 |
1.410381 | ... | ... | 15.775 | 0 | 15.775 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 1.39426 |
1.299361 | ... | ... | 14.775 | 0 | 14.775 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 1.294221 |
1.192164 | ... | ... | 13.775 | 0 | 13.775 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 1.197178 |
1.088532 | ... | ... | 12.775 | 0 | 12.775 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 1.102862 |
0.988241 | ... | ... | 11.775 | 0 | 11.775 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 1.01103 |
0.93928 | ... | ... | 11.275 | 0 | 11.275 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.965986 |
0.891075 | ... | ... | 10.775 | 0 | 10.775 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.921488 |
0.843604 | ... | ... | 10.275 | 0 | 10.275 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.877486 |
0.796844 | ... | ... | 9.775 | 0 | 9.775 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.833973 |
0.750773 | ... | ... | 9.275 | 0 | 9.275 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.790923 |
0.705372 | ... | ... | 8.775 | 0 | 8.775 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.748298 |
0.660621 | ... | ... | 8.275 | 0 | 8.275 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.706081 |
0.6165 | ... | ... | 7.775 | 0 | 7.775 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.664229 |
0.572994 | ... | ... | 7.275 | 0 | 7.275 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.622726 |
0.530083 | ... | ... | 6.775 | 0 | 6.775 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.581535 |
0.487752 | ... | ... | 6.275 | 0 | 6.275 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.54061 |
0.445986 | ... | ... | 5.775 | 0 | 5.775 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.499934 |
0.404768 | ... | ... | 5.275 | 0 | 5.275 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.459445 |
0.364084 | ... | ... | 4.775 | 0 | 4.775 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.419108 |
0.323921 | ... | ... | 4.275 | 0 | 4.275 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.378858 |
0.284266 | ... | ... | 3.775 | 0 | 3.775 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.33863 |
0.245106 | ... | ... | 3.275 | 0 | 3.275 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.298334 |
0.206428 | ... | ... | 2.775 | 0 | 2.775 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.257855 |
0.168219 | ... | ... | 2.275 | 0 | 2.275 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.217033 |
0.13047 | ... | ... | 1.775 | 0 | 1.775 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.175631 |
0.093167 | ... | ... | 1.275 | 0 | 1.275 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.13324 |
0.056302 | ... | ... | 0.775 | 0 | 0.775 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.089051 |
0.019863 | ... | ... | 0.300 | -0.025 | 0.275 | 435000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.040641 |
0.035079 | ... | ... | 0.025 | -0.013 | 0.013 | 440000 | 0.225 | -0.025 | 0.250 | ... | ... | 0.016159 |
0.083083 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 0.725 | 0 | 0.725 | ... | ... | 0.051774 |
0.125363 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.225 | 0 | 1.225 | ... | ... | 0.086992 |
0.164817 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 1.725 | 0 | 1.725 | ... | ... | 0.121821 |
0.202364 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.225 | 0 | 2.225 | ... | ... | 0.15627 |
0.238458 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 2.725 | 0 | 2.725 | ... | ... | 0.190347 |
0.273364 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.225 | 0 | 3.225 | ... | ... | 0.224061 |
0.307257 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 3.725 | 0 | 3.725 | ... | ... | 0.257419 |
0.340265 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.225 | 0 | 4.225 | ... | ... | 0.290429 |
0.372484 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 4.725 | 0 | 4.725 | ... | ... | 0.323098 |
0.403983 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.225 | 0 | 5.225 | ... | ... | 0.355433 |
0.434824 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 5.725 | 0 | 5.725 | ... | ... | 0.387442 |
0.465051 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.225 | 0 | 6.225 | ... | ... | 0.419132 |
0.494715 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 6.725 | 0 | 6.725 | ... | ... | 0.450507 |
0.52384 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.225 | 0 | 7.225 | ... | ... | 0.481574 |
0.552459 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 7.725 | 0 | 7.725 | ... | ... | 0.51234 |
0.580611 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.225 | 0 | 8.225 | ... | ... | 0.542811 |
0.608292 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 8.725 | 0 | 8.725 | ... | ... | 0.572993 |
0.635549 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.225 | 0 | 9.225 | ... | ... | 0.60289 |
0.662397 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 9.725 | 0 | 9.725 | ... | ... | 0.632509 |
0.688837 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.225 | 0 | 10.225 | ... | ... | 0.661854 |
0.714899 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 10.725 | 0 | 10.725 | ... | ... | 0.690931 |
0.740602 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.225 | 0 | 11.225 | ... | ... | 0.719746 |
0.765943 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 11.725 | 0 | 11.725 | ... | ... | 0.748301 |
0.790945 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.225 | 0 | 12.225 | ... | ... | 0.776603 |
0.81562 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 12.725 | 0 | 12.725 | ... | ... | 0.804656 |
0.839971 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.225 | 0 | 13.225 | ... | ... | 0.832465 |
0.864013 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 13.725 | 0 | 13.725 | ... | ... | 0.860033 |
0.887761 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.225 | 0 | 14.225 | ... | ... | 0.887365 |
0.911221 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 14.725 | 0 | 14.725 | ... | ... | 0.914466 |
0.934398 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.225 | 0 | 15.225 | ... | ... | 0.941338 |
0.957288 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 15.725 | 0 | 15.725 | ... | ... | 0.967986 |
0.979912 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.225 | 0 | 16.225 | ... | ... | 0.994414 |
1.024411 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.225 | 0 | 17.225 | ... | ... | 1.046625 |
1.067916 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.225 | 0 | 18.225 | ... | ... | 1.097998 |
1.110475 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.225 | 0 | 19.225 | ... | ... | 1.148562 |
1.152147 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.225 | 0 | 20.225 | ... | ... | 1.198344 |
1.192961 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.225 | 0 | 21.225 | ... | ... | 1.247363 |
1.23296 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.225 | 0 | 22.225 | ... | ... | 1.295644 |
1.272182 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.225 | 0 | 23.225 | ... | ... | 1.343211 |
1.310648 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.225 | 0 | 24.225 | ... | ... | 1.390085 |
1.348381 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.225 | 0 | 25.225 | ... | ... | 1.436287 |
1.385432 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.225 | 0 | 26.225 | ... | ... | 1.481837 |
1.42183 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.225 | 0 | 27.225 | ... | ... | 1.526753 |
1.457577 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.225 | 0 | 28.225 | ... | ... | 1.571053 |
1.492695 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.225 | 0 | 29.225 | ... | ... | 1.614754 |
1.527221 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.225 | 0 | 30.225 | ... | ... | 1.657873 |
1.561174 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.225 | 0 | 31.225 | ... | ... | 1.700425 |
1.594573 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.225 | 0 | 32.225 | ... | ... | 1.742426 |
1.627418 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.225 | 0 | 33.225 | ... | ... | 1.783891 |
1.659751 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.225 | 0 | 34.225 | ... | ... | 1.824833 |
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.