Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.285376 | ... | ... | 38.750 | 0.100 | 38.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 1.722107 |
2.166575 | ... | ... | 37.750 | 0.100 | 37.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 1.637996 |
2.055469 | ... | ... | 36.750 | 0.100 | 36.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 1.559132 |
1.951129 | ... | ... | 35.750 | 0.100 | 35.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.484905 |
1.852782 | ... | ... | 34.750 | 0.100 | 34.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.414787 |
1.759779 | ... | ... | 33.750 | 0.100 | 33.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.348319 |
1.671569 | ... | ... | 32.750 | 0.100 | 32.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.285145 |
1.587678 | ... | ... | 31.750 | 0.100 | 31.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.224943 |
1.507707 | ... | ... | 30.750 | 0.100 | 30.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.167419 |
1.431304 | ... | ... | 29.750 | 0.100 | 29.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.112343 |
1.358164 | ... | ... | 28.750 | 0.100 | 28.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.059506 |
1.288017 | ... | ... | 27.750 | 0.100 | 27.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.00871 |
1.220626 | ... | ... | 26.750 | 0.100 | 26.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.959793 |
1.155781 | ... | ... | 25.750 | 0.100 | 25.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.912616 |
1.093296 | ... | ... | 24.750 | 0.100 | 24.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.867036 |
1.033004 | ... | ... | 23.750 | 0.100 | 23.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.822934 |
0.974755 | ... | ... | 22.750 | 0.100 | 22.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.780215 |
0.918414 | ... | ... | 21.750 | 0.100 | 21.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.738769 |
0.863858 | ... | ... | 20.750 | 0.100 | 20.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.698509 |
0.810975 | ... | ... | 19.750 | 0.100 | 19.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.659359 |
0.759664 | ... | ... | 18.750 | 0.100 | 18.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.621231 |
0.709834 | ... | ... | 17.750 | 0.100 | 17.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.584063 |
0.685448 | ... | ... | 17.250 | 0.100 | 17.350 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.565821 |
0.661401 | ... | ... | 16.750 | 0.100 | 16.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.547793 |
0.637684 | ... | ... | 16.250 | 0.100 | 16.350 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.529971 |
0.614287 | ... | ... | 15.750 | 0.100 | 15.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.512352 |
0.591203 | ... | ... | 15.250 | 0.100 | 15.350 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.494927 |
0.568422 | ... | ... | 14.750 | 0.100 | 14.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.477688 |
0.545937 | ... | ... | 14.250 | 0.100 | 14.350 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.460623 |
0.52374 | ... | ... | 13.750 | 0.100 | 13.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.443731 |
0.501823 | ... | ... | 13.250 | 0.100 | 13.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.427009 |
0.48018 | ... | ... | 12.750 | 0.100 | 12.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.410448 |
0.458803 | ... | ... | 12.250 | 0.100 | 12.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.394033 |
0.437685 | ... | ... | 11.750 | 0.100 | 11.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.377766 |
0.41682 | ... | ... | 11.250 | 0.100 | 11.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.361638 |
0.396203 | ... | ... | 10.750 | 0.100 | 10.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.345641 |
0.375827 | ... | ... | 10.250 | 0.100 | 10.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.32977 |
0.355687 | ... | ... | 9.750 | 0.100 | 9.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.314019 |
0.335777 | ... | ... | 9.250 | 0.100 | 9.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.298375 |
0.316092 | ... | ... | 8.750 | 0.100 | 8.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.282834 |
0.296627 | ... | ... | 8.250 | 0.100 | 8.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.267395 |
0.277377 | ... | ... | 7.750 | 0.100 | 7.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.252035 |
0.258337 | ... | ... | 7.250 | 0.100 | 7.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.236755 |
0.239502 | ... | ... | 6.750 | 0.100 | 6.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.221545 |
0.220868 | ... | ... | 6.250 | 0.100 | 6.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.206389 |
0.202431 | ... | ... | 5.750 | 0.100 | 5.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.191279 |
0.184186 | ... | ... | 5.250 | 0.100 | 5.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.1762 |
0.16613 | ... | ... | 4.750 | 0.100 | 4.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.161133 |
0.148258 | ... | ... | 4.250 | 0.100 | 4.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.146061 |
0.130566 | ... | ... | 3.750 | 0.100 | 3.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.130962 |
0.113051 | ... | ... | 3.250 | 0.100 | 3.350 | 505000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.115799 |
0.095709 | ... | ... | 2.775 | 0.075 | 2.850 | 510000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.100535 |
0.101548 | ... | ... | 2.325 | 0.050 | 2.375 | 515000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.096359 |
0.105177 | ... | ... | 1.875 | 0.050 | 1.925 | 520000 | 0.075 | -0.050 | 0.125 | ... | ... | 0.102972 |
0.098158 | ... | ... | 1.475 | 0 | 1.475 | 525000 | 0.125 | -0.100 | 0.225 | ... | ... | 0.096978 |
0.100491 | ... | ... | 1.125 | -0.025 | 1.100 | 530000 | 0.250 | -0.125 | 0.375 | ... | ... | 0.099936 |
0.100607 | ... | ... | 0.800 | -0.025 | 0.775 | 535000 | 0.425 | -0.125 | 0.550 | ... | ... | 0.10041 |
0.098015 | ... | ... | 0.575 | -0.075 | 0.500 | 540000 | 0.650 | -0.175 | 0.825 | ... | ... | 0.098097 |
0.101302 | ... | ... | 0.375 | -0.050 | 0.325 | 545000 | 0.975 | -0.150 | 1.125 | ... | ... | 0.10169 |
0.085581 | ... | ... | 0.250 | -0.125 | 0.125 | 550000 | 1.275 | -0.200 | 1.475 | ... | ... | 0.086515 |
0.070021 | ... | ... | 0.150 | -0.125 | 0.025 | 555000 | 1.675 | -0.225 | 1.900 | ... | ... | 0.072982 |
0.075792 | ... | ... | 0.075 | -0.063 | 0.013 | 560000 | 2.150 | -0.175 | 2.325 | ... | ... | 0.068906 |
0.089852 | ... | ... | 0.050 | -0.038 | 0.013 | 565000 | 2.650 | -0.150 | 2.800 | ... | ... | 0.084552 |
0.103468 | ... | ... | 0.025 | -0.013 | 0.013 | 570000 | 3.150 | -0.125 | 3.275 | ... | ... | 0.10006 |
0.116708 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 3.650 | -0.100 | 3.750 | ... | ... | 0.115433 |
0.129624 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 4.150 | -0.100 | 4.250 | ... | ... | 0.130674 |
0.142251 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 4.650 | -0.100 | 4.750 | ... | ... | 0.145784 |
0.154615 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 5.150 | -0.100 | 5.250 | ... | ... | 0.160766 |
0.166741 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 5.650 | -0.100 | 5.750 | ... | ... | 0.175622 |
0.178648 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 6.150 | -0.100 | 6.250 | ... | ... | 0.190355 |
0.190348 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 6.650 | -0.100 | 6.750 | ... | ... | 0.204966 |
0.201857 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 7.150 | -0.100 | 7.250 | ... | ... | 0.219458 |
0.213183 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 7.650 | -0.100 | 7.750 | ... | ... | 0.233832 |
0.22434 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 8.150 | -0.100 | 8.250 | ... | ... | 0.248091 |
0.235332 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 8.650 | -0.100 | 8.750 | ... | ... | 0.262236 |
0.246169 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 9.150 | -0.100 | 9.250 | ... | ... | 0.276269 |
0.256861 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 9.650 | -0.100 | 9.750 | ... | ... | 0.290193 |
0.267406 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 10.150 | -0.100 | 10.250 | ... | ... | 0.304009 |
0.277813 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 10.650 | -0.100 | 10.750 | ... | ... | 0.317718 |
0.288095 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 11.150 | -0.100 | 11.250 | ... | ... | 0.331323 |
0.298248 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 11.650 | -0.100 | 11.750 | ... | ... | 0.344824 |
0.308274 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 12.150 | -0.100 | 12.250 | ... | ... | 0.358224 |
0.318183 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 12.650 | -0.100 | 12.750 | ... | ... | 0.371524 |
0.327981 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 13.150 | -0.100 | 13.250 | ... | ... | 0.384725 |
0.337667 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 13.650 | -0.100 | 13.750 | ... | ... | 0.39783 |
0.347242 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 14.150 | -0.100 | 14.250 | ... | ... | 0.410839 |
0.356713 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 14.650 | -0.100 | 14.750 | ... | ... | 0.423754 |
0.366083 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 15.150 | -0.100 | 15.250 | ... | ... | 0.436576 |
0.375355 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 15.650 | -0.100 | 15.750 | ... | ... | 0.449308 |
0.384526 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 16.150 | -0.100 | 16.250 | ... | ... | 0.461949 |
0.402594 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 17.150 | -0.100 | 17.250 | ... | ... | 0.486965 |
0.420306 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 18.150 | -0.100 | 18.250 | ... | ... | 0.511638 |
0.437666 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 19.150 | -0.100 | 19.250 | ... | ... | 0.535976 |
0.454705 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 20.150 | -0.100 | 20.250 | ... | ... | 0.559988 |
0.471438 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 21.150 | -0.100 | 21.250 | ... | ... | 0.583684 |
0.48786 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 22.150 | -0.100 | 22.250 | ... | ... | 0.607072 |
0.503994 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 23.150 | -0.100 | 23.250 | ... | ... | 0.630161 |
0.519854 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 24.150 | -0.100 | 24.250 | ... | ... | 0.652958 |
0.535451 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25.150 | -0.100 | 25.250 | ... | ... | 0.67547 |
0.550785 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26.150 | -0.100 | 26.250 | ... | ... | 0.697706 |
0.565873 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27.150 | -0.100 | 27.250 | ... | ... | 0.719672 |
0.580723 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 28.150 | -0.100 | 28.250 | ... | ... | 0.741375 |
0.59534 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 29.150 | -0.100 | 29.250 | ... | ... | 0.762821 |
0.609726 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 30.150 | -0.100 | 30.250 | ... | ... | 0.784016 |
0.6239 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 31.150 | -0.100 | 31.250 | ... | ... | 0.804967 |
0.637868 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 32.150 | -0.100 | 32.250 | ... | ... | 0.825679 |
0.651634 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 33.150 | -0.100 | 33.250 | ... | ... | 0.846159 |
0.665198 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 34.150 | -0.100 | 34.250 | ... | ... | 0.866409 |
0.678566 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 35.150 | -0.100 | 35.250 | ... | ... | 0.886438 |
0.691749 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 36.150 | -0.100 | 36.250 | ... | ... | 0.906249 |
0.704752 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 37.150 | -0.100 | 37.250 | ... | ... | 0.925848 |
0.717581 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 38.150 | -0.100 | 38.250 | ... | ... | 0.945238 |
0.730242 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 39.150 | -0.100 | 39.250 | ... | ... | 0.964426 |
0.74273 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 40.150 | -0.100 | 40.250 | ... | ... | 0.983415 |
0.755057 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 41.150 | -0.100 | 41.250 | ... | ... | 1.002209 |
0.767228 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 42.150 | -0.100 | 42.250 | ... | ... | 1.020814 |
0.779246 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 43.150 | -0.100 | 43.250 | ... | ... | 1.039232 |
0.791115 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 44.150 | -0.100 | 44.250 | ... | ... | 1.057467 |
0.802839 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 45.150 | -0.100 | 45.250 | ... | ... | 1.075523 |
0.814414 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 46.150 | -0.100 | 46.250 | ... | ... | 1.093405 |
0.825849 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 47.150 | -0.100 | 47.250 | ... | ... | 1.111115 |
0.837148 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 48.150 | -0.100 | 48.250 | ... | ... | 1.128656 |
0.848316 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 49.150 | -0.100 | 49.250 | ... | ... | 1.146033 |
0.859356 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 50.150 | -0.100 | 50.250 | ... | ... | 1.163248 |
0.870272 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 51.150 | -0.100 | 51.250 | ... | ... | 1.180305 |
0.881067 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 52.150 | -0.100 | 52.250 | ... | ... | 1.197206 |
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.