Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.808161 | ... | ... | 39.750 | 0.200 | 39.950 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 3.426217 |
3.614866 | ... | ... | 38.750 | 0.200 | 38.950 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 3.261274 |
3.433861 | ... | ... | 37.750 | 0.200 | 37.950 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 3.10664 |
3.263672 | ... | ... | 36.750 | 0.200 | 36.950 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 2.961086 |
3.103085 | ... | ... | 35.750 | 0.200 | 35.950 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 2.823604 |
2.951087 | ... | ... | 34.750 | 0.200 | 34.950 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 2.693316 |
2.806802 | ... | ... | 33.750 | 0.200 | 33.950 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 2.569466 |
2.669485 | ... | ... | 32.750 | 0.200 | 32.950 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 2.451454 |
2.538494 | ... | ... | 31.750 | 0.200 | 31.950 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 2.338732 |
2.413271 | ... | ... | 30.750 | 0.200 | 30.950 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 2.230792 |
2.293322 | ... | ... | 29.750 | 0.200 | 29.950 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 2.127249 |
2.178225 | ... | ... | 28.750 | 0.200 | 28.950 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 2.02774 |
2.067602 | ... | ... | 27.750 | 0.200 | 27.950 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.931914 |
1.961115 | ... | ... | 26.750 | 0.200 | 26.950 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 1.839497 |
1.85847 | ... | ... | 25.750 | 0.200 | 25.950 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 1.75024 |
1.759396 | ... | ... | 24.750 | 0.200 | 24.950 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 1.663892 |
1.663649 | ... | ... | 23.750 | 0.200 | 23.950 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 1.580243 |
1.571002 | ... | ... | 22.750 | 0.200 | 22.950 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 1.499121 |
1.481267 | ... | ... | 21.750 | 0.200 | 21.950 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 1.420339 |
1.394266 | ... | ... | 20.750 | 0.200 | 20.950 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 1.343734 |
1.309835 | ... | ... | 19.750 | 0.200 | 19.950 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 1.269174 |
1.227828 | ... | ... | 18.750 | 0.200 | 18.950 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 1.196495 |
1.187691 | ... | ... | 18.250 | 0.200 | 18.450 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 1.160827 |
1.14811 | ... | ... | 17.750 | 0.200 | 17.950 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 1.125589 |
1.109068 | ... | ... | 17.250 | 0.200 | 17.450 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 1.090767 |
1.070551 | ... | ... | 16.750 | 0.200 | 16.950 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 1.05634 |
1.032546 | ... | ... | 16.250 | 0.200 | 16.450 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 1.022296 |
0.995037 | ... | ... | 15.750 | 0.200 | 15.950 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.988627 |
0.958013 | ... | ... | 15.250 | 0.200 | 15.450 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.955318 |
0.921461 | ... | ... | 14.750 | 0.200 | 14.950 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.922357 |
0.885369 | ... | ... | 14.250 | 0.200 | 14.450 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.889714 |
0.849721 | ... | ... | 13.750 | 0.200 | 13.950 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.857394 |
0.814511 | ... | ... | 13.250 | 0.200 | 13.450 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.825385 |
0.779727 | ... | ... | 12.750 | 0.200 | 12.950 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.793682 |
0.745359 | ... | ... | 12.250 | 0.200 | 12.450 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.762247 |
0.711398 | ... | ... | 11.750 | 0.200 | 11.950 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.731085 |
0.677832 | ... | ... | 11.250 | 0.200 | 11.450 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.700185 |
0.644654 | ... | ... | 10.750 | 0.200 | 10.950 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.669525 |
0.611855 | ... | ... | 10.250 | 0.200 | 10.450 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.639101 |
0.579425 | ... | ... | 9.750 | 0.200 | 9.950 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.608901 |
0.547358 | ... | ... | 9.250 | 0.200 | 9.450 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.578903 |
0.515645 | ... | ... | 8.750 | 0.200 | 8.950 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.549089 |
0.484277 | ... | ... | 8.250 | 0.200 | 8.450 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.519468 |
0.453247 | ... | ... | 7.750 | 0.200 | 7.950 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.489999 |
0.422548 | ... | ... | 7.250 | 0.200 | 7.450 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.460671 |
0.392172 | ... | ... | 6.750 | 0.200 | 6.950 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.43148 |
0.362112 | ... | ... | 6.250 | 0.200 | 6.450 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.402386 |
0.332363 | ... | ... | 5.750 | 0.200 | 5.950 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.373379 |
0.302916 | ... | ... | 5.250 | 0.200 | 5.450 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.344428 |
0.273767 | ... | ... | 4.750 | 0.200 | 4.950 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.315502 |
0.244909 | ... | ... | 4.250 | 0.200 | 4.450 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.28657 |
0.216337 | ... | ... | 3.750 | 0.200 | 3.950 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.257582 |
0.188043 | ... | ... | 3.250 | 0.200 | 3.450 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0.228482 |
0.160024 | ... | ... | 2.750 | 0.200 | 2.950 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0.1992 |
0.132273 | ... | ... | 2.250 | 0.200 | 2.450 | 525000 | 0.013 | 0 | 0.013 | ... | ... | 0.169633 |
0.104783 | ... | ... | 1.750 | 0.200 | 1.950 | 530000 | 0.013 | 0 | 0.013 | ... | ... | 0.139627 |
0.077553 | ... | ... | 1.250 | 0.200 | 1.450 | 535000 | 0.013 | 0 | 0.013 | ... | ... | 0.108944 |
0.050575 | ... | ... | 0.750 | 0.200 | 0.950 | 540000 | 0.013 | 0 | 0.013 | ... | ... | 0.077126 |
0.023847 | ... | ... | 0.275 | 0.175 | 0.450 | 545000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.043042 |
0.03228 | ... | ... | 0.025 | 0.050 | 0.075 | 550000 | 0.125 | -0.150 | 0.275 | ... | ... | 0.032294 |
0.049657 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 0.550 | -0.200 | 0.750 | ... | ... | 0.028882 |
0.082034 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 1.050 | -0.200 | 1.250 | ... | ... | 0.054892 |
0.111949 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 1.550 | -0.200 | 1.750 | ... | ... | 0.08067 |
0.140337 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 2.050 | -0.200 | 2.250 | ... | ... | 0.106221 |
0.167608 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 2.550 | -0.200 | 2.750 | ... | ... | 0.13155 |
0.193992 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 3.050 | -0.200 | 3.250 | ... | ... | 0.156659 |
0.219637 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 3.550 | -0.200 | 3.750 | ... | ... | 0.181551 |
0.244644 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 4.050 | -0.200 | 4.250 | ... | ... | 0.206232 |
0.269087 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 4.550 | -0.200 | 4.750 | ... | ... | 0.230705 |
0.293014 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 5.050 | -0.200 | 5.250 | ... | ... | 0.254975 |
0.316483 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 5.550 | -0.200 | 5.750 | ... | ... | 0.279043 |
0.339521 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 6.050 | -0.200 | 6.250 | ... | ... | 0.302914 |
0.362164 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 6.550 | -0.200 | 6.750 | ... | ... | 0.326591 |
0.384435 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 7.050 | -0.200 | 7.250 | ... | ... | 0.350077 |
0.406353 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 7.550 | -0.200 | 7.750 | ... | ... | 0.373376 |
0.427944 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 8.050 | -0.200 | 8.250 | ... | ... | 0.396489 |
0.449219 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8.550 | -0.200 | 8.750 | ... | ... | 0.419421 |
0.470191 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 9.050 | -0.200 | 9.250 | ... | ... | 0.442175 |
0.490886 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9.550 | -0.200 | 9.750 | ... | ... | 0.464752 |
0.5113 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 10.050 | -0.200 | 10.250 | ... | ... | 0.487156 |
0.531444 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10.550 | -0.200 | 10.750 | ... | ... | 0.50939 |
0.551349 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 11.050 | -0.200 | 11.250 | ... | ... | 0.531455 |
0.57101 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11.550 | -0.200 | 11.750 | ... | ... | 0.553356 |
0.590423 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 12.050 | -0.200 | 12.250 | ... | ... | 0.575094 |
0.60961 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12.550 | -0.200 | 12.750 | ... | ... | 0.596673 |
0.628583 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 13.050 | -0.200 | 13.250 | ... | ... | 0.618094 |
0.647346 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13.550 | -0.200 | 13.750 | ... | ... | 0.63936 |
0.665891 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 14.050 | -0.200 | 14.250 | ... | ... | 0.660472 |
0.684237 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 14.550 | -0.200 | 14.750 | ... | ... | 0.681433 |
0.702388 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 15.050 | -0.200 | 15.250 | ... | ... | 0.702246 |
0.738123 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 16.050 | -0.200 | 16.250 | ... | ... | 0.743433 |
0.773134 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.050 | -0.200 | 17.250 | ... | ... | 0.78405 |
0.807462 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.050 | -0.200 | 18.250 | ... | ... | 0.824112 |
0.841115 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.050 | -0.200 | 19.250 | ... | ... | 0.863636 |
0.874151 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.050 | -0.200 | 20.250 | ... | ... | 0.902634 |
0.906596 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.050 | -0.200 | 21.250 | ... | ... | 0.94112 |
0.938448 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.050 | -0.200 | 22.250 | ... | ... | 0.979109 |
0.969743 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.050 | -0.200 | 23.250 | ... | ... | 1.016614 |
1.000512 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.050 | -0.200 | 24.250 | ... | ... | 1.053649 |
1.030779 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.050 | -0.200 | 25.250 | ... | ... | 1.090224 |
1.060535 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.050 | -0.200 | 26.250 | ... | ... | 1.126352 |
1.089817 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.050 | -0.200 | 27.250 | ... | ... | 1.162043 |
1.118643 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.050 | -0.200 | 28.250 | ... | ... | 1.197309 |
1.147023 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.050 | -0.200 | 29.250 | ... | ... | 1.232159 |
1.174955 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.050 | -0.200 | 30.250 | ... | ... | 1.266605 |
1.202483 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.050 | -0.200 | 31.250 | ... | ... | 1.300657 |
1.229611 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.050 | -0.200 | 32.250 | ... | ... | 1.334322 |
1.256351 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.050 | -0.200 | 33.250 | ... | ... | 1.36761 |
1.282704 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.050 | -0.200 | 34.250 | ... | ... | 1.400529 |
1.308677 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.050 | -0.200 | 35.250 | ... | ... | 1.433087 |
1.334293 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.050 | -0.200 | 36.250 | ... | ... | 1.465292 |
1.359563 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.050 | -0.200 | 37.250 | ... | ... | 1.497152 |
1.384498 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.050 | -0.200 | 38.250 | ... | ... | 1.528676 |
1.409111 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.050 | -0.200 | 39.250 | ... | ... | 1.559869 |
1.433392 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.050 | -0.200 | 40.250 | ... | ... | 1.590739 |
1.457359 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.050 | -0.200 | 41.250 | ... | ... | 1.621293 |
1.481024 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.050 | -0.200 | 42.250 | ... | ... | 1.651537 |
1.504395 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.050 | -0.200 | 43.250 | ... | ... | 1.681477 |
1.527478 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.050 | -0.200 | 44.250 | ... | ... | 1.711118 |
1.550282 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 45.050 | -0.200 | 45.250 | ... | ... | 1.740469 |
1.572804 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 46.050 | -0.200 | 46.250 | ... | ... | 1.769534 |
1.595049 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 47.050 | -0.200 | 47.250 | ... | ... | 1.79832 |
1.617033 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 48.050 | -0.200 | 48.250 | ... | ... | 1.826833 |
1.638764 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 49.050 | -0.200 | 49.250 | ... | ... | 1.855076 |
1.660249 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 50.050 | -0.200 | 50.250 | ... | ... | 1.883057 |
1.681496 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 51.050 | -0.200 | 51.250 | ... | ... | 1.910779 |
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.