Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.372769 | ... | ... | 38.850 | 0.725 | 39.575 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 1.805335 |
2.250704 | ... | ... | 37.850 | 0.725 | 38.575 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 1.718001 |
2.136544 | ... | ... | 36.850 | 0.725 | 37.575 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 1.63612 |
2.029334 | ... | ... | 35.850 | 0.725 | 36.575 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.55905 |
1.928273 | ... | ... | 34.850 | 0.725 | 35.575 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.486253 |
1.832698 | ... | ... | 33.850 | 0.725 | 34.575 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.417257 |
1.742048 | ... | ... | 32.850 | 0.725 | 33.575 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.351674 |
1.655838 | ... | ... | 31.850 | 0.725 | 32.575 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.289181 |
1.573654 | ... | ... | 30.850 | 0.725 | 31.575 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.229483 |
1.495133 | ... | ... | 29.850 | 0.725 | 30.575 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.172317 |
1.419964 | ... | ... | 28.850 | 0.725 | 29.575 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.117481 |
1.34787 | ... | ... | 27.850 | 0.725 | 28.575 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.064778 |
1.278609 | ... | ... | 26.850 | 0.725 | 27.575 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.014018 |
1.211966 | ... | ... | 25.850 | 0.725 | 26.575 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.965067 |
1.147749 | ... | ... | 24.850 | 0.725 | 25.575 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.917788 |
1.085785 | ... | ... | 23.850 | 0.725 | 24.575 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.872041 |
1.025918 | ... | ... | 22.850 | 0.725 | 23.575 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.827728 |
0.968012 | ... | ... | 21.850 | 0.725 | 22.575 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.784753 |
0.91194 | ... | ... | 20.850 | 0.725 | 21.575 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.743006 |
0.85759 | ... | ... | 19.850 | 0.725 | 20.575 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.702415 |
0.804857 | ... | ... | 18.850 | 0.725 | 19.575 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.662902 |
0.753647 | ... | ... | 17.850 | 0.725 | 18.575 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.624381 |
0.728585 | ... | ... | 17.350 | 0.725 | 18.075 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.605477 |
0.703872 | ... | ... | 16.850 | 0.725 | 17.575 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.5868 |
0.679498 | ... | ... | 16.350 | 0.725 | 17.075 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.568341 |
0.655452 | ... | ... | 15.850 | 0.725 | 16.575 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.550089 |
0.631727 | ... | ... | 15.350 | 0.725 | 16.075 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.532041 |
0.608315 | ... | ... | 14.850 | 0.725 | 15.575 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.514191 |
0.585206 | ... | ... | 14.350 | 0.725 | 15.075 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.49653 |
0.562393 | ... | ... | 13.850 | 0.725 | 14.575 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.479045 |
0.539868 | ... | ... | 13.350 | 0.725 | 14.075 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.461734 |
0.517625 | ... | ... | 12.850 | 0.725 | 13.575 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.444593 |
0.495655 | ... | ... | 12.350 | 0.725 | 13.075 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.42762 |
0.473953 | ... | ... | 11.850 | 0.725 | 12.575 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.410795 |
0.452511 | ... | ... | 11.350 | 0.725 | 12.075 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.394118 |
0.431324 | ... | ... | 10.850 | 0.725 | 11.575 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.377584 |
0.410385 | ... | ... | 10.350 | 0.725 | 11.075 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.361183 |
0.389689 | ... | ... | 9.850 | 0.725 | 10.575 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.344909 |
0.369229 | ... | ... | 9.350 | 0.725 | 10.075 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.328759 |
0.349001 | ... | ... | 8.850 | 0.725 | 9.575 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.312722 |
0.328998 | ... | ... | 8.350 | 0.725 | 9.075 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.296785 |
0.309216 | ... | ... | 7.850 | 0.725 | 8.575 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.280953 |
0.28965 | ... | ... | 7.350 | 0.725 | 8.075 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.265209 |
0.270295 | ... | ... | 6.850 | 0.725 | 7.575 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.249542 |
0.251146 | ... | ... | 6.350 | 0.725 | 7.075 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.233953 |
0.232199 | ... | ... | 5.850 | 0.725 | 6.575 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.218418 |
0.21345 | ... | ... | 5.350 | 0.725 | 6.075 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.202936 |
0.194894 | ... | ... | 4.850 | 0.725 | 5.575 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.187487 |
0.176528 | ... | ... | 4.350 | 0.725 | 5.075 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.172058 |
0.158348 | ... | ... | 3.850 | 0.725 | 4.575 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.156632 |
0.140349 | ... | ... | 3.350 | 0.725 | 4.075 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.141183 |
0.122529 | ... | ... | 2.850 | 0.725 | 3.575 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.125685 |
0.104883 | ... | ... | 2.375 | 0.700 | 3.075 | 515000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.110101 |
0.112262 | ... | ... | 1.900 | 0.700 | 2.600 | 520000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.106577 |
0.10671 | ... | ... | 1.475 | 0.650 | 2.125 | 525000 | 0.050 | -0.075 | 0.125 | ... | ... | 0.103756 |
0.103882 | ... | ... | 1.100 | 0.575 | 1.675 | 530000 | 0.100 | -0.150 | 0.250 | ... | ... | 0.102388 |
0.099158 | ... | ... | 0.750 | 0.500 | 1.250 | 535000 | 0.175 | -0.225 | 0.400 | ... | ... | 0.0984 |
0.100494 | ... | ... | 0.500 | 0.400 | 0.900 | 540000 | 0.325 | -0.325 | 0.650 | ... | ... | 0.100169 |
0.09896 | ... | ... | 0.300 | 0.300 | 0.600 | 545000 | 0.525 | -0.425 | 0.950 | ... | ... | 0.098921 |
0.098475 | ... | ... | 0.175 | 0.200 | 0.375 | 550000 | 0.800 | -0.525 | 1.325 | ... | ... | 0.098704 |
0.082993 | ... | ... | 0.050 | 0.100 | 0.150 | 555000 | 1.075 | -0.625 | 1.700 | ... | ... | 0.083634 |
0.085061 | ... | ... | 0.025 | 0.050 | 0.075 | 560000 | 1.500 | -0.675 | 2.175 | ... | ... | 0.08647 |
0.08094 | ... | ... | 0.013 | 0.013 | 0.025 | 565000 | 1.950 | -0.700 | 2.650 | ... | ... | 0.084478 |
0.085733 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 2.425 | -0.725 | 3.150 | ... | ... | 0.078624 |
0.099898 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 2.925 | -0.725 | 3.650 | ... | ... | 0.09442 |
0.113652 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 3.425 | -0.725 | 4.150 | ... | ... | 0.110079 |
0.127054 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 3.925 | -0.725 | 4.650 | ... | ... | 0.125604 |
0.140143 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 4.425 | -0.725 | 5.150 | ... | ... | 0.140998 |
0.152953 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 4.925 | -0.725 | 5.650 | ... | ... | 0.156263 |
0.165512 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 5.425 | -0.725 | 6.150 | ... | ... | 0.171401 |
0.177835 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 5.925 | -0.725 | 6.650 | ... | ... | 0.186413 |
0.189944 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 6.425 | -0.725 | 7.150 | ... | ... | 0.201303 |
0.201851 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 6.925 | -0.725 | 7.650 | ... | ... | 0.216072 |
0.213567 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 7.425 | -0.725 | 8.150 | ... | ... | 0.230722 |
0.225105 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 7.925 | -0.725 | 8.650 | ... | ... | 0.245255 |
0.236475 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 8.425 | -0.725 | 9.150 | ... | ... | 0.259674 |
0.247676 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8.925 | -0.725 | 9.650 | ... | ... | 0.273979 |
0.25873 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 9.425 | -0.725 | 10.150 | ... | ... | 0.288173 |
0.269635 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9.925 | -0.725 | 10.650 | ... | ... | 0.302257 |
0.280392 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 10.425 | -0.725 | 11.150 | ... | ... | 0.316233 |
0.291017 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10.925 | -0.725 | 11.650 | ... | ... | 0.330104 |
0.301515 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 11.425 | -0.725 | 12.150 | ... | ... | 0.343869 |
0.311878 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11.925 | -0.725 | 12.650 | ... | ... | 0.357532 |
0.322119 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 12.425 | -0.725 | 13.150 | ... | ... | 0.371094 |
0.332243 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12.925 | -0.725 | 13.650 | ... | ... | 0.384556 |
0.342257 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 13.425 | -0.725 | 14.150 | ... | ... | 0.39792 |
0.352153 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13.925 | -0.725 | 14.650 | ... | ... | 0.411188 |
0.36194 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 14.425 | -0.725 | 15.150 | ... | ... | 0.42436 |
0.371624 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 14.925 | -0.725 | 15.650 | ... | ... | 0.437438 |
0.381205 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 15.425 | -0.725 | 16.150 | ... | ... | 0.450423 |
0.400069 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 16.425 | -0.725 | 17.150 | ... | ... | 0.476123 |
0.418556 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.425 | -0.725 | 18.150 | ... | ... | 0.501469 |
0.436682 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.425 | -0.725 | 19.150 | ... | ... | 0.52647 |
0.454453 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.425 | -0.725 | 20.150 | ... | ... | 0.551137 |
0.471905 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.425 | -0.725 | 21.150 | ... | ... | 0.575479 |
0.489043 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.425 | -0.725 | 22.150 | ... | ... | 0.599504 |
0.505867 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.425 | -0.725 | 23.150 | ... | ... | 0.62322 |
0.522401 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.425 | -0.725 | 24.150 | ... | ... | 0.646637 |
0.53866 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.425 | -0.725 | 25.150 | ... | ... | 0.669761 |
0.554649 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.425 | -0.725 | 26.150 | ... | ... | 0.6926 |
0.570373 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.425 | -0.725 | 27.150 | ... | ... | 0.71516 |
0.585848 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.425 | -0.725 | 28.150 | ... | ... | 0.73745 |
0.601082 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.425 | -0.725 | 29.150 | ... | ... | 0.759476 |
0.616078 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.425 | -0.725 | 30.150 | ... | ... | 0.781244 |
0.630842 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.425 | -0.725 | 31.150 | ... | ... | 0.802761 |
0.645392 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.425 | -0.725 | 32.150 | ... | ... | 0.824032 |
0.659732 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.425 | -0.725 | 33.150 | ... | ... | 0.845064 |
0.673866 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.425 | -0.725 | 34.150 | ... | ... | 0.865863 |
0.687793 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.425 | -0.725 | 35.150 | ... | ... | 0.886432 |
0.701523 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.425 | -0.725 | 36.150 | ... | ... | 0.906778 |
0.715065 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.425 | -0.725 | 37.150 | ... | ... | 0.926905 |
0.728424 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.425 | -0.725 | 38.150 | ... | ... | 0.946819 |
0.741607 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.425 | -0.725 | 39.150 | ... | ... | 0.966524 |
0.754618 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.425 | -0.725 | 40.150 | ... | ... | 0.986024 |
0.767453 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.425 | -0.725 | 41.150 | ... | ... | 1.005324 |
0.780125 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.425 | -0.725 | 42.150 | ... | ... | 1.024428 |
0.792637 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.425 | -0.725 | 43.150 | ... | ... | 1.043341 |
0.804994 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.425 | -0.725 | 44.150 | ... | ... | 1.062066 |
0.8172 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.425 | -0.725 | 45.150 | ... | ... | 1.080607 |
0.829257 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 45.425 | -0.725 | 46.150 | ... | ... | 1.098968 |
0.841162 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 46.425 | -0.725 | 47.150 | ... | ... | 1.117152 |
0.852924 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 47.425 | -0.725 | 48.150 | ... | ... | 1.135162 |
0.864549 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 48.425 | -0.725 | 49.150 | ... | ... | 1.153003 |
0.87604 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 49.425 | -0.725 | 50.150 | ... | ... | 1.170678 |
0.887402 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 50.425 | -0.725 | 51.150 | ... | ... | 1.18819 |
0.898637 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 51.425 | -0.725 | 52.150 | ... | ... | 1.205542 |
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.