Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.082811 | ... | ... | 25 | 0.300 | 25.300 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.772685 |
1.953024 | ... | ... | 24 | 0.300 | 24.300 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.669746 |
1.830167 | ... | ... | 23 | 0.300 | 23.300 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.572078 |
1.713529 | ... | ... | 22 | 0.300 | 22.300 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.479105 |
1.602502 | ... | ... | 21 | 0.300 | 21.300 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.390383 |
1.496574 | ... | ... | 20 | 0.300 | 20.300 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.305494 |
1.395297 | ... | ... | 19 | 0.300 | 19.300 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.224076 |
1.298275 | ... | ... | 18 | 0.300 | 18.300 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.14583 |
1.20516 | ... | ... | 17 | 0.300 | 17.300 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.070451 |
1.115646 | ... | ... | 16 | 0.300 | 16.300 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.997717 |
1.029459 | ... | ... | 15 | 0.300 | 15.300 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.927379 |
0.946362 | ... | ... | 14 | 0.300 | 14.300 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.859261 |
0.86614 | ... | ... | 13 | 0.300 | 13.300 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.79315 |
0.788596 | ... | ... | 12 | 0.300 | 12.300 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.728889 |
0.713554 | ... | ... | 11 | 0.300 | 11.300 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.666298 |
0.676921 | ... | ... | 10.500 | 0.300 | 10.800 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.635592 |
0.640856 | ... | ... | 10 | 0.300 | 10.300 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.605237 |
0.605339 | ... | ... | 9.500 | 0.300 | 9.800 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.575226 |
0.570356 | ... | ... | 9 | 0.300 | 9.300 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.545544 |
0.535888 | ... | ... | 8.500 | 0.300 | 8.800 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.51616 |
0.501921 | ... | ... | 8 | 0.300 | 8.300 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.487064 |
0.468442 | ... | ... | 7.500 | 0.300 | 7.800 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.458228 |
0.435437 | ... | ... | 7 | 0.300 | 7.300 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.429638 |
0.40289 | ... | ... | 6.500 | 0.300 | 6.800 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.401269 |
0.370791 | ... | ... | 6 | 0.300 | 6.300 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.373091 |
0.339125 | ... | ... | 5.500 | 0.300 | 5.800 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.34509 |
0.307882 | ... | ... | 5 | 0.300 | 5.300 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.317224 |
0.277051 | ... | ... | 4.500 | 0.300 | 4.800 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.289469 |
0.246619 | ... | ... | 4 | 0.300 | 4.300 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.261782 |
0.216577 | ... | ... | 3.500 | 0.300 | 3.800 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.234116 |
0.186914 | ... | ... | 3 | 0.300 | 3.300 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.206411 |
0.157622 | ... | ... | 2.500 | 0.300 | 2.800 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.17859 |
0.12869 | ... | ... | 2 | 0.300 | 2.300 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.150543 |
0.10011 | ... | ... | 1.500 | 0.300 | 1.800 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.122112 |
0.071872 | ... | ... | 1 | 0.300 | 1.300 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.093024 |
0.04397 | ... | ... | 0.525 | 0.275 | 0.800 | 425000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.062745 |
0.037154 | ... | ... | 0.150 | 0.175 | 0.325 | 430000 | 0.025 | -0.125 | 0.150 | ... | ... | 0.036866 |
0.038427 | ... | ... | 0.025 | 0.025 | 0.050 | 435000 | 0.250 | -0.275 | 0.525 | ... | ... | 0.038569 |
0.055546 | ... | ... | 0.013 | 0 | 0.013 | 440000 | 0.700 | -0.300 | 1 | ... | ... | 0.037812 |
0.084708 | ... | ... | 0.013 | 0 | 0.013 | 445000 | 1.200 | -0.300 | 1.500 | ... | ... | 0.064454 |
0.111876 | ... | ... | 0.013 | 0 | 0.013 | 450000 | 1.700 | -0.300 | 2 | ... | ... | 0.090798 |
0.137711 | ... | ... | 0.013 | 0 | 0.013 | 455000 | 2.200 | -0.300 | 2.500 | ... | ... | 0.116851 |
0.162533 | ... | ... | 0.013 | 0 | 0.013 | 460000 | 2.700 | -0.300 | 3 | ... | ... | 0.142621 |
0.186529 | ... | ... | 0.013 | 0 | 0.013 | 465000 | 3.200 | -0.300 | 3.500 | ... | ... | 0.168113 |
0.209822 | ... | ... | 0.013 | 0 | 0.013 | 470000 | 3.700 | -0.300 | 4 | ... | ... | 0.193333 |
0.232502 | ... | ... | 0.013 | 0 | 0.013 | 475000 | 4.200 | -0.300 | 4.500 | ... | ... | 0.218287 |
0.254635 | ... | ... | 0.013 | 0 | 0.013 | 480000 | 4.700 | -0.300 | 5 | ... | ... | 0.242981 |
0.276269 | ... | ... | 0.013 | 0 | 0.013 | 485000 | 5.200 | -0.300 | 5.500 | ... | ... | 0.26742 |
0.297447 | ... | ... | 0.013 | 0 | 0.013 | 490000 | 5.700 | -0.300 | 6 | ... | ... | 0.291611 |
0.318201 | ... | ... | 0.013 | 0 | 0.013 | 495000 | 6.200 | -0.300 | 6.500 | ... | ... | 0.315557 |
0.338564 | ... | ... | 0.013 | 0 | 0.013 | 500000 | 6.700 | -0.300 | 7 | ... | ... | 0.339264 |
0.358557 | ... | ... | 0.013 | 0 | 0.013 | 505000 | 7.200 | -0.300 | 7.500 | ... | ... | 0.362737 |
0.378197 | ... | ... | 0.013 | 0 | 0.013 | 510000 | 7.700 | -0.300 | 8 | ... | ... | 0.38598 |
0.397516 | ... | ... | 0.013 | 0 | 0.013 | 515000 | 8.200 | -0.300 | 8.500 | ... | ... | 0.408999 |
0.416509 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 8.700 | -0.300 | 9 | ... | ... | 0.431797 |
0.435208 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 9.200 | -0.300 | 9.500 | ... | ... | 0.454378 |
0.453626 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 9.700 | -0.300 | 10 | ... | ... | 0.476748 |
0.471761 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 10.200 | -0.300 | 10.500 | ... | ... | 0.49891 |
0.489635 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 10.700 | -0.300 | 11 | ... | ... | 0.520869 |
0.507261 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 11.200 | -0.300 | 11.500 | ... | ... | 0.542628 |
0.524637 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 11.700 | -0.300 | 12 | ... | ... | 0.56419 |
0.541779 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 12.200 | -0.300 | 12.500 | ... | ... | 0.585558 |
0.558696 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 12.700 | -0.300 | 13 | ... | ... | 0.606737 |
0.575389 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 13.200 | -0.300 | 13.500 | ... | ... | 0.62773 |
0.591867 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 13.700 | -0.300 | 14 | ... | ... | 0.648541 |
0.608144 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 14.200 | -0.300 | 14.500 | ... | ... | 0.669172 |
0.624221 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 14.700 | -0.300 | 15 | ... | ... | 0.689627 |
0.640104 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 15.200 | -0.300 | 15.500 | ... | ... | 0.709909 |
0.655789 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 15.700 | -0.300 | 16 | ... | ... | 0.730021 |
0.67129 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 16.200 | -0.300 | 16.500 | ... | ... | 0.749966 |
0.686616 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 16.700 | -0.300 | 17 | ... | ... | 0.769746 |
0.716761 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 17.700 | -0.300 | 18 | ... | ... | 0.808825 |
0.746226 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 18.700 | -0.300 | 19 | ... | ... | 0.84728 |
0.775064 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 19.700 | -0.300 | 20 | ... | ... | 0.88513 |
0.803302 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 20.700 | -0.300 | 21 | ... | ... | 0.922395 |
0.830961 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 21.700 | -0.300 | 22 | ... | ... | 0.959093 |
0.858074 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 22.700 | -0.300 | 23 | ... | ... | 0.995242 |
0.884663 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 23.700 | -0.300 | 24 | ... | ... | 1.030861 |
0.910732 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 24.700 | -0.300 | 25 | ... | ... | 1.065963 |
0.936315 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 25.700 | -0.300 | 26 | ... | ... | 1.100564 |
0.961442 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 26.700 | -0.300 | 27 | ... | ... | 1.134679 |
0.986123 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 27.700 | -0.300 | 28 | ... | ... | 1.168319 |
1.010356 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 28.700 | -0.300 | 29 | ... | ... | 1.2015 |
1.034173 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 29.700 | -0.300 | 30 | ... | ... | 1.234235 |
1.05759 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 30.700 | -0.300 | 31 | ... | ... | 1.266536 |
1.08062 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 31.700 | -0.300 | 32 | ... | ... | 1.298414 |
1.103266 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 32.700 | -0.300 | 33 | ... | ... | 1.329882 |
1.125546 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 33.700 | -0.300 | 34 | ... | ... | 1.36095 |
1.14748 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 34.700 | -0.300 | 35 | ... | ... | 1.391629 |
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.