Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 40 | 0.025 | 40.025 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 39 | 0.025 | 39.025 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 38 | 0.025 | 38.025 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
0 | ... | ... | 37 | 0.025 | 37.025 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
6.766047 | ... | ... | 36 | 0.025 | 36.025 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
6.436532 | ... | ... | 35 | 0.025 | 35.025 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0 |
6.123527 | ... | ... | 34 | 0.025 | 34.025 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 6.805889 |
5.825483 | ... | ... | 33 | 0.025 | 33.025 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 6.493713 |
5.541041 | ... | ... | 32 | 0.025 | 32.025 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 6.195535 |
5.268954 | ... | ... | 31 | 0.025 | 31.025 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 5.910011 |
5.008197 | ... | ... | 30 | 0.025 | 30.025 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 5.636116 |
4.757881 | ... | ... | 29 | 0.025 | 29.025 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 5.372893 |
4.517203 | ... | ... | 28 | 0.025 | 28.025 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 5.119424 |
4.285446 | ... | ... | 27 | 0.025 | 27.025 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 4.874963 |
4.062011 | ... | ... | 26 | 0.025 | 26.025 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 4.638866 |
3.846285 | ... | ... | 25 | 0.025 | 25.025 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 4.410472 |
3.637749 | ... | ... | 24 | 0.025 | 24.025 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 4.189215 |
3.435935 | ... | ... | 23 | 0.025 | 23.025 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 3.974643 |
3.240413 | ... | ... | 22 | 0.025 | 22.025 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 3.766267 |
3.050775 | ... | ... | 21 | 0.025 | 21.025 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 3.563648 |
2.866705 | ... | ... | 20 | 0.025 | 20.025 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 3.366442 |
2.687883 | ... | ... | 19 | 0.025 | 19.025 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 3.174222 |
2.600349 | ... | ... | 18.500 | 0.025 | 18.525 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 3.079886 |
2.51402 | ... | ... | 18 | 0.025 | 18.025 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 2.98669 |
2.428877 | ... | ... | 17.500 | 0.025 | 17.525 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 2.894593 |
2.344875 | ... | ... | 17 | 0.025 | 17.025 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 2.803544 |
2.261982 | ... | ... | 16.500 | 0.025 | 16.525 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 2.713508 |
2.180169 | ... | ... | 16 | 0.025 | 16.025 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 2.624463 |
2.099409 | ... | ... | 15.500 | 0.025 | 15.525 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 2.536375 |
2.019674 | ... | ... | 15 | 0.025 | 15.025 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 2.449208 |
1.940938 | ... | ... | 14.500 | 0.025 | 14.525 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 2.362888 |
1.863176 | ... | ... | 14 | 0.025 | 14.025 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 2.277416 |
1.786364 | ... | ... | 13.500 | 0.025 | 13.525 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 2.192768 |
1.710479 | ... | ... | 13 | 0.025 | 13.025 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 2.108931 |
1.635499 | ... | ... | 12.500 | 0.025 | 12.525 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 2.025815 |
1.561402 | ... | ... | 12 | 0.025 | 12.025 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 1.943415 |
1.488166 | ... | ... | 11.500 | 0.025 | 11.525 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 1.861709 |
1.415773 | ... | ... | 11 | 0.025 | 11.025 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 1.780648 |
1.344203 | ... | ... | 10.500 | 0.025 | 10.525 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 1.700202 |
1.273436 | ... | ... | 10 | 0.025 | 10.025 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 1.620355 |
1.203447 | ... | ... | 9.500 | 0.025 | 9.525 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 1.541056 |
1.134222 | ... | ... | 9 | 0.025 | 9.025 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 1.462235 |
1.065748 | ... | ... | 8.500 | 0.025 | 8.525 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 1.383925 |
0.99801 | ... | ... | 8 | 0.025 | 8.025 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 1.306036 |
0.930991 | ... | ... | 7.500 | 0.025 | 7.525 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 1.228516 |
0.864678 | ... | ... | 7 | 0.025 | 7.025 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 1.151366 |
0.799053 | ... | ... | 6.500 | 0.025 | 6.525 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 1.074477 |
0.734105 | ... | ... | 6 | 0.025 | 6.025 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.99783 |
0.669822 | ... | ... | 5.500 | 0.025 | 5.525 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.921335 |
0.606196 | ... | ... | 5 | 0.025 | 5.025 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.844922 |
0.543204 | ... | ... | 4.500 | 0.025 | 4.525 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.768509 |
0.480835 | ... | ... | 4 | 0.025 | 4.025 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.691959 |
0.419076 | ... | ... | 3.500 | 0.025 | 3.525 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0.615143 |
0.357915 | ... | ... | 3 | 0.025 | 3.025 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0.537876 |
0.29734 | ... | ... | 2.500 | 0.025 | 2.525 | 525000 | 0.013 | 0 | 0.013 | ... | ... | 0.459903 |
0.23734 | ... | ... | 2 | 0.025 | 2.025 | 530000 | 0.013 | 0 | 0.013 | ... | ... | 0.380847 |
0.177905 | ... | ... | 1.500 | 0.025 | 1.525 | 535000 | 0.013 | 0 | 0.013 | ... | ... | 0.300114 |
0.119022 | ... | ... | 1 | 0.025 | 1.025 | 540000 | 0.013 | 0 | 0.013 | ... | ... | 0.216625 |
0.060683 | ... | ... | 0.500 | 0.025 | 0.525 | 545000 | 0.013 | 0 | 0.013 | ... | ... | 0.127849 |
0.002877 | ... | ... | 0.075 | -0.050 | 0.025 | 550000 | 0.013 | -0.063 | 0.075 | ... | ... | 0.019899 |
0.117435 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 0.475 | -0.025 | 0.500 | ... | ... | 0.054407 |
0.204396 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 0.975 | -0.025 | 1 | ... | ... | 0.111176 |
0.284191 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 1.475 | -0.025 | 1.500 | ... | ... | 0.167442 |
0.35971 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 1.975 | -0.025 | 2 | ... | ... | 0.223211 |
0.432163 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 2.475 | -0.025 | 2.500 | ... | ... | 0.278495 |
0.502195 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 2.975 | -0.025 | 3 | ... | ... | 0.3333 |
0.570228 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 3.475 | -0.025 | 3.500 | ... | ... | 0.387636 |
0.63654 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 3.975 | -0.025 | 4 | ... | ... | 0.44151 |
0.701333 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 4.475 | -0.025 | 4.500 | ... | ... | 0.494931 |
0.764749 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 4.975 | -0.025 | 5 | ... | ... | 0.547906 |
0.826939 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 5.475 | -0.025 | 5.500 | ... | ... | 0.600442 |
0.887977 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 5.975 | -0.025 | 6 | ... | ... | 0.652547 |
0.947959 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 6.475 | -0.025 | 6.500 | ... | ... | 0.704231 |
1.006951 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 6.975 | -0.025 | 7 | ... | ... | 0.755505 |
1.065002 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 7.475 | -0.025 | 7.500 | ... | ... | 0.806368 |
1.122183 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 7.975 | -0.025 | 8 | ... | ... | 0.856828 |
1.178528 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8.475 | -0.025 | 8.500 | ... | ... | 0.90689 |
1.234057 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 8.975 | -0.025 | 9 | ... | ... | 0.956561 |
1.288854 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9.475 | -0.025 | 9.500 | ... | ... | 1.005848 |
1.342913 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 9.975 | -0.025 | 10 | ... | ... | 1.054755 |
1.396246 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10.475 | -0.025 | 10.500 | ... | ... | 1.103289 |
1.44894 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 10.975 | -0.025 | 11 | ... | ... | 1.151456 |
1.500998 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11.475 | -0.025 | 11.500 | ... | ... | 1.19926 |
1.55239 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 11.975 | -0.025 | 12 | ... | ... | 1.246709 |
1.603183 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12.475 | -0.025 | 12.500 | ... | ... | 1.293797 |
1.653405 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 12.975 | -0.025 | 13 | ... | ... | 1.340539 |
1.703079 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13.475 | -0.025 | 13.500 | ... | ... | 1.386941 |
1.75217 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 13.975 | -0.025 | 14 | ... | ... | 1.433008 |
1.80073 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 14.475 | -0.025 | 14.500 | ... | ... | 1.478743 |
1.848776 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 14.975 | -0.025 | 15 | ... | ... | 1.524153 |
1.943368 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 15.975 | -0.025 | 16 | ... | ... | 1.614014 |
2.036035 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 16.975 | -0.025 | 17 | ... | ... | 1.702626 |
2.126892 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 17.975 | -0.025 | 18 | ... | ... | 1.790024 |
2.215968 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 18.975 | -0.025 | 19 | ... | ... | 1.876243 |
2.3034 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 19.975 | -0.025 | 20 | ... | ... | 1.961313 |
2.389268 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 20.975 | -0.025 | 21 | ... | ... | 2.045266 |
2.473572 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 21.975 | -0.025 | 22 | ... | ... | 2.128132 |
2.556394 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 22.975 | -0.025 | 23 | ... | ... | 2.209938 |
2.63782 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 23.975 | -0.025 | 24 | ... | ... | 2.290712 |
2.717924 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 24.975 | -0.025 | 25 | ... | ... | 2.37048 |
2.796671 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 25.975 | -0.025 | 26 | ... | ... | 2.449268 |
2.874163 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 26.975 | -0.025 | 27 | ... | ... | 2.527101 |
2.950446 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 27.975 | -0.025 | 28 | ... | ... | 2.604014 |
3.025554 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 28.975 | -0.025 | 29 | ... | ... | 2.680017 |
3.099471 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 29.975 | -0.025 | 30 | ... | ... | 2.75513 |
3.172316 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 30.975 | -0.025 | 31 | ... | ... | 2.829376 |
3.244104 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 31.975 | -0.025 | 32 | ... | ... | 2.902773 |
3.314863 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 32.975 | -0.025 | 33 | ... | ... | 2.975342 |
3.384604 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 33.975 | -0.025 | 34 | ... | ... | 3.047102 |
3.453333 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 34.975 | -0.025 | 35 | ... | ... | 3.11807 |
3.521118 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 35.975 | -0.025 | 36 | ... | ... | 3.188263 |
3.587989 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 36.975 | -0.025 | 37 | ... | ... | 3.2577 |
3.65397 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 37.975 | -0.025 | 38 | ... | ... | 3.326386 |
3.719101 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 38.975 | -0.025 | 39 | ... | ... | 3.394345 |
3.783355 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 39.975 | -0.025 | 40 | ... | ... | 3.461594 |
3.846775 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 40.975 | -0.025 | 41 | ... | ... | 3.52815 |
3.909395 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 41.975 | -0.025 | 42 | ... | ... | 3.594026 |
3.971236 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 42.975 | -0.025 | 43 | ... | ... | 3.659236 |
4.032318 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 43.975 | -0.025 | 44 | ... | ... | 3.723795 |
4.09266 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 44.975 | -0.025 | 45 | ... | ... | 3.787715 |
4.152256 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 45.975 | -0.025 | 46 | ... | ... | 3.851009 |
4.211118 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 46.975 | -0.025 | 47 | ... | ... | 3.91369 |
4.269291 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 47.975 | -0.025 | 48 | ... | ... | 3.97577 |
4.326791 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 48.975 | -0.025 | 49 | ... | ... | 4.03726 |
4.383643 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 49.975 | -0.025 | 50 | ... | ... | 4.098172 |
4.439864 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 50.975 | -0.025 | 51 | ... | ... | 4.158517 |
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.