Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.408839 | ... | ... | 22.350 | 0 | 22.350 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.069372 |
1.313285 | ... | ... | 21.350 | 0 | 21.350 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.002206 |
1.222865 | ... | ... | 20.350 | 0 | 20.350 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.938445 |
1.13705 | ... | ... | 19.350 | 0 | 19.350 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.877713 |
1.055392 | ... | ... | 18.350 | 0 | 18.350 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.819717 |
0.977503 | ... | ... | 17.350 | 0 | 17.350 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.764181 |
0.903047 | ... | ... | 16.350 | 0 | 16.350 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.710874 |
0.831729 | ... | ... | 15.350 | 0 | 15.350 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.659589 |
0.763293 | ... | ... | 14.350 | 0 | 14.350 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.610143 |
0.697511 | ... | ... | 13.350 | 0 | 13.350 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.562363 |
0.634182 | ... | ... | 12.350 | 0 | 12.350 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.5161 |
0.573127 | ... | ... | 11.350 | 0 | 11.350 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.471213 |
0.514185 | ... | ... | 10.350 | 0 | 10.350 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.427573 |
0.485461 | ... | ... | 9.850 | 0 | 9.850 | 305000 | 0.013 | 0 | 0.013 | ... | ... | 0.406177 |
0.457212 | ... | ... | 9.350 | 0 | 9.350 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.38505 |
0.429423 | ... | ... | 8.850 | 0 | 8.850 | 315000 | 0.013 | 0 | 0.013 | ... | ... | 0.364169 |
0.402078 | ... | ... | 8.350 | 0 | 8.350 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.34352 |
0.375163 | ... | ... | 7.850 | 0 | 7.850 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.32309 |
0.348665 | ... | ... | 7.350 | 0 | 7.350 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.30286 |
0.32257 | ... | ... | 6.850 | 0 | 6.850 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.282817 |
0.296867 | ... | ... | 6.350 | 0 | 6.350 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.262934 |
0.271542 | ... | ... | 5.850 | 0 | 5.850 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.243204 |
0.246586 | ... | ... | 5.350 | 0 | 5.350 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.223593 |
0.221987 | ... | ... | 4.850 | 0 | 4.850 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.204088 |
0.197735 | ... | ... | 4.350 | 0 | 4.350 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.184655 |
0.173821 | ... | ... | 3.850 | 0 | 3.850 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.165262 |
0.150233 | ... | ... | 3.350 | 0 | 3.350 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.145868 |
0.126964 | ... | ... | 2.850 | 0 | 2.850 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.12642 |
0.104004 | ... | ... | 2.350 | 0 | 2.350 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.106843 |
0.081346 | ... | ... | 1.875 | -0.025 | 1.850 | 385000 | 0.025 | 0 | 0.025 | ... | ... | 0.099249 |
0.094218 | ... | ... | 1.425 | -0.025 | 1.400 | 390000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.091291 |
0.091824 | ... | ... | 1.025 | -0.050 | 0.975 | 395000 | 0.125 | -0.050 | 0.175 | ... | ... | 0.090682 |
0.092143 | ... | ... | 0.675 | -0.050 | 0.625 | 400000 | 0.275 | -0.050 | 0.325 | ... | ... | 0.091785 |
0.089865 | ... | ... | 0.400 | -0.050 | 0.350 | 405000 | 0.500 | -0.050 | 0.550 | ... | ... | 0.090011 |
0.089633 | ... | ... | 0.225 | -0.050 | 0.175 | 410000 | 0.825 | -0.050 | 0.875 | ... | ... | 0.090382 |
0.089037 | ... | ... | 0.125 | -0.050 | 0.075 | 415000 | 1.225 | -0.025 | 1.250 | ... | ... | 0.090981 |
0.086803 | ... | ... | 0.050 | -0.025 | 0.025 | 420000 | 1.675 | -0.025 | 1.700 | ... | ... | 0.091905 |
0.093816 | ... | ... | 0.025 | -0.013 | 0.013 | 425000 | 2.150 | -0.025 | 2.175 | ... | ... | 0.089977 |
0.111061 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 2.650 | 0 | 2.650 | ... | ... | 0.110251 |
0.127711 | ... | ... | 0.013 | 0 | 0.013 | 435000 | 3.150 | 0 | 3.150 | ... | ... | 0.130291 |
0.143855 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 3.650 | 0 | 3.650 | ... | ... | 0.150103 |
0.159559 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 4.150 | 0 | 4.150 | ... | ... | 0.169692 |
0.174867 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 4.650 | 0 | 4.650 | ... | ... | 0.189064 |
0.18982 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 5.150 | 0 | 5.150 | ... | ... | 0.208223 |
0.204443 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 5.650 | 0 | 5.650 | ... | ... | 0.227175 |
0.218763 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 6.150 | 0 | 6.150 | ... | ... | 0.245923 |
0.232801 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 6.650 | 0 | 6.650 | ... | ... | 0.264473 |
0.246575 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 7.150 | 0 | 7.150 | ... | ... | 0.282828 |
0.260095 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 7.650 | 0 | 7.650 | ... | ... | 0.300993 |
0.273385 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 8.150 | 0 | 8.150 | ... | ... | 0.318972 |
0.286444 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 8.650 | 0 | 8.650 | ... | ... | 0.336769 |
0.299289 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 9.150 | 0 | 9.150 | ... | ... | 0.354387 |
0.311935 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 9.650 | 0 | 9.650 | ... | ... | 0.371831 |
0.324379 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 10.150 | 0 | 10.150 | ... | ... | 0.389103 |
0.336637 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 10.650 | 0 | 10.650 | ... | ... | 0.406208 |
0.348714 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 11.150 | 0 | 11.150 | ... | ... | 0.423148 |
0.360616 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 11.650 | 0 | 11.650 | ... | ... | 0.439927 |
0.372351 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 12.150 | 0 | 12.150 | ... | ... | 0.456548 |
0.383926 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 12.650 | 0 | 12.650 | ... | ... | 0.473014 |
0.39534 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 13.150 | 0 | 13.150 | ... | ... | 0.489329 |
0.4066 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 13.650 | 0 | 13.650 | ... | ... | 0.505493 |
0.428695 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 14.650 | 0 | 14.650 | ... | ... | 0.537387 |
0.450231 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 15.650 | 0 | 15.650 | ... | ... | 0.568718 |
0.471241 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 16.650 | 0 | 16.650 | ... | ... | 0.599506 |
0.491764 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 17.650 | 0 | 17.650 | ... | ... | 0.629769 |
0.511811 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 18.650 | 0 | 18.650 | ... | ... | 0.659528 |
0.531414 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 19.650 | 0 | 19.650 | ... | ... | 0.688798 |
0.55059 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 20.650 | 0 | 20.650 | ... | ... | 0.717597 |
0.569357 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 21.650 | 0 | 21.650 | ... | ... | 0.74594 |
0.587742 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 22.650 | 0 | 22.650 | ... | ... | 0.773842 |
0.605758 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 23.650 | 0 | 23.650 | ... | ... | 0.801317 |
0.623408 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 24.650 | 0 | 24.650 | ... | ... | 0.828378 |
0.640718 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 25.650 | 0 | 25.650 | ... | ... | 0.855039 |
0.657703 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 26.650 | 0 | 26.650 | ... | ... | 0.881311 |
0.674377 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 27.650 | 0 | 27.650 | ... | ... | 0.907206 |
0.69074 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 28.650 | 0 | 28.650 | ... | ... | 0.932735 |
0.706813 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 29.650 | 0 | 29.650 | ... | ... | 0.95791 |
0.722606 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 30.650 | 0 | 30.650 | ... | ... | 0.982741 |
0.738129 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 31.650 | 0 | 31.650 | ... | ... | 1.007236 |
0.753381 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 32.650 | 0 | 32.650 | ... | ... | 1.031406 |
0.768379 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 33.650 | 0 | 33.650 | ... | ... | 1.05526 |
0.783135 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 34.650 | 0 | 34.650 | ... | ... | 1.078806 |
0.797658 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 35.650 | 0 | 35.650 | ... | ... | 1.102053 |
0.811953 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 36.650 | 0 | 36.650 | ... | ... | 1.125008 |
0.826018 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 37.650 | 0 | 37.650 | ... | ... | 1.147679 |
0.839866 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 38.650 | 0 | 38.650 | ... | ... | 1.170073 |
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.