Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.746081 | ... | ... | 39.175 | 0 | 39.175 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 3.408706 |
3.563783 | ... | ... | 38.175 | 0 | 38.175 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 3.251723 |
3.391778 | ... | ... | 37.175 | 0 | 37.175 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 3.103448 |
3.228966 | ... | ... | 36.175 | 0 | 36.175 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 2.962955 |
3.074403 | ... | ... | 35.175 | 0 | 35.175 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 2.829431 |
2.927312 | ... | ... | 34.175 | 0 | 34.175 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 2.702188 |
2.786999 | ... | ... | 33.175 | 0 | 33.175 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 2.580663 |
2.652865 | ... | ... | 32.175 | 0 | 32.175 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 2.46434 |
2.524389 | ... | ... | 31.175 | 0 | 31.175 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 2.352734 |
2.401111 | ... | ... | 30.175 | 0 | 30.175 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 2.245489 |
2.282631 | ... | ... | 29.175 | 0 | 29.175 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 2.142253 |
2.168574 | ... | ... | 28.175 | 0 | 28.175 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 2.04269 |
2.058629 | ... | ... | 27.175 | 0 | 27.175 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 1.946534 |
1.952507 | ... | ... | 26.175 | 0 | 26.175 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 1.853547 |
1.84995 | ... | ... | 25.175 | 0 | 25.175 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 1.763484 |
1.750725 | ... | ... | 24.175 | 0 | 24.175 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 1.676137 |
1.654623 | ... | ... | 23.175 | 0 | 23.175 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 1.591341 |
1.561455 | ... | ... | 22.175 | 0 | 22.175 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 1.508907 |
1.471041 | ... | ... | 21.175 | 0 | 21.175 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 1.428682 |
1.383217 | ... | ... | 20.175 | 0 | 20.175 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 1.350533 |
1.297837 | ... | ... | 19.175 | 0 | 19.175 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 1.274299 |
1.214771 | ... | ... | 18.175 | 0 | 18.175 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 1.199866 |
1.133896 | ... | ... | 17.175 | 0 | 17.175 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 1.127124 |
1.055098 | ... | ... | 16.175 | 0 | 16.175 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 1.055944 |
0.978271 | ... | ... | 15.175 | 0 | 15.175 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.986244 |
0.940567 | ... | ... | 14.675 | 0 | 14.675 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.951902 |
0.903323 | ... | ... | 14.175 | 0 | 14.175 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.917885 |
0.866525 | ... | ... | 13.675 | 0 | 13.675 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.884186 |
0.830161 | ... | ... | 13.175 | 0 | 13.175 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.850798 |
0.794223 | ... | ... | 12.675 | 0 | 12.675 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.817697 |
0.758699 | ... | ... | 12.175 | 0 | 12.175 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.784869 |
0.723581 | ... | ... | 11.675 | 0 | 11.675 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.75231 |
0.688859 | ... | ... | 11.175 | 0 | 11.175 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.720005 |
0.654523 | ... | ... | 10.675 | 0 | 10.675 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.68793 |
0.620566 | ... | ... | 10.175 | 0 | 10.175 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.656093 |
0.586978 | ... | ... | 9.675 | 0 | 9.675 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.624472 |
0.55375 | ... | ... | 9.175 | 0 | 9.175 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.593034 |
0.520876 | ... | ... | 8.675 | 0 | 8.675 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.561789 |
0.488348 | ... | ... | 8.175 | 0 | 8.175 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.530719 |
0.456159 | ... | ... | 7.675 | 0 | 7.675 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.499787 |
0.424303 | ... | ... | 7.175 | 0 | 7.175 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.468998 |
0.392771 | ... | ... | 6.675 | 0 | 6.675 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.438316 |
0.361558 | ... | ... | 6.175 | 0 | 6.175 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.407726 |
0.330657 | ... | ... | 5.675 | 0 | 5.675 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.377201 |
0.300062 | ... | ... | 5.175 | 0 | 5.175 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.346711 |
0.269767 | ... | ... | 4.675 | 0 | 4.675 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0.316222 |
0.239765 | ... | ... | 4.175 | 0 | 4.175 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0.285687 |
0.210051 | ... | ... | 3.675 | 0 | 3.675 | 525000 | 0.013 | 0 | 0.013 | ... | ... | 0.255059 |
0.180621 | ... | ... | 3.175 | 0 | 3.175 | 530000 | 0.013 | 0 | 0.013 | ... | ... | 0.22427 |
0.151469 | ... | ... | 2.675 | 0 | 2.675 | 535000 | 0.013 | 0 | 0.013 | ... | ... | 0.193222 |
0.122589 | ... | ... | 2.175 | 0 | 2.175 | 540000 | 0.013 | 0 | 0.013 | ... | ... | 0.161788 |
0.093976 | ... | ... | 1.675 | 0 | 1.675 | 545000 | 0.013 | 0 | 0.013 | ... | ... | 0.129761 |
0.065624 | ... | ... | 1.175 | 0 | 1.175 | 550000 | 0.013 | 0 | 0.013 | ... | ... | 0.096789 |
0.037529 | ... | ... | 0.675 | 0 | 0.675 | 555000 | 0.013 | 0 | 0.013 | ... | ... | 0.062117 |
0.029869 | ... | ... | 0.200 | 0 | 0.200 | 560000 | 0.025 | 0 | 0.025 | ... | ... | 0.029803 |
0.035503 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 0.325 | 0 | 0.325 | ... | ... | 0.017909 |
0.071716 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 0.825 | 0 | 0.825 | ... | ... | 0.045261 |
0.104322 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 1.325 | 0 | 1.325 | ... | ... | 0.072375 |
0.13499 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 1.825 | 0 | 1.825 | ... | ... | 0.099253 |
0.164322 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 2.325 | 0 | 2.325 | ... | ... | 0.125902 |
0.192631 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 2.825 | 0 | 2.825 | ... | ... | 0.152324 |
0.220098 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 3.325 | 0 | 3.325 | ... | ... | 0.178524 |
0.246849 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 3.825 | 0 | 3.825 | ... | ... | 0.204506 |
0.272971 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 4.325 | 0 | 4.325 | ... | ... | 0.230274 |
0.298539 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 4.825 | 0 | 4.825 | ... | ... | 0.255831 |
0.323601 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 5.325 | 0 | 5.325 | ... | ... | 0.281179 |
0.348193 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 5.825 | 0 | 5.825 | ... | ... | 0.306324 |
0.372359 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 6.325 | 0 | 6.325 | ... | ... | 0.331267 |
0.396122 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 6.825 | 0 | 6.825 | ... | ... | 0.356012 |
0.419507 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 7.325 | 0 | 7.325 | ... | ... | 0.380562 |
0.442538 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 7.825 | 0 | 7.825 | ... | ... | 0.404921 |
0.465235 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 8.325 | 0 | 8.325 | ... | ... | 0.429092 |
0.487601 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 8.825 | 0 | 8.825 | ... | ... | 0.453076 |
0.509672 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 9.325 | 0 | 9.325 | ... | ... | 0.476878 |
0.531452 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 9.825 | 0 | 9.825 | ... | ... | 0.5005 |
0.552936 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 10.325 | 0 | 10.325 | ... | ... | 0.523945 |
0.574159 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 10.825 | 0 | 10.825 | ... | ... | 0.547215 |
0.59513 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 11.325 | 0 | 11.325 | ... | ... | 0.570314 |
0.615841 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 11.825 | 0 | 11.825 | ... | ... | 0.593243 |
0.636304 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 12.325 | 0 | 12.325 | ... | ... | 0.616004 |
0.656536 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 12.825 | 0 | 12.825 | ... | ... | 0.6386 |
0.676554 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 13.325 | 0 | 13.325 | ... | ... | 0.661034 |
0.69634 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 13.825 | 0 | 13.825 | ... | ... | 0.683309 |
0.715909 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 14.325 | 0 | 14.325 | ... | ... | 0.705427 |
0.735272 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 14.825 | 0 | 14.825 | ... | ... | 0.727389 |
0.773402 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 15.825 | 0 | 15.825 | ... | ... | 0.770859 |
0.810757 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 16.825 | 0 | 16.825 | ... | ... | 0.813734 |
0.847388 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 17.825 | 0 | 17.825 | ... | ... | 0.856033 |
0.883312 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 18.825 | 0 | 18.825 | ... | ... | 0.897769 |
0.918571 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 19.825 | 0 | 19.825 | ... | ... | 0.93896 |
0.953205 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 20.825 | 0 | 20.825 | ... | ... | 0.979621 |
0.987219 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 21.825 | 0 | 21.825 | ... | ... | 1.019764 |
1.020634 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 22.825 | 0 | 22.825 | ... | ... | 1.059403 |
1.053489 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 23.825 | 0 | 23.825 | ... | ... | 1.09855 |
1.08582 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 24.825 | 0 | 24.825 | ... | ... | 1.137218 |
1.117608 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 25.825 | 0 | 25.825 | ... | ... | 1.175418 |
1.148889 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 26.825 | 0 | 26.825 | ... | ... | 1.213162 |
1.179686 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 27.825 | 0 | 27.825 | ... | ... | 1.25046 |
1.210014 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 28.825 | 0 | 28.825 | ... | ... | 1.287325 |
1.23987 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 29.825 | 0 | 29.825 | ... | ... | 1.323765 |
1.269291 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 30.825 | 0 | 30.825 | ... | ... | 1.35979 |
1.298288 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 31.825 | 0 | 31.825 | ... | ... | 1.395412 |
1.326873 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 32.825 | 0 | 32.825 | ... | ... | 1.430636 |
1.355056 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 33.825 | 0 | 33.825 | ... | ... | 1.465472 |
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.