Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
5.032443 | ... | ... | 36.500 | 0 | 36.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 5.012916 |
4.764986 | ... | ... | 35.500 | 0 | 35.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 4.759903 |
4.514371 | ... | ... | 34.500 | 0 | 34.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 4.522686 |
4.278619 | ... | ... | 33.500 | 0 | 33.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 4.299344 |
4.056035 | ... | ... | 32.500 | 0 | 32.500 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 4.088304 |
3.845226 | ... | ... | 31.500 | 0 | 31.500 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 3.888269 |
3.645022 | ... | ... | 30.500 | 0 | 30.500 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 3.698082 |
3.454427 | ... | ... | 29.500 | 0 | 29.500 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 3.516767 |
3.272545 | ... | ... | 28.500 | 0 | 28.500 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 3.343524 |
3.098609 | ... | ... | 27.500 | 0 | 27.500 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 3.177602 |
2.931952 | ... | ... | 26.500 | 0 | 26.500 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 3.018346 |
2.771969 | ... | ... | 25.500 | 0 | 25.500 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 2.865231 |
2.618159 | ... | ... | 24.500 | 0 | 24.500 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 2.71774 |
2.470077 | ... | ... | 23.500 | 0 | 23.500 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 2.575413 |
2.327296 | ... | ... | 22.500 | 0 | 22.500 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 2.437884 |
2.189448 | ... | ... | 21.500 | 0 | 21.500 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 2.304762 |
2.056202 | ... | ... | 20.500 | 0 | 20.500 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 2.175722 |
1.927256 | ... | ... | 19.500 | 0 | 19.500 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 2.050495 |
1.864311 | ... | ... | 19 | 0 | 19 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 1.989205 |
1.802341 | ... | ... | 18.500 | 0 | 18.500 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 1.92876 |
1.741317 | ... | ... | 18 | 0 | 18 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 1.869136 |
1.68121 | ... | ... | 17.500 | 0 | 17.500 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 1.810309 |
1.621988 | ... | ... | 17 | 0 | 17 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 1.752251 |
1.563633 | ... | ... | 16.500 | 0 | 16.500 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 1.694904 |
1.506117 | ... | ... | 16 | 0 | 16 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 1.638263 |
1.449415 | ... | ... | 15.500 | 0 | 15.500 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 1.582306 |
1.393504 | ... | ... | 15 | 0 | 15 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 1.527006 |
1.338364 | ... | ... | 14.500 | 0 | 14.500 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 1.472324 |
1.283971 | ... | ... | 14 | 0 | 14 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 1.418237 |
1.230307 | ... | ... | 13.500 | 0 | 13.500 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 1.364743 |
1.177351 | ... | ... | 13 | 0 | 13 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 1.311816 |
1.125085 | ... | ... | 12.500 | 0 | 12.500 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 1.259411 |
1.073492 | ... | ... | 12 | 0 | 12 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 1.207508 |
1.022553 | ... | ... | 11.500 | 0 | 11.500 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 1.156099 |
0.972252 | ... | ... | 11 | 0 | 11 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 1.105158 |
0.922573 | ... | ... | 10.500 | 0 | 10.500 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 1.054651 |
0.873501 | ... | ... | 10 | 0 | 10 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 1.004567 |
0.825021 | ... | ... | 9.500 | 0 | 9.500 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.954879 |
0.777118 | ... | ... | 9 | 0 | 9 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.905538 |
0.72978 | ... | ... | 8.500 | 0 | 8.500 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.856562 |
0.682991 | ... | ... | 8 | 0 | 8 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.807894 |
0.636741 | ... | ... | 7.500 | 0 | 7.500 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.759498 |
0.591016 | ... | ... | 7 | 0 | 7 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.711379 |
0.54581 | ... | ... | 6.500 | 0 | 6.500 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.663459 |
0.501103 | ... | ... | 6 | 0 | 6 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.615732 |
0.456884 | ... | ... | 5.500 | 0 | 5.500 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.568135 |
0.413145 | ... | ... | 5 | 0 | 5 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.520628 |
0.369875 | ... | ... | 4.500 | 0 | 4.500 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.473154 |
0.327064 | ... | ... | 4 | 0 | 4 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.42563 |
0.284703 | ... | ... | 3.500 | 0 | 3.500 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.377973 |
0.242782 | ... | ... | 3 | 0 | 3 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.330066 |
0.201291 | ... | ... | 2.500 | 0 | 2.500 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.281747 |
0.160223 | ... | ... | 2 | 0 | 2 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.232779 |
0.119568 | ... | ... | 1.500 | 0 | 1.500 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.182786 |
0.079318 | ... | ... | 1 | 0 | 1 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.131077 |
0.039464 | ... | ... | 0.500 | 0 | 0.500 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.076008 |
0.04028 | ... | ... | 0.125 | -0.050 | 0.075 | 515000 | 0.075 | -0.050 | 0.125 | ... | ... | 0.04028 |
0.075273 | ... | ... | 0.013 | 0 | 0.013 | 520000 | 0.500 | 0 | 0.500 | ... | ... | 0.039083 |
0.128557 | ... | ... | 0.013 | 0 | 0.013 | 525000 | 1 | 0 | 1 | ... | ... | 0.077792 |
0.177538 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 1.500 | 0 | 1.500 | ... | ... | 0.116135 |
0.223909 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 2 | 0 | 2 | ... | ... | 0.154118 |
0.268389 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 2.500 | 0 | 2.500 | ... | ... | 0.191748 |
0.311371 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 3 | 0 | 3 | ... | ... | 0.229031 |
0.353109 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 3.500 | 0 | 3.500 | ... | ... | 0.265975 |
0.393773 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 4 | 0 | 4 | ... | ... | 0.302585 |
0.433488 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 4.500 | 0 | 4.500 | ... | ... | 0.338868 |
0.472341 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 5 | 0 | 5 | ... | ... | 0.374829 |
0.510422 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 5.500 | 0 | 5.500 | ... | ... | 0.410474 |
0.547782 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 6 | 0 | 6 | ... | ... | 0.445809 |
0.584475 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 6.500 | 0 | 6.500 | ... | ... | 0.480839 |
0.620549 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 7 | 0 | 7 | ... | ... | 0.51557 |
0.656026 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 7.500 | 0 | 7.500 | ... | ... | 0.550002 |
0.690959 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 8 | 0 | 8 | ... | ... | 0.584145 |
0.72536 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 8.500 | 0 | 8.500 | ... | ... | 0.618007 |
0.759251 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 9 | 0 | 9 | ... | ... | 0.65159 |
0.792681 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 9.500 | 0 | 9.500 | ... | ... | 0.684898 |
0.825642 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 10 | 0 | 10 | ... | ... | 0.717936 |
0.858151 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 10.500 | 0 | 10.500 | ... | ... | 0.750708 |
0.890253 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 11 | 0 | 11 | ... | ... | 0.783218 |
0.92195 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 11.500 | 0 | 11.500 | ... | ... | 0.815471 |
0.953235 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 12 | 0 | 12 | ... | ... | 0.84747 |
0.984142 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 12.500 | 0 | 12.500 | ... | ... | 0.87922 |
1.044879 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 13.500 | 0 | 13.500 | ... | ... | 0.941989 |
1.104215 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 14.500 | 0 | 14.500 | ... | ... | 1.003807 |
1.162254 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 15.500 | 0 | 15.500 | ... | ... | 1.064702 |
1.219034 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 16.500 | 0 | 16.500 | ... | ... | 1.124703 |
1.274658 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 17.500 | 0 | 17.500 | ... | ... | 1.183837 |
1.329152 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 18.500 | 0 | 18.500 | ... | ... | 1.242128 |
1.382559 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 19.500 | 0 | 19.500 | ... | ... | 1.2996 |
1.434977 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 20.500 | 0 | 20.500 | ... | ... | 1.356278 |
1.48641 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 21.500 | 0 | 21.500 | ... | ... | 1.412182 |
1.536886 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 22.500 | 0 | 22.500 | ... | ... | 1.467335 |
1.586469 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23.500 | 0 | 23.500 | ... | ... | 1.521756 |
1.635197 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24.500 | 0 | 24.500 | ... | ... | 1.575465 |
1.683078 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25.500 | 0 | 25.500 | ... | ... | 1.628482 |
1.73016 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26.500 | 0 | 26.500 | ... | ... | 1.680827 |
1.776474 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27.500 | 0 | 27.500 | ... | ... | 1.732511 |
1.822045 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28.500 | 0 | 28.500 | ... | ... | 1.783553 |
1.866865 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29.500 | 0 | 29.500 | ... | ... | 1.833971 |
1.910988 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30.500 | 0 | 30.500 | ... | ... | 1.883779 |
1.954452 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31.500 | 0 | 31.500 | ... | ... | 1.932993 |
1.997272 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32.500 | 0 | 32.500 | ... | ... | 1.981627 |
2.039452 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33.500 | 0 | 33.500 | ... | ... | 2.029695 |
2.080996 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34.500 | 0 | 34.500 | ... | ... | 2.077209 |
2.121945 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35.500 | 0 | 35.500 | ... | ... | 2.124184 |
2.16232 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36.500 | 0 | 36.500 | ... | ... | 2.170631 |
2.202135 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37.500 | 0 | 37.500 | ... | ... | 2.216563 |
2.241407 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38.500 | 0 | 38.500 | ... | ... | 2.261991 |
2.280126 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39.500 | 0 | 39.500 | ... | ... | 2.306926 |
2.318336 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40.500 | 0 | 40.500 | ... | ... | 2.35138 |
2.356046 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41.500 | 0 | 41.500 | ... | ... | 2.395362 |
2.39327 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42.500 | 0 | 42.500 | ... | ... | 2.438883 |
2.430019 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43.500 | 0 | 43.500 | ... | ... | 2.481953 |
2.466306 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44.500 | 0 | 44.500 | ... | ... | 2.524581 |
2.502124 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 45.500 | 0 | 45.500 | ... | ... | 2.566777 |
2.53749 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 46.500 | 0 | 46.500 | ... | ... | 2.608549 |
2.572427 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 47.500 | 0 | 47.500 | ... | ... | 2.649907 |
2.606946 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 48.500 | 0 | 48.500 | ... | ... | 2.690862 |
2.641057 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 49.500 | 0 | 49.500 | ... | ... | 2.731419 |
2.67477 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 50.500 | 0 | 50.500 | ... | ... | 2.771585 |
2.708094 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 51.500 | 0 | 51.500 | ... | ... | 2.811368 |
2.741036 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 52.500 | 0 | 52.500 | ... | ... | 2.850776 |
2.773589 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 53.500 | 0 | 53.500 | ... | ... | 2.889816 |
2.805777 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 54.500 | 0 | 54.500 | ... | ... | 2.928489 |
2.83761 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 55.500 | 0 | 55.500 | ... | ... | 2.966807 |
2.869095 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 56.500 | 0 | 56.500 | ... | ... | 3.004778 |
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.