Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.957193 | ... | ... | 42.250 | 0 | 42.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 2.402682 |
2.810785 | ... | ... | 41.250 | 0 | 41.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 2.290257 |
2.673798 | ... | ... | 40.250 | 0 | 40.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 2.18489 |
2.545097 | ... | ... | 39.250 | 0 | 39.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 2.085733 |
2.423733 | ... | ... | 38.250 | 0 | 38.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.992065 |
2.308925 | ... | ... | 37.250 | 0 | 37.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.903319 |
2.200003 | ... | ... | 36.250 | 0 | 36.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.818993 |
2.096392 | ... | ... | 35.250 | 0 | 35.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.738636 |
1.997599 | ... | ... | 34.250 | 0 | 34.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.661889 |
1.903194 | ... | ... | 33.250 | 0 | 33.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.588435 |
1.812801 | ... | ... | 32.250 | 0 | 32.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.517984 |
1.726094 | ... | ... | 31.250 | 0 | 31.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.450274 |
1.642785 | ... | ... | 30.250 | 0 | 30.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.385103 |
1.562614 | ... | ... | 29.250 | 0 | 29.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 1.322273 |
1.485357 | ... | ... | 28.250 | 0 | 28.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 1.261589 |
1.410805 | ... | ... | 27.250 | 0 | 27.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 1.202908 |
1.33877 | ... | ... | 26.250 | 0 | 26.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 1.146092 |
1.269089 | ... | ... | 25.250 | 0 | 25.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 1.090998 |
1.201611 | ... | ... | 24.250 | 0 | 24.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 1.03751 |
1.136202 | ... | ... | 23.250 | 0 | 23.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.985533 |
1.072738 | ... | ... | 22.250 | 0 | 22.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.934953 |
1.011105 | ... | ... | 21.250 | 0 | 21.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.885687 |
0.951199 | ... | ... | 20.250 | 0 | 20.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.837657 |
0.892924 | ... | ... | 19.250 | 0 | 19.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.790766 |
0.836193 | ... | ... | 18.250 | 0 | 18.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.74495 |
0.780921 | ... | ... | 17.250 | 0 | 17.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.700143 |
0.75381 | ... | ... | 16.750 | 0 | 16.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.678089 |
0.727037 | ... | ... | 16.250 | 0 | 16.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.656268 |
0.700595 | ... | ... | 15.750 | 0 | 15.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.634668 |
0.674473 | ... | ... | 15.250 | 0 | 15.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.613281 |
0.648666 | ... | ... | 14.750 | 0 | 14.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.592091 |
0.623166 | ... | ... | 14.250 | 0 | 14.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.571096 |
0.597965 | ... | ... | 13.750 | 0 | 13.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.550291 |
0.573056 | ... | ... | 13.250 | 0 | 13.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.529671 |
0.548432 | ... | ... | 12.750 | 0 | 12.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.509225 |
0.524086 | ... | ... | 12.250 | 0 | 12.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.488942 |
0.500013 | ... | ... | 11.750 | 0 | 11.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.468821 |
0.476206 | ... | ... | 11.250 | 0 | 11.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.448852 |
0.452658 | ... | ... | 10.750 | 0 | 10.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.429019 |
0.429366 | ... | ... | 10.250 | 0 | 10.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.40933 |
0.406322 | ... | ... | 9.750 | 0 | 9.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.389772 |
0.383521 | ... | ... | 9.250 | 0 | 9.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.370322 |
0.360959 | ... | ... | 8.750 | 0 | 8.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.350987 |
0.33863 | ... | ... | 8.250 | 0 | 8.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.331759 |
0.316528 | ... | ... | 7.750 | 0 | 7.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.312612 |
0.29465 | ... | ... | 7.250 | 0 | 7.250 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.29355 |
0.272991 | ... | ... | 6.750 | 0 | 6.750 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.274553 |
0.251547 | ... | ... | 6.250 | 0 | 6.250 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.25561 |
0.230313 | ... | ... | 5.750 | 0 | 5.750 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0.236706 |
0.209285 | ... | ... | 5.250 | 0 | 5.250 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0.217824 |
0.188459 | ... | ... | 4.750 | 0 | 4.750 | 525000 | 0.013 | 0 | 0.013 | ... | ... | 0.198938 |
0.167832 | ... | ... | 4.250 | 0 | 4.250 | 530000 | 0.013 | 0 | 0.013 | ... | ... | 0.180026 |
0.1474 | ... | ... | 3.750 | 0 | 3.750 | 535000 | 0.013 | 0 | 0.013 | ... | ... | 0.161059 |
0.127159 | ... | ... | 3.250 | 0 | 3.250 | 540000 | 0.013 | 0 | 0.013 | ... | ... | 0.141994 |
0.107105 | ... | ... | 2.750 | 0 | 2.750 | 545000 | 0.013 | 0 | 0.013 | ... | ... | 0.122774 |
0.087234 | ... | ... | 2.250 | 0 | 2.250 | 550000 | 0.013 | 0 | 0.013 | ... | ... | 0.103325 |
0.067544 | ... | ... | 1.750 | 0 | 1.750 | 555000 | 0.013 | 0 | 0.013 | ... | ... | 0.083529 |
0.048031 | ... | ... | 1.250 | 0 | 1.250 | 560000 | 0.013 | 0 | 0.013 | ... | ... | 0.063184 |
0.050095 | ... | ... | 0.775 | 0 | 0.775 | 565000 | 0.025 | 0 | 0.025 | ... | ... | 0.049414 |
0.049636 | ... | ... | 0.400 | -0.025 | 0.375 | 570000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.04953 |
0.049314 | ... | ... | 0.150 | -0.025 | 0.125 | 575000 | 0.375 | -0.025 | 0.400 | ... | ... | 0.049419 |
0.048771 | ... | ... | 0.050 | -0.025 | 0.025 | 580000 | 0.775 | 0 | 0.775 | ... | ... | 0.049443 |
0.06182 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.250 | 0 | 1.250 | ... | ... | 0.046993 |
0.081014 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.750 | 0 | 1.750 | ... | ... | 0.06551 |
0.099341 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.250 | 0 | 2.250 | ... | ... | 0.083871 |
0.117013 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.750 | 0 | 2.750 | ... | ... | 0.102079 |
0.134151 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.250 | 0 | 3.250 | ... | ... | 0.120136 |
0.150836 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.750 | 0 | 3.750 | ... | ... | 0.138044 |
0.167127 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.250 | 0 | 4.250 | ... | ... | 0.155807 |
0.18307 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.750 | 0 | 4.750 | ... | ... | 0.173427 |
0.198696 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.250 | 0 | 5.250 | ... | ... | 0.190906 |
0.214028 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.750 | 0 | 5.750 | ... | ... | 0.208247 |
0.229096 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.250 | 0 | 6.250 | ... | ... | 0.225452 |
0.24391 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.750 | 0 | 6.750 | ... | ... | 0.242522 |
0.258492 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.250 | 0 | 7.250 | ... | ... | 0.25946 |
0.272851 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.750 | 0 | 7.750 | ... | ... | 0.276268 |
0.287004 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.250 | 0 | 8.250 | ... | ... | 0.292948 |
0.300952 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.750 | 0 | 8.750 | ... | ... | 0.309502 |
0.314715 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.250 | 0 | 9.250 | ... | ... | 0.325931 |
0.328299 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.750 | 0 | 9.750 | ... | ... | 0.342238 |
0.341701 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.250 | 0 | 10.250 | ... | ... | 0.358425 |
0.354938 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.750 | 0 | 10.750 | ... | ... | 0.374493 |
0.36802 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.250 | 0 | 11.250 | ... | ... | 0.390444 |
0.380942 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.750 | 0 | 11.750 | ... | ... | 0.40628 |
0.393709 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.250 | 0 | 12.250 | ... | ... | 0.422003 |
0.406332 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.750 | 0 | 12.750 | ... | ... | 0.437614 |
0.418824 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.250 | 0 | 13.250 | ... | ... | 0.453115 |
0.431174 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.750 | 0 | 13.750 | ... | ... | 0.468508 |
0.443387 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.250 | 0 | 14.250 | ... | ... | 0.483794 |
0.455472 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.750 | 0 | 14.750 | ... | ... | 0.498974 |
0.467433 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.250 | 0 | 15.250 | ... | ... | 0.514051 |
0.479276 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.750 | 0 | 15.750 | ... | ... | 0.529025 |
0.502598 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.750 | 0 | 16.750 | ... | ... | 0.558671 |
0.525472 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.750 | 0 | 17.750 | ... | ... | 0.587925 |
0.547911 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.750 | 0 | 18.750 | ... | ... | 0.616797 |
0.569934 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.750 | 0 | 19.750 | ... | ... | 0.645296 |
0.591572 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.750 | 0 | 20.750 | ... | ... | 0.673434 |
0.612828 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.750 | 0 | 21.750 | ... | ... | 0.701218 |
0.63371 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.750 | 0 | 22.750 | ... | ... | 0.728659 |
0.654245 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.750 | 0 | 23.750 | ... | ... | 0.755765 |
0.674455 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.750 | 0 | 24.750 | ... | ... | 0.782543 |
0.694332 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.750 | 0 | 25.750 | ... | ... | 0.809003 |
0.713892 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.750 | 0 | 26.750 | ... | ... | 0.835151 |
0.733151 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.750 | 0 | 27.750 | ... | ... | 0.860995 |
0.75212 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.750 | 0 | 28.750 | ... | ... | 0.886541 |
0.770799 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.750 | 0 | 29.750 | ... | ... | 0.911798 |
0.789206 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.750 | 0 | 30.750 | ... | ... | 0.936773 |
0.807349 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.750 | 0 | 31.750 | ... | ... | 0.961471 |
0.825237 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.750 | 0 | 32.750 | ... | ... | 0.985898 |
0.842876 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.750 | 0 | 33.750 | ... | ... | 1.010062 |
0.860263 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.750 | 0 | 34.750 | ... | ... | 1.033968 |
0.877411 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.750 | 0 | 35.750 | ... | ... | 1.057621 |
0.894331 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.750 | 0 | 36.750 | ... | ... | 1.081027 |
0.91103 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.750 | 0 | 37.750 | ... | ... | 1.104192 |
0.927519 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.750 | 0 | 38.750 | ... | ... | 1.12712 |
0.943796 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.750 | 0 | 39.750 | ... | ... | 1.149818 |
0.959858 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.750 | 0 | 40.750 | ... | ... | 1.172288 |
0.97572 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.750 | 0 | 41.750 | ... | ... | 1.194536 |
0.991387 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.750 | 0 | 42.750 | ... | ... | 1.216567 |
1.006866 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.750 | 0 | 43.750 | ... | ... | 1.238384 |
1.022159 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.750 | 0 | 44.750 | ... | ... | 1.259992 |
1.037272 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.750 | 0 | 45.750 | ... | ... | 1.281396 |
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.