Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.537135 | ... | ... | 36.175 | -0.250 | 35.925 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 2.064959 |
2.406861 | ... | ... | 35.175 | -0.250 | 34.925 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.965267 |
2.284002 | ... | ... | 34.175 | -0.250 | 33.925 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.871072 |
2.167762 | ... | ... | 33.175 | -0.250 | 32.925 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.781789 |
2.057468 | ... | ... | 32.175 | -0.250 | 31.925 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.696924 |
1.952542 | ... | ... | 31.175 | -0.250 | 30.925 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.616034 |
1.852483 | ... | ... | 30.175 | -0.250 | 29.925 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.53874 |
1.756858 | ... | ... | 29.175 | -0.250 | 28.925 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.464734 |
1.665285 | ... | ... | 28.175 | -0.250 | 27.925 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.393723 |
1.577439 | ... | ... | 27.175 | -0.250 | 26.925 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.325444 |
1.493026 | ... | ... | 26.175 | -0.250 | 25.925 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.259694 |
1.411786 | ... | ... | 25.175 | -0.250 | 24.925 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 1.196267 |
1.333487 | ... | ... | 24.175 | -0.250 | 23.925 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 1.134973 |
1.257921 | ... | ... | 23.175 | -0.250 | 22.925 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 1.075675 |
1.184904 | ... | ... | 22.175 | -0.250 | 21.925 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 1.018217 |
1.114264 | ... | ... | 21.175 | -0.250 | 20.925 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.962456 |
1.045853 | ... | ... | 20.175 | -0.250 | 19.925 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.90829 |
0.979532 | ... | ... | 19.175 | -0.250 | 18.925 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.855592 |
0.915175 | ... | ... | 18.175 | -0.250 | 17.925 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.804266 |
0.85267 | ... | ... | 17.175 | -0.250 | 16.925 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.754226 |
0.791909 | ... | ... | 16.175 | -0.250 | 15.925 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.705366 |
0.7328 | ... | ... | 15.175 | -0.250 | 14.925 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.657618 |
0.675252 | ... | ... | 14.175 | -0.250 | 13.925 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.610878 |
0.647036 | ... | ... | 13.675 | -0.250 | 13.425 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.587873 |
0.61918 | ... | ... | 13.175 | -0.250 | 12.925 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.5651 |
0.591675 | ... | ... | 12.675 | -0.250 | 12.425 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.542534 |
0.564512 | ... | ... | 12.175 | -0.250 | 11.925 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.520178 |
0.537682 | ... | ... | 11.675 | -0.250 | 11.425 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.498022 |
0.511178 | ... | ... | 11.175 | -0.250 | 10.925 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.476053 |
0.484991 | ... | ... | 10.675 | -0.250 | 10.425 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.454264 |
0.459114 | ... | ... | 10.175 | -0.250 | 9.925 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.432646 |
0.433539 | ... | ... | 9.675 | -0.250 | 9.425 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.411186 |
0.408259 | ... | ... | 9.175 | -0.250 | 8.925 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.389869 |
0.383267 | ... | ... | 8.675 | -0.250 | 8.425 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.368699 |
0.358557 | ... | ... | 8.175 | -0.250 | 7.925 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.347649 |
0.334122 | ... | ... | 7.675 | -0.250 | 7.425 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.32671 |
0.309957 | ... | ... | 7.175 | -0.250 | 6.925 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.305878 |
0.286056 | ... | ... | 6.675 | -0.250 | 6.425 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.285125 |
0.262412 | ... | ... | 6.175 | -0.250 | 5.925 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.264443 |
0.239019 | ... | ... | 5.675 | -0.250 | 5.425 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.243809 |
0.215873 | ... | ... | 5.175 | -0.250 | 4.925 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.223202 |
0.192968 | ... | ... | 4.675 | -0.250 | 4.425 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.202598 |
0.170298 | ... | ... | 4.175 | -0.250 | 3.925 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.181962 |
0.147859 | ... | ... | 3.675 | -0.250 | 3.425 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.161253 |
0.125646 | ... | ... | 3.175 | -0.250 | 2.925 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.140419 |
0.103655 | ... | ... | 2.675 | -0.250 | 2.425 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.119388 |
0.081881 | ... | ... | 2.175 | -0.250 | 1.925 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.098046 |
0.060319 | ... | ... | 1.675 | -0.250 | 1.425 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0.07622 |
0.038966 | ... | ... | 1.175 | -0.250 | 0.925 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0.053573 |
0.035892 | ... | ... | 0.700 | -0.250 | 0.450 | 525000 | 0.025 | 0 | 0.025 | ... | ... | 0.035522 |
0.037345 | ... | ... | 0.325 | -0.200 | 0.125 | 530000 | 0.200 | 0.050 | 0.150 | ... | ... | 0.037381 |
0.043532 | ... | ... | 0.100 | -0.075 | 0.025 | 535000 | 0.600 | 0.175 | 0.425 | ... | ... | 0.044092 |
0.05927 | ... | ... | 0.025 | -0.013 | 0.013 | 540000 | 1.075 | 0.225 | 0.850 | ... | ... | 0.044439 |
0.080405 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 1.575 | 0.250 | 1.325 | ... | ... | 0.064808 |
0.100471 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 2.075 | 0.250 | 1.825 | ... | ... | 0.084991 |
0.119748 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 2.575 | 0.250 | 2.325 | ... | ... | 0.104991 |
0.138397 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 3.075 | 0.250 | 2.825 | ... | ... | 0.124813 |
0.156522 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 3.575 | 0.250 | 3.325 | ... | ... | 0.144459 |
0.174192 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 4.075 | 0.250 | 3.825 | ... | ... | 0.163933 |
0.191459 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 4.575 | 0.250 | 4.325 | ... | ... | 0.183236 |
0.208359 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 5.075 | 0.250 | 4.825 | ... | ... | 0.202373 |
0.22493 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 5.575 | 0.250 | 5.325 | ... | ... | 0.221346 |
0.241194 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 6.075 | 0.250 | 5.825 | ... | ... | 0.240159 |
0.257174 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 6.575 | 0.250 | 6.325 | ... | ... | 0.258813 |
0.272888 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 7.075 | 0.250 | 6.825 | ... | ... | 0.277313 |
0.288348 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 7.575 | 0.250 | 7.325 | ... | ... | 0.29566 |
0.303576 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 8.075 | 0.250 | 7.825 | ... | ... | 0.313856 |
0.318574 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 8.575 | 0.250 | 8.325 | ... | ... | 0.331907 |
0.333357 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 9.075 | 0.250 | 8.825 | ... | ... | 0.349812 |
0.347941 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 9.575 | 0.250 | 9.325 | ... | ... | 0.367574 |
0.362322 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 10.075 | 0.250 | 9.825 | ... | ... | 0.385196 |
0.376511 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 10.575 | 0.250 | 10.325 | ... | ... | 0.40268 |
0.390528 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 11.075 | 0.250 | 10.825 | ... | ... | 0.420028 |
0.404368 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 11.575 | 0.250 | 11.325 | ... | ... | 0.437243 |
0.418032 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 12.075 | 0.250 | 11.825 | ... | ... | 0.454326 |
0.431534 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 12.575 | 0.250 | 12.325 | ... | ... | 0.471279 |
0.444882 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 13.075 | 0.250 | 12.825 | ... | ... | 0.488105 |
0.458078 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 13.575 | 0.250 | 13.325 | ... | ... | 0.504805 |
0.471119 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 14.075 | 0.250 | 13.825 | ... | ... | 0.521381 |
0.484018 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 14.575 | 0.250 | 14.325 | ... | ... | 0.537836 |
0.496777 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 15.075 | 0.250 | 14.825 | ... | ... | 0.554171 |
0.5094 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 15.575 | 0.250 | 15.325 | ... | ... | 0.570387 |
0.521885 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 16.075 | 0.250 | 15.825 | ... | ... | 0.586487 |
0.534244 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 16.575 | 0.250 | 16.325 | ... | ... | 0.602473 |
0.546477 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 17.075 | 0.250 | 16.825 | ... | ... | 0.618345 |
0.558588 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 17.575 | 0.250 | 17.325 | ... | ... | 0.634106 |
0.57058 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 18.075 | 0.250 | 17.825 | ... | ... | 0.649758 |
0.582447 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 18.575 | 0.250 | 18.325 | ... | ... | 0.665301 |
0.594197 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 19.075 | 0.250 | 18.825 | ... | ... | 0.680737 |
0.605838 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 19.575 | 0.250 | 19.325 | ... | ... | 0.696068 |
0.617373 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 20.075 | 0.250 | 19.825 | ... | ... | 0.711294 |
0.628803 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 20.575 | 0.250 | 20.325 | ... | ... | 0.726418 |
0.640127 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 21.075 | 0.250 | 20.825 | ... | ... | 0.741442 |
0.662456 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 22.075 | 0.250 | 21.825 | ... | ... | 0.771192 |
0.684388 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 23.075 | 0.250 | 22.825 | ... | ... | 0.800555 |
0.705943 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 24.075 | 0.250 | 23.825 | ... | ... | 0.829542 |
0.727136 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 25.075 | 0.250 | 24.825 | ... | ... | 0.858162 |
0.747968 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 26.075 | 0.250 | 25.825 | ... | ... | 0.886425 |
0.768463 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 27.075 | 0.250 | 26.825 | ... | ... | 0.914339 |
0.788631 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 28.075 | 0.250 | 27.825 | ... | ... | 0.941913 |
0.80848 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 29.075 | 0.250 | 28.825 | ... | ... | 0.969157 |
0.828011 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 30.075 | 0.250 | 29.825 | ... | ... | 0.996077 |
0.847251 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 31.075 | 0.250 | 30.825 | ... | ... | 1.022682 |
0.86621 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 32.075 | 0.250 | 31.825 | ... | ... | 1.04898 |
0.884891 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 33.075 | 0.250 | 32.825 | ... | ... | 1.074977 |
0.903295 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 34.075 | 0.250 | 33.825 | ... | ... | 1.100682 |
0.921431 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 35.075 | 0.250 | 34.825 | ... | ... | 1.126099 |
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.