Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.313983 | ... | ... | 42.250 | -0.050 | 42.200 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 2.804061 |
3.150161 | ... | ... | 41.250 | -0.050 | 41.200 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 2.672777 |
2.996823 | ... | ... | 40.250 | -0.050 | 40.200 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 2.549734 |
2.852715 | ... | ... | 39.250 | -0.050 | 39.200 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 2.433941 |
2.716798 | ... | ... | 38.250 | -0.050 | 38.200 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 2.324558 |
2.588198 | ... | ... | 37.250 | -0.050 | 37.200 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 2.220924 |
2.466164 | ... | ... | 36.250 | -0.050 | 36.200 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 2.12245 |
2.350055 | ... | ... | 35.250 | -0.050 | 35.200 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 2.02861 |
2.23932 | ... | ... | 34.250 | -0.050 | 34.200 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.938987 |
2.133493 | ... | ... | 33.250 | -0.050 | 33.200 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.853208 |
2.032153 | ... | ... | 32.250 | -0.050 | 32.200 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.770935 |
1.934934 | ... | ... | 31.250 | -0.050 | 31.200 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.691863 |
1.841513 | ... | ... | 30.250 | -0.050 | 30.200 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.615757 |
1.751602 | ... | ... | 29.250 | -0.050 | 29.200 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 1.542384 |
1.664943 | ... | ... | 28.250 | -0.050 | 28.200 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 1.471515 |
1.581312 | ... | ... | 27.250 | -0.050 | 27.200 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 1.402987 |
1.500501 | ... | ... | 26.250 | -0.050 | 26.200 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 1.336636 |
1.422327 | ... | ... | 25.250 | -0.050 | 25.200 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 1.272293 |
1.34662 | ... | ... | 24.250 | -0.050 | 24.200 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 1.209828 |
1.273228 | ... | ... | 23.250 | -0.050 | 23.200 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 1.149126 |
1.202013 | ... | ... | 22.250 | -0.050 | 22.200 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 1.090055 |
1.132852 | ... | ... | 21.250 | -0.050 | 21.200 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 1.032518 |
1.065623 | ... | ... | 20.250 | -0.050 | 20.200 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.976425 |
1.000219 | ... | ... | 19.250 | -0.050 | 19.200 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.92166 |
0.936545 | ... | ... | 18.250 | -0.050 | 18.200 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.868151 |
0.87451 | ... | ... | 17.250 | -0.050 | 17.200 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.815818 |
0.844081 | ... | ... | 16.750 | -0.050 | 16.700 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.790061 |
0.814032 | ... | ... | 16.250 | -0.050 | 16.200 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.764574 |
0.784352 | ... | ... | 15.750 | -0.050 | 15.700 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.739346 |
0.755032 | ... | ... | 15.250 | -0.050 | 15.200 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.714367 |
0.726065 | ... | ... | 14.750 | -0.050 | 14.700 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.689616 |
0.697441 | ... | ... | 14.250 | -0.050 | 14.200 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.665093 |
0.669152 | ... | ... | 13.750 | -0.050 | 13.700 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.640793 |
0.641191 | ... | ... | 13.250 | -0.050 | 13.200 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.616709 |
0.61355 | ... | ... | 12.750 | -0.050 | 12.700 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.592825 |
0.586222 | ... | ... | 12.250 | -0.050 | 12.200 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.569134 |
0.559199 | ... | ... | 11.750 | -0.050 | 11.700 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.54563 |
0.532475 | ... | ... | 11.250 | -0.050 | 11.200 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.522303 |
0.506042 | ... | ... | 10.750 | -0.050 | 10.700 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.499136 |
0.479894 | ... | ... | 10.250 | -0.050 | 10.200 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.476136 |
0.454024 | ... | ... | 9.750 | -0.050 | 9.700 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.453288 |
0.428427 | ... | ... | 9.250 | -0.050 | 9.200 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.430565 |
0.403097 | ... | ... | 8.750 | -0.050 | 8.700 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.407977 |
0.378029 | ... | ... | 8.250 | -0.050 | 8.200 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.385512 |
0.353218 | ... | ... | 7.750 | -0.050 | 7.700 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.363141 |
0.328657 | ... | ... | 7.250 | -0.050 | 7.200 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.340869 |
0.304342 | ... | ... | 6.750 | -0.050 | 6.700 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.318671 |
0.280268 | ... | ... | 6.250 | -0.050 | 6.200 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.296535 |
0.25643 | ... | ... | 5.750 | -0.050 | 5.700 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0.274442 |
0.232823 | ... | ... | 5.250 | -0.050 | 5.200 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0.252372 |
0.209444 | ... | ... | 4.750 | -0.050 | 4.700 | 525000 | 0.013 | 0 | 0.013 | ... | ... | 0.230298 |
0.186287 | ... | ... | 4.250 | -0.050 | 4.200 | 530000 | 0.013 | 0 | 0.013 | ... | ... | 0.208189 |
0.163348 | ... | ... | 3.750 | -0.050 | 3.700 | 535000 | 0.013 | 0 | 0.013 | ... | ... | 0.18601 |
0.140623 | ... | ... | 3.250 | -0.050 | 3.200 | 540000 | 0.013 | 0 | 0.013 | ... | ... | 0.163713 |
0.118108 | ... | ... | 2.750 | -0.050 | 2.700 | 545000 | 0.013 | 0 | 0.013 | ... | ... | 0.141228 |
0.095799 | ... | ... | 2.250 | -0.050 | 2.200 | 550000 | 0.013 | 0 | 0.013 | ... | ... | 0.118463 |
0.073694 | ... | ... | 1.750 | -0.050 | 1.700 | 555000 | 0.013 | 0 | 0.013 | ... | ... | 0.095276 |
0.051787 | ... | ... | 1.250 | -0.050 | 1.200 | 560000 | 0.013 | 0 | 0.013 | ... | ... | 0.071414 |
0.055397 | ... | ... | 0.775 | -0.050 | 0.725 | 565000 | 0.025 | 0 | 0.025 | ... | ... | 0.054865 |
0.053225 | ... | ... | 0.350 | -0.025 | 0.325 | 570000 | 0.125 | 0 | 0.125 | ... | ... | 0.053154 |
0.054909 | ... | ... | 0.125 | -0.025 | 0.100 | 575000 | 0.400 | 0.050 | 0.350 | ... | ... | 0.055024 |
0.059757 | ... | ... | 0.025 | 0 | 0.025 | 580000 | 0.825 | 0.050 | 0.775 | ... | ... | 0.060394 |
0.074545 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 1.300 | 0.050 | 1.250 | ... | ... | 0.054891 |
0.09686 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 1.800 | 0.050 | 1.750 | ... | ... | 0.075679 |
0.118193 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 2.300 | 0.050 | 2.250 | ... | ... | 0.096292 |
0.138778 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 2.800 | 0.050 | 2.750 | ... | ... | 0.116734 |
0.15875 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 3.300 | 0.050 | 3.250 | ... | ... | 0.137006 |
0.1782 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 3.800 | 0.050 | 3.750 | ... | ... | 0.157113 |
0.197194 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 4.300 | 0.050 | 4.250 | ... | ... | 0.177055 |
0.215787 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 4.800 | 0.050 | 4.750 | ... | ... | 0.196837 |
0.234013 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 5.300 | 0.050 | 5.250 | ... | ... | 0.21646 |
0.251898 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 5.800 | 0.050 | 5.750 | ... | ... | 0.235928 |
0.269475 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 6.300 | 0.050 | 6.250 | ... | ... | 0.255242 |
0.28676 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 6.800 | 0.050 | 6.750 | ... | ... | 0.274406 |
0.303772 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 7.300 | 0.050 | 7.250 | ... | ... | 0.293421 |
0.320528 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 7.800 | 0.050 | 7.750 | ... | ... | 0.31229 |
0.337043 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 8.300 | 0.050 | 8.250 | ... | ... | 0.331016 |
0.353319 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 8.800 | 0.050 | 8.750 | ... | ... | 0.3496 |
0.369382 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 9.300 | 0.050 | 9.250 | ... | ... | 0.368044 |
0.385235 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 9.800 | 0.050 | 9.750 | ... | ... | 0.386352 |
0.400874 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 10.300 | 0.050 | 10.250 | ... | ... | 0.404524 |
0.416324 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 10.800 | 0.050 | 10.750 | ... | ... | 0.422563 |
0.431593 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 11.300 | 0.050 | 11.250 | ... | ... | 0.440471 |
0.446674 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 11.800 | 0.050 | 11.750 | ... | ... | 0.458249 |
0.461576 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 12.300 | 0.050 | 12.250 | ... | ... | 0.475901 |
0.47631 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 12.800 | 0.050 | 12.750 | ... | ... | 0.493426 |
0.490891 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 13.300 | 0.050 | 13.250 | ... | ... | 0.510827 |
0.505305 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 13.800 | 0.050 | 13.750 | ... | ... | 0.528107 |
0.519561 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 14.300 | 0.050 | 14.250 | ... | ... | 0.545266 |
0.533668 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 14.800 | 0.050 | 14.750 | ... | ... | 0.562307 |
0.54763 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 15.300 | 0.050 | 15.250 | ... | ... | 0.579231 |
0.561454 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 15.800 | 0.050 | 15.750 | ... | ... | 0.59604 |
0.588679 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 16.800 | 0.050 | 16.750 | ... | ... | 0.629319 |
0.61538 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 17.800 | 0.050 | 17.750 | ... | ... | 0.662157 |
0.641573 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 18.800 | 0.050 | 18.750 | ... | ... | 0.694567 |
0.667284 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 19.800 | 0.050 | 19.750 | ... | ... | 0.726558 |
0.692544 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 20.800 | 0.050 | 20.750 | ... | ... | 0.758143 |
0.717358 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 21.800 | 0.050 | 21.750 | ... | ... | 0.78933 |
0.741736 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 22.800 | 0.050 | 22.750 | ... | ... | 0.820131 |
0.76571 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 23.800 | 0.050 | 23.750 | ... | ... | 0.850555 |
0.789305 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 24.800 | 0.050 | 24.750 | ... | ... | 0.880612 |
0.812509 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 25.800 | 0.050 | 25.750 | ... | ... | 0.91031 |
0.835344 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 26.800 | 0.050 | 26.750 | ... | ... | 0.939659 |
0.857829 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 27.800 | 0.050 | 27.750 | ... | ... | 0.968666 |
0.879976 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 28.800 | 0.050 | 28.750 | ... | ... | 0.997339 |
0.901783 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 29.800 | 0.050 | 29.750 | ... | ... | 1.025688 |
0.923273 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 30.800 | 0.050 | 30.750 | ... | ... | 1.053718 |
0.944456 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 31.800 | 0.050 | 31.750 | ... | ... | 1.081438 |
0.96534 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 32.800 | 0.050 | 32.750 | ... | ... | 1.108853 |
0.985934 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 33.800 | 0.050 | 33.750 | ... | ... | 1.135971 |
1.006232 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 34.800 | 0.050 | 34.750 | ... | ... | 1.162798 |
1.026253 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 35.800 | 0.050 | 35.750 | ... | ... | 1.189341 |
1.046008 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 36.800 | 0.050 | 36.750 | ... | ... | 1.215608 |
1.065505 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 37.800 | 0.050 | 37.750 | ... | ... | 1.241603 |
1.084757 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 38.800 | 0.050 | 38.750 | ... | ... | 1.267332 |
1.10376 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 39.800 | 0.050 | 39.750 | ... | ... | 1.292801 |
1.122513 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 40.800 | 0.050 | 40.750 | ... | ... | 1.318015 |
1.141033 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 41.800 | 0.050 | 41.750 | ... | ... | 1.342979 |
1.159325 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 42.800 | 0.050 | 42.750 | ... | ... | 1.367698 |
1.177397 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 43.800 | 0.050 | 43.750 | ... | ... | 1.392177 |
1.195254 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 44.800 | 0.050 | 44.750 | ... | ... | 1.416422 |
1.212899 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 45.800 | 0.050 | 45.750 | ... | ... | 1.440436 |
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.