Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.315541 | ... | ... | 38.750 | 0.100 | 38.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 1.754892 |
2.19521 | ... | ... | 37.750 | 0.100 | 37.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 1.669178 |
2.082672 | ... | ... | 36.750 | 0.100 | 36.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 1.588814 |
1.97698 | ... | ... | 35.750 | 0.100 | 35.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.513173 |
1.877353 | ... | ... | 34.750 | 0.100 | 34.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.441721 |
1.783136 | ... | ... | 33.750 | 0.100 | 33.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.373987 |
1.693773 | ... | ... | 32.750 | 0.100 | 32.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.309611 |
1.608786 | ... | ... | 31.750 | 0.100 | 31.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.248262 |
1.527764 | ... | ... | 30.750 | 0.100 | 30.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.189643 |
1.450355 | ... | ... | 29.750 | 0.100 | 29.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.133518 |
1.376249 | ... | ... | 28.750 | 0.100 | 28.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.079676 |
1.305177 | ... | ... | 27.750 | 0.100 | 27.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.027913 |
1.236896 | ... | ... | 26.750 | 0.100 | 26.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.978065 |
1.171194 | ... | ... | 25.750 | 0.100 | 25.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.929989 |
1.107881 | ... | ... | 24.750 | 0.100 | 24.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.883541 |
1.046789 | ... | ... | 23.750 | 0.100 | 23.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.8386 |
0.987766 | ... | ... | 22.750 | 0.100 | 22.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.795067 |
0.930676 | ... | ... | 21.750 | 0.100 | 21.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.752833 |
0.875394 | ... | ... | 20.750 | 0.100 | 20.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.711806 |
0.821808 | ... | ... | 19.750 | 0.100 | 19.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.671911 |
0.769815 | ... | ... | 18.750 | 0.100 | 18.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.633056 |
0.719321 | ... | ... | 17.750 | 0.100 | 17.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.595181 |
0.694609 | ... | ... | 17.250 | 0.100 | 17.350 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.576592 |
0.670242 | ... | ... | 16.750 | 0.100 | 16.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.558221 |
0.646208 | ... | ... | 16.250 | 0.100 | 16.350 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.54006 |
0.6225 | ... | ... | 15.750 | 0.100 | 15.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.522105 |
0.599107 | ... | ... | 15.250 | 0.100 | 15.350 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.504348 |
0.576022 | ... | ... | 14.750 | 0.100 | 14.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.486781 |
0.553237 | ... | ... | 14.250 | 0.100 | 14.350 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.469391 |
0.530743 | ... | ... | 13.750 | 0.100 | 13.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.452178 |
0.508533 | ... | ... | 13.250 | 0.100 | 13.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.435138 |
0.4866 | ... | ... | 12.750 | 0.100 | 12.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.418261 |
0.464937 | ... | ... | 12.250 | 0.100 | 12.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.401534 |
0.443537 | ... | ... | 11.750 | 0.100 | 11.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.384956 |
0.422395 | ... | ... | 11.250 | 0.100 | 11.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.368522 |
0.401502 | ... | ... | 10.750 | 0.100 | 10.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.35222 |
0.380855 | ... | ... | 10.250 | 0.100 | 10.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.336047 |
0.360446 | ... | ... | 9.750 | 0.100 | 9.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.319996 |
0.34027 | ... | ... | 9.250 | 0.100 | 9.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.304055 |
0.320322 | ... | ... | 8.750 | 0.100 | 8.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.288218 |
0.300597 | ... | ... | 8.250 | 0.100 | 8.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.272484 |
0.281089 | ... | ... | 7.750 | 0.100 | 7.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.256832 |
0.261794 | ... | ... | 7.250 | 0.100 | 7.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.241261 |
0.242707 | ... | ... | 6.750 | 0.100 | 6.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.225762 |
0.223824 | ... | ... | 6.250 | 0.100 | 6.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.210317 |
0.20514 | ... | ... | 5.750 | 0.100 | 5.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.19492 |
0.186651 | ... | ... | 5.250 | 0.100 | 5.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.179553 |
0.168352 | ... | ... | 4.750 | 0.100 | 4.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.1642 |
0.150241 | ... | ... | 4.250 | 0.100 | 4.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.148841 |
0.132312 | ... | ... | 3.750 | 0.100 | 3.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.133454 |
0.114562 | ... | ... | 3.250 | 0.100 | 3.350 | 505000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.118003 |
0.096988 | ... | ... | 2.775 | 0.075 | 2.850 | 510000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.102448 |
0.103297 | ... | ... | 2.325 | 0.050 | 2.375 | 515000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.098192 |
0.107095 | ... | ... | 1.875 | 0.050 | 1.925 | 520000 | 0.075 | -0.050 | 0.125 | ... | ... | 0.10493 |
0.099979 | ... | ... | 1.475 | 0 | 1.475 | 525000 | 0.125 | -0.100 | 0.225 | ... | ... | 0.098822 |
0.102379 | ... | ... | 1.125 | -0.025 | 1.100 | 530000 | 0.250 | -0.125 | 0.375 | ... | ... | 0.101834 |
0.102507 | ... | ... | 0.800 | -0.025 | 0.775 | 535000 | 0.425 | -0.125 | 0.550 | ... | ... | 0.102314 |
0.099872 | ... | ... | 0.575 | -0.075 | 0.500 | 540000 | 0.650 | -0.175 | 0.825 | ... | ... | 0.099953 |
0.103224 | ... | ... | 0.375 | -0.050 | 0.325 | 545000 | 0.975 | -0.150 | 1.125 | ... | ... | 0.103605 |
0.087208 | ... | ... | 0.250 | -0.125 | 0.125 | 550000 | 1.275 | -0.200 | 1.475 | ... | ... | 0.088124 |
0.071353 | ... | ... | 0.150 | -0.125 | 0.025 | 555000 | 1.675 | -0.225 | 1.900 | ... | ... | 0.074263 |
0.077234 | ... | ... | 0.075 | -0.063 | 0.013 | 560000 | 2.150 | -0.175 | 2.325 | ... | ... | 0.069827 |
0.091562 | ... | ... | 0.050 | -0.038 | 0.013 | 565000 | 2.650 | -0.150 | 2.800 | ... | ... | 0.085682 |
0.105437 | ... | ... | 0.025 | -0.013 | 0.013 | 570000 | 3.150 | -0.125 | 3.275 | ... | ... | 0.101398 |
0.118929 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 3.650 | -0.100 | 3.750 | ... | ... | 0.116976 |
0.132091 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 4.150 | -0.100 | 4.250 | ... | ... | 0.132421 |
0.144958 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 4.650 | -0.100 | 4.750 | ... | ... | 0.147734 |
0.157557 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 5.150 | -0.100 | 5.250 | ... | ... | 0.162916 |
0.169915 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 5.650 | -0.100 | 5.750 | ... | ... | 0.177972 |
0.182048 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 6.150 | -0.100 | 6.250 | ... | ... | 0.192902 |
0.193971 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 6.650 | -0.100 | 6.750 | ... | ... | 0.207709 |
0.205699 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 7.150 | -0.100 | 7.250 | ... | ... | 0.222394 |
0.21724 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 7.650 | -0.100 | 7.750 | ... | ... | 0.236961 |
0.22861 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 8.150 | -0.100 | 8.250 | ... | ... | 0.251411 |
0.239811 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 8.650 | -0.100 | 8.750 | ... | ... | 0.265745 |
0.250854 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 9.150 | -0.100 | 9.250 | ... | ... | 0.279967 |
0.26175 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 9.650 | -0.100 | 9.750 | ... | ... | 0.294077 |
0.272496 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 10.150 | -0.100 | 10.250 | ... | ... | 0.308077 |
0.283101 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 10.650 | -0.100 | 10.750 | ... | ... | 0.321969 |
0.293579 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 11.150 | -0.100 | 11.250 | ... | ... | 0.335756 |
0.303925 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 11.650 | -0.100 | 11.750 | ... | ... | 0.349437 |
0.314142 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 12.150 | -0.100 | 12.250 | ... | ... | 0.363016 |
0.32424 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 12.650 | -0.100 | 12.750 | ... | ... | 0.376494 |
0.334224 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 13.150 | -0.100 | 13.250 | ... | ... | 0.389871 |
0.344095 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 13.650 | -0.100 | 13.750 | ... | ... | 0.403151 |
0.353852 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 14.150 | -0.100 | 14.250 | ... | ... | 0.416333 |
0.363503 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 14.650 | -0.100 | 14.750 | ... | ... | 0.429421 |
0.373052 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 15.150 | -0.100 | 15.250 | ... | ... | 0.442414 |
0.3825 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 15.650 | -0.100 | 15.750 | ... | ... | 0.455315 |
0.391846 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 16.150 | -0.100 | 16.250 | ... | ... | 0.468125 |
0.410257 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 17.150 | -0.100 | 17.250 | ... | ... | 0.493476 |
0.428307 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 18.150 | -0.100 | 18.250 | ... | ... | 0.518479 |
0.445997 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 19.150 | -0.100 | 19.250 | ... | ... | 0.543142 |
0.463361 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 20.150 | -0.100 | 20.250 | ... | ... | 0.567475 |
0.480412 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 21.150 | -0.100 | 21.250 | ... | ... | 0.591488 |
0.497147 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 22.150 | -0.100 | 22.250 | ... | ... | 0.615189 |
0.513588 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 23.150 | -0.100 | 23.250 | ... | ... | 0.638585 |
0.52975 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 24.150 | -0.100 | 24.250 | ... | ... | 0.661686 |
0.545645 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25.150 | -0.100 | 25.250 | ... | ... | 0.684499 |
0.56127 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26.150 | -0.100 | 26.250 | ... | ... | 0.707031 |
0.576645 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27.150 | -0.100 | 27.250 | ... | ... | 0.72929 |
0.591778 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 28.150 | -0.100 | 28.250 | ... | ... | 0.751282 |
0.606673 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 29.150 | -0.100 | 29.250 | ... | ... | 0.773014 |
0.621333 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 30.150 | -0.100 | 30.250 | ... | ... | 0.794491 |
0.635777 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 31.150 | -0.100 | 31.250 | ... | ... | 0.81572 |
0.650011 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 32.150 | -0.100 | 32.250 | ... | ... | 0.836708 |
0.664039 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 33.150 | -0.100 | 33.250 | ... | ... | 0.857459 |
0.677861 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 34.150 | -0.100 | 34.250 | ... | ... | 0.877979 |
0.691484 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 35.150 | -0.100 | 35.250 | ... | ... | 0.898274 |
0.704918 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 36.150 | -0.100 | 36.250 | ... | ... | 0.918349 |
0.718169 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 37.150 | -0.100 | 37.250 | ... | ... | 0.938208 |
0.731242 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 38.150 | -0.100 | 38.250 | ... | ... | 0.957857 |
0.744144 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 39.150 | -0.100 | 39.250 | ... | ... | 0.9773 |
0.75687 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 40.150 | -0.100 | 40.250 | ... | ... | 0.996541 |
0.769432 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 41.150 | -0.100 | 41.250 | ... | ... | 1.015585 |
0.781834 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 42.150 | -0.100 | 42.250 | ... | ... | 1.034437 |
0.79408 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 43.150 | -0.100 | 43.250 | ... | ... | 1.053099 |
0.806176 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 44.150 | -0.100 | 44.250 | ... | ... | 1.071576 |
0.818123 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 45.150 | -0.100 | 45.250 | ... | ... | 1.089872 |
0.829919 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 46.150 | -0.100 | 46.250 | ... | ... | 1.107991 |
0.841571 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 47.150 | -0.100 | 47.250 | ... | ... | 1.125936 |
0.853086 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 48.150 | -0.100 | 48.250 | ... | ... | 1.14371 |
0.864466 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 49.150 | -0.100 | 49.250 | ... | ... | 1.161317 |
0.875716 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 50.150 | -0.100 | 50.250 | ... | ... | 1.178761 |
0.886841 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 51.150 | -0.100 | 51.250 | ... | ... | 1.196043 |
0.897841 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 52.150 | -0.100 | 52.250 | ... | ... | 1.213167 |
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.