Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.652335 | ... | ... | 44.950 | 0 | 44.950 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 2.640257 |
4.441043 | ... | ... | 43.950 | 0 | 43.950 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 2.519767 |
4.244128 | ... | ... | 42.950 | 0 | 42.950 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 2.40683 |
4.059759 | ... | ... | 41.950 | 0 | 41.950 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 2.300566 |
3.886425 | ... | ... | 40.950 | 0 | 40.950 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 2.200221 |
3.722865 | ... | ... | 39.950 | 0 | 39.950 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 2.105139 |
3.568015 | ... | ... | 38.950 | 0 | 38.950 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 2.014799 |
3.420974 | ... | ... | 37.950 | 0 | 37.950 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.928745 |
3.280966 | ... | ... | 36.950 | 0 | 36.950 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.84657 |
3.147324 | ... | ... | 35.950 | 0 | 35.950 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.767912 |
3.019465 | ... | ... | 34.950 | 0 | 34.950 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.69249 |
2.896878 | ... | ... | 33.950 | 0 | 33.950 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.620034 |
2.779116 | ... | ... | 32.950 | 0 | 32.950 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.550293 |
2.66578 | ... | ... | 31.950 | 0 | 31.950 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 1.483062 |
2.556517 | ... | ... | 30.950 | 0 | 30.950 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 1.418162 |
2.451009 | ... | ... | 29.950 | 0 | 29.950 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 1.355421 |
2.348972 | ... | ... | 28.950 | 0 | 28.950 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 1.294667 |
2.250147 | ... | ... | 27.950 | 0 | 27.950 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 1.235784 |
2.154301 | ... | ... | 26.950 | 0 | 26.950 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 1.178647 |
2.061221 | ... | ... | 25.950 | 0 | 25.950 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 1.123121 |
1.97071 | ... | ... | 24.950 | 0 | 24.950 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 1.069115 |
1.882589 | ... | ... | 23.950 | 0 | 23.950 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 1.016537 |
1.796691 | ... | ... | 22.950 | 0 | 22.950 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.965282 |
1.712861 | ... | ... | 21.950 | 0 | 21.950 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.915274 |
1.630953 | ... | ... | 20.950 | 0 | 20.950 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.866453 |
1.55083 | ... | ... | 19.950 | 0 | 19.950 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.81872 |
1.472361 | ... | ... | 18.950 | 0 | 18.950 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.772019 |
1.395419 | ... | ... | 17.950 | 0 | 17.950 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.726287 |
1.357485 | ... | ... | 17.450 | 0 | 17.450 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.703755 |
1.319888 | ... | ... | 16.950 | 0 | 16.950 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.681446 |
1.282613 | ... | ... | 16.450 | 0 | 16.450 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.659354 |
1.245646 | ... | ... | 15.950 | 0 | 15.950 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.637468 |
1.208974 | ... | ... | 15.450 | 0 | 15.450 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.615773 |
1.172578 | ... | ... | 14.950 | 0 | 14.950 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.594264 |
1.136446 | ... | ... | 14.450 | 0 | 14.450 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.572939 |
1.100564 | ... | ... | 13.950 | 0 | 13.950 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.551792 |
1.064916 | ... | ... | 13.450 | 0 | 13.450 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.530814 |
1.029486 | ... | ... | 12.950 | 0 | 12.950 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.509995 |
0.994259 | ... | ... | 12.450 | 0 | 12.450 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.489332 |
0.959216 | ... | ... | 11.950 | 0 | 11.950 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.468817 |
0.924342 | ... | ... | 11.450 | 0 | 11.450 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.448433 |
0.889621 | ... | ... | 10.950 | 0 | 10.950 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.428186 |
0.855031 | ... | ... | 10.450 | 0 | 10.450 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.408068 |
0.82055 | ... | ... | 9.950 | 0 | 9.950 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.388058 |
0.786162 | ... | ... | 9.450 | 0 | 9.450 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.368152 |
0.751839 | ... | ... | 8.950 | 0 | 8.950 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.348354 |
0.717558 | ... | ... | 8.450 | 0 | 8.450 | 515000 | 0.013 | 0 | 0.013 | ... | ... | 0.328634 |
0.683287 | ... | ... | 7.950 | 0 | 7.950 | 520000 | 0.013 | 0 | 0.013 | ... | ... | 0.308992 |
0.649001 | ... | ... | 7.450 | 0 | 7.450 | 525000 | 0.013 | 0 | 0.013 | ... | ... | 0.289417 |
0.614656 | ... | ... | 6.950 | 0 | 6.950 | 530000 | 0.013 | 0 | 0.013 | ... | ... | 0.269892 |
0.580217 | ... | ... | 6.450 | 0 | 6.450 | 535000 | 0.013 | 0 | 0.013 | ... | ... | 0.250402 |
0.545632 | ... | ... | 5.950 | 0 | 5.950 | 540000 | 0.013 | 0 | 0.013 | ... | ... | 0.230933 |
0.510846 | ... | ... | 5.450 | 0 | 5.450 | 545000 | 0.013 | 0 | 0.013 | ... | ... | 0.21146 |
0.475787 | ... | ... | 4.950 | 0 | 4.950 | 550000 | 0.013 | 0 | 0.013 | ... | ... | 0.191962 |
0.440374 | ... | ... | 4.450 | 0 | 4.450 | 555000 | 0.013 | 0 | 0.013 | ... | ... | 0.172409 |
0.404496 | ... | ... | 3.950 | 0 | 3.950 | 560000 | 0.013 | 0 | 0.013 | ... | ... | 0.152758 |
0.368011 | ... | ... | 3.450 | 0 | 3.450 | 565000 | 0.013 | 0 | 0.013 | ... | ... | 0.132962 |
0.330727 | ... | ... | 2.950 | 0 | 2.950 | 570000 | 0.013 | 0 | 0.013 | ... | ... | 0.112948 |
0.292366 | ... | ... | 2.450 | 0 | 2.450 | 575000 | 0.013 | 0 | 0.013 | ... | ... | 0.092609 |
0.252503 | ... | ... | 1.950 | 0 | 1.950 | 580000 | 0.013 | 0 | 0.013 | ... | ... | 0.071773 |
0.21042 | ... | ... | 1.450 | 0 | 1.450 | 585000 | 0.013 | 0 | 0.013 | ... | ... | 0.050106 |
0.164698 | ... | ... | 0.950 | 0 | 0.950 | 590000 | 0.013 | 0 | 0.013 | ... | ... | 0.026742 |
0.117104 | ... | ... | 0.500 | -0.025 | 0.475 | 595000 | 0.025 | -0.025 | 0.050 | ... | ... | 0 |
0.090502 | ... | ... | 0.225 | -0.050 | 0.175 | 600000 | 0.225 | -0.050 | 0.275 | ... | ... | 0 |
0.067144 | ... | ... | 0.050 | -0.025 | 0.025 | 605000 | 0.575 | -0.025 | 0.600 | ... | ... | 0 |
0.078052 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 1.050 | 0 | 1.050 | ... | ... | 0 |
0.097291 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 1.550 | 0 | 1.550 | ... | ... | 0 |
0.1158 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 2.050 | 0 | 2.050 | ... | ... | 0 |
0.13373 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 2.550 | 0 | 2.550 | ... | ... | 0 |
0.151175 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 3.050 | 0 | 3.050 | ... | ... | 0 |
0.168202 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 3.550 | 0 | 3.550 | ... | ... | 0 |
0.184859 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 4.050 | 0 | 4.050 | ... | ... | 0 |
0.201176 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 4.550 | 0 | 4.550 | ... | ... | 0 |
0.217193 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 5.050 | 0 | 5.050 | ... | ... | 0 |
0.232928 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 5.550 | 0 | 5.550 | ... | ... | 0 |
0.248402 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 6.050 | 0 | 6.050 | ... | ... | 0 |
0.263632 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 6.550 | 0 | 6.550 | ... | ... | 0 |
0.278632 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 7.050 | 0 | 7.050 | ... | ... | 0 |
0.293415 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 7.550 | 0 | 7.550 | ... | ... | 0 |
0.30799 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 8.050 | 0 | 8.050 | ... | ... | 0 |
0.322369 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 8.550 | 0 | 8.550 | ... | ... | 0 |
0.336564 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 9.050 | 0 | 9.050 | ... | ... | 0 |
0.350574 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 9.550 | 0 | 9.550 | ... | ... | 0 |
0.364408 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 10.050 | 0 | 10.050 | ... | ... | 0 |
0.378084 | ... | ... | 0.013 | 0 | 0.013 | 705000 | 10.550 | 0 | 10.550 | ... | ... | 0 |
0.3916 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 11.050 | 0 | 11.050 | ... | ... | 0 |
0.40495 | ... | ... | 0.013 | 0 | 0.013 | 715000 | 11.550 | 0 | 11.550 | ... | ... | 0 |
0.418152 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 12.050 | 0 | 12.050 | ... | ... | 0 |
0.431217 | ... | ... | 0.013 | 0 | 0.013 | 725000 | 12.550 | 0 | 12.550 | ... | ... | 0 |
0.444143 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 13.050 | 0 | 13.050 | ... | ... | 0 |
0.456922 | ... | ... | 0.013 | 0 | 0.013 | 735000 | 13.550 | 0 | 13.550 | ... | ... | 0 |
0.46957 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 14.050 | 0 | 14.050 | ... | ... | 0 |
0.482089 | ... | ... | 0.013 | 0 | 0.013 | 745000 | 14.550 | 0 | 14.550 | ... | ... | 0 |
0.494486 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 15.050 | 0 | 15.050 | ... | ... | 0 |
0.506761 | ... | ... | 0.013 | 0 | 0.013 | 755000 | 15.550 | 0 | 15.550 | ... | ... | 0 |
0.518912 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 16.050 | 0 | 16.050 | ... | ... | 0 |
0.530948 | ... | ... | 0.013 | 0 | 0.013 | 765000 | 16.550 | 0 | 16.550 | ... | ... | 0 |
0.542871 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 17.050 | 0 | 17.050 | ... | ... | 0 |
0.554683 | ... | ... | 0.013 | 0 | 0.013 | 775000 | 17.550 | 0 | 17.550 | ... | ... | 0 |
0.566386 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 18.050 | 0 | 18.050 | ... | ... | 0 |
0.589469 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 19.050 | 0 | 19.050 | ... | ... | 0 |
0.612153 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 20.050 | 0 | 20.050 | ... | ... | 0 |
0.634449 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 21.050 | 0 | 21.050 | ... | ... | 0 |
0.656355 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 22.050 | 0 | 22.050 | ... | ... | 0 |
0.677903 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 23.050 | 0 | 23.050 | ... | ... | 0 |
0.699116 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 24.050 | 0 | 24.050 | ... | ... | 0 |
0.71999 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 25.050 | 0 | 25.050 | ... | ... | 0 |
0.740531 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 26.050 | 0 | 26.050 | ... | ... | 0 |
0.760762 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 27.050 | 0 | 27.050 | ... | ... | 0 |
0.780694 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 28.050 | 0 | 28.050 | ... | ... | 0 |
0.800332 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 29.050 | 0 | 29.050 | ... | ... | 0 |
0.819683 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 30.050 | 0 | 30.050 | ... | ... | 0 |
0.838761 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 31.050 | 0 | 31.050 | ... | ... | 0 |
0.857575 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 32.050 | 0 | 32.050 | ... | ... | 0 |
0.876132 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 33.050 | 0 | 33.050 | ... | ... | 0 |
0.894433 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 34.050 | 0 | 34.050 | ... | ... | 0 |
0.912481 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 35.050 | 0 | 35.050 | ... | ... | 0 |
0.930293 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 36.050 | 0 | 36.050 | ... | ... | 0 |
0.947879 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 37.050 | 0 | 37.050 | ... | ... | 0 |
0.965246 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 38.050 | 0 | 38.050 | ... | ... | 0 |
0.982395 | ... | ... | 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.