Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.948383 | ... | ... | 44.950 | 0 | 44.950 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 2.649704 |
3.767581 | ... | ... | 43.950 | 0 | 43.950 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 2.529259 |
3.598721 | ... | ... | 42.950 | 0 | 42.950 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 2.416359 |
3.440324 | ... | ... | 41.950 | 0 | 41.950 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 2.310132 |
3.29117 | ... | ... | 40.950 | 0 | 40.950 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 2.209825 |
3.150227 | ... | ... | 39.950 | 0 | 39.950 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 2.114786 |
3.016629 | ... | ... | 38.950 | 0 | 38.950 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 2.024483 |
2.889638 | ... | ... | 37.950 | 0 | 37.950 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.938465 |
2.768613 | ... | ... | 36.950 | 0 | 36.950 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.856333 |
2.653005 | ... | ... | 35.950 | 0 | 35.950 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.777715 |
2.542333 | ... | ... | 34.950 | 0 | 34.950 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.70233 |
2.436173 | ... | ... | 33.950 | 0 | 33.950 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.629913 |
2.334154 | ... | ... | 32.950 | 0 | 32.950 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.560216 |
2.235946 | ... | ... | 31.950 | 0 | 31.950 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 1.493024 |
2.141252 | ... | ... | 30.950 | 0 | 30.950 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 1.428164 |
2.049808 | ... | ... | 29.950 | 0 | 29.950 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 1.365467 |
1.961378 | ... | ... | 28.950 | 0 | 28.950 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 1.304759 |
1.875746 | ... | ... | 27.950 | 0 | 27.950 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 1.245919 |
1.792716 | ... | ... | 26.950 | 0 | 26.950 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 1.188826 |
1.712111 | ... | ... | 25.950 | 0 | 25.950 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 1.133353 |
1.633766 | ... | ... | 24.950 | 0 | 24.950 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 1.079393 |
1.557532 | ... | ... | 23.950 | 0 | 23.950 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 1.026864 |
1.48327 | ... | ... | 22.950 | 0 | 22.950 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.975667 |
1.41085 | ... | ... | 21.950 | 0 | 21.950 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.925711 |
1.340152 | ... | ... | 20.950 | 0 | 20.950 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.876942 |
1.271064 | ... | ... | 19.950 | 0 | 19.950 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.829274 |
1.203476 | ... | ... | 18.950 | 0 | 18.950 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.782632 |
1.137287 | ... | ... | 17.950 | 0 | 17.950 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.736967 |
1.104686 | ... | ... | 17.450 | 0 | 17.450 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.714474 |
1.072399 | ... | ... | 16.950 | 0 | 16.950 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.692197 |
1.040414 | ... | ... | 16.450 | 0 | 16.450 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.670138 |
1.008718 | ... | ... | 15.950 | 0 | 15.950 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.648288 |
0.977301 | ... | ... | 15.450 | 0 | 15.450 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.626638 |
0.94615 | ... | ... | 14.950 | 0 | 14.950 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.605169 |
0.915253 | ... | ... | 14.450 | 0 | 14.450 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.583885 |
0.8846 | ... | ... | 13.950 | 0 | 13.950 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.56278 |
0.854179 | ... | ... | 13.450 | 0 | 13.450 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.541847 |
0.823977 | ... | ... | 12.950 | 0 | 12.950 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.521076 |
0.793983 | ... | ... | 12.450 | 0 | 12.450 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.50046 |
0.764184 | ... | ... | 11.950 | 0 | 11.950 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.479996 |
0.734566 | ... | ... | 11.450 | 0 | 11.450 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.459673 |
0.705117 | ... | ... | 10.950 | 0 | 10.950 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.439476 |
0.675824 | ... | ... | 10.450 | 0 | 10.450 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.419416 |
0.646671 | ... | ... | 9.950 | 0 | 9.950 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.399477 |
0.61764 | ... | ... | 9.450 | 0 | 9.450 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.379637 |
0.588719 | ... | ... | 8.950 | 0 | 8.950 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.359902 |
0.559887 | ... | ... | 8.450 | 0 | 8.450 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0.340267 |
0.531123 | ... | ... | 7.950 | 0 | 7.950 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0.320705 |
0.502407 | ... | ... | 7.450 | 0 | 7.450 | 525000 | 0.013 | 0 | 0.013 | ... | ... | 0.301218 |
0.473714 | ... | ... | 6.950 | 0 | 6.950 | 530000 | 0.013 | 0 | 0.013 | ... | ... | 0.28179 |
0.445012 | ... | ... | 6.450 | 0 | 6.450 | 535000 | 0.013 | 0 | 0.013 | ... | ... | 0.262406 |
0.416275 | ... | ... | 5.950 | 0 | 5.950 | 540000 | 0.013 | 0 | 0.013 | ... | ... | 0.243052 |
0.387456 | ... | ... | 5.450 | 0 | 5.450 | 545000 | 0.013 | 0 | 0.013 | ... | ... | 0.223712 |
0.358517 | ... | ... | 4.950 | 0 | 4.950 | 550000 | 0.013 | 0 | 0.013 | ... | ... | 0.204359 |
0.329397 | ... | ... | 4.450 | 0 | 4.450 | 555000 | 0.013 | 0 | 0.013 | ... | ... | 0.18497 |
0.300024 | ... | ... | 3.950 | 0 | 3.950 | 560000 | 0.013 | 0 | 0.013 | ... | ... | 0.165517 |
0.270306 | ... | ... | 3.450 | 0 | 3.450 | 565000 | 0.013 | 0 | 0.013 | ... | ... | 0.145953 |
0.240117 | ... | ... | 2.950 | 0 | 2.950 | 570000 | 0.013 | 0 | 0.013 | ... | ... | 0.126223 |
0.209281 | ... | ... | 2.450 | 0 | 2.450 | 575000 | 0.013 | 0 | 0.013 | ... | ... | 0.106247 |
0.177522 | ... | ... | 1.950 | 0 | 1.950 | 580000 | 0.013 | 0 | 0.013 | ... | ... | 0.085908 |
0.144391 | ... | ... | 1.450 | 0 | 1.450 | 585000 | 0.013 | 0 | 0.013 | ... | ... | 0.064996 |
0.108998 | ... | ... | 0.950 | 0 | 0.950 | 590000 | 0.013 | 0 | 0.013 | ... | ... | 0.043091 |
0.07484 | ... | ... | 0.500 | -0.025 | 0.475 | 595000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.023713 |
0.062743 | ... | ... | 0.225 | -0.050 | 0.175 | 600000 | 0.225 | -0.050 | 0.275 | ... | ... | 0 |
0.050205 | ... | ... | 0.050 | -0.025 | 0.025 | 605000 | 0.575 | -0.025 | 0.600 | ... | ... | 0 |
0.06365 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.050 | 0 | 1.050 | ... | ... | 0 |
0.083428 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.550 | 0 | 1.550 | ... | ... | 0 |
0.102319 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.050 | 0 | 2.050 | ... | ... | 0 |
0.120542 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.550 | 0 | 2.550 | ... | ... | 0 |
0.13822 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.050 | 0 | 3.050 | ... | ... | 0 |
0.155438 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.550 | 0 | 3.550 | ... | ... | 0 |
0.172253 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.050 | 0 | 4.050 | ... | ... | 0 |
0.188717 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.550 | 0 | 4.550 | ... | ... | 0 |
0.204857 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.050 | 0 | 5.050 | ... | ... | 0 |
0.220699 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.550 | 0 | 5.550 | ... | ... | 0 |
0.236273 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.050 | 0 | 6.050 | ... | ... | 0 |
0.25159 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.550 | 0 | 6.550 | ... | ... | 0 |
0.266671 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.050 | 0 | 7.050 | ... | ... | 0 |
0.281527 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.550 | 0 | 7.550 | ... | ... | 0 |
0.296173 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.050 | 0 | 8.050 | ... | ... | 0 |
0.310612 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.550 | 0 | 8.550 | ... | ... | 0 |
0.324864 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.050 | 0 | 9.050 | ... | ... | 0 |
0.338933 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.550 | 0 | 9.550 | ... | ... | 0 |
0.352819 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.050 | 0 | 10.050 | ... | ... | 0 |
0.366537 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.550 | 0 | 10.550 | ... | ... | 0 |
0.380098 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.050 | 0 | 11.050 | ... | ... | 0 |
0.393499 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.550 | 0 | 11.550 | ... | ... | 0 |
0.40674 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.050 | 0 | 12.050 | ... | ... | 0 |
0.419836 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.550 | 0 | 12.550 | ... | ... | 0 |
0.432799 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.050 | 0 | 13.050 | ... | ... | 0 |
0.445619 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.550 | 0 | 13.550 | ... | ... | 0 |
0.458299 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.050 | 0 | 14.050 | ... | ... | 0 |
0.470849 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.550 | 0 | 14.550 | ... | ... | 0 |
0.483273 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.050 | 0 | 15.050 | ... | ... | 0 |
0.495579 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.550 | 0 | 15.550 | ... | ... | 0 |
0.507759 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.050 | 0 | 16.050 | ... | ... | 0 |
0.519821 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 16.550 | 0 | 16.550 | ... | ... | 0 |
0.531768 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.050 | 0 | 17.050 | ... | ... | 0 |
0.543605 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 17.550 | 0 | 17.550 | ... | ... | 0 |
0.555333 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.050 | 0 | 18.050 | ... | ... | 0 |
0.57846 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.050 | 0 | 19.050 | ... | ... | 0 |
0.601185 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.050 | 0 | 20.050 | ... | ... | 0 |
0.62352 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.050 | 0 | 21.050 | ... | ... | 0 |
0.645468 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.050 | 0 | 22.050 | ... | ... | 0 |
0.667049 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.050 | 0 | 23.050 | ... | ... | 0 |
0.688291 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.050 | 0 | 24.050 | ... | ... | 0 |
0.709201 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.050 | 0 | 25.050 | ... | ... | 0 |
0.729771 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.050 | 0 | 26.050 | ... | ... | 0 |
0.750029 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.050 | 0 | 27.050 | ... | ... | 0 |
0.769986 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.050 | 0 | 28.050 | ... | ... | 0 |
0.789651 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.050 | 0 | 29.050 | ... | ... | 0 |
0.809027 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.050 | 0 | 30.050 | ... | ... | 0 |
0.828127 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.050 | 0 | 31.050 | ... | ... | 0 |
0.846962 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.050 | 0 | 32.050 | ... | ... | 0 |
0.865539 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.050 | 0 | 33.050 | ... | ... | 0 |
0.883866 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.050 | 0 | 34.050 | ... | ... | 0 |
0.901933 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.050 | 0 | 35.050 | ... | ... | 0 |
0.919763 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.050 | 0 | 36.050 | ... | ... | 0 |
0.937364 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.050 | 0 | 37.050 | ... | ... | 0 |
0.954748 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.050 | 0 | 38.050 | ... | ... | 0 |
0.971913 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 39.050 | 0 | 39.050 | ... | ... | 0 |
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.