Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.406906 | ... | ... | 38.850 | 0.725 | 39.575 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 1.84254 |
2.283128 | ... | ... | 37.850 | 0.725 | 38.575 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 1.753407 |
2.167359 | ... | ... | 36.850 | 0.725 | 37.575 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 1.669838 |
2.058632 | ... | ... | 35.850 | 0.725 | 36.575 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.59118 |
1.956141 | ... | ... | 34.850 | 0.725 | 35.575 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.516882 |
1.859209 | ... | ... | 33.850 | 0.725 | 34.575 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.446464 |
1.767265 | ... | ... | 32.850 | 0.725 | 33.575 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.37953 |
1.679823 | ... | ... | 31.850 | 0.725 | 32.575 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.315749 |
1.596462 | ... | ... | 30.850 | 0.725 | 31.575 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.25482 |
1.516817 | ... | ... | 29.850 | 0.725 | 30.575 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.196477 |
1.44057 | ... | ... | 28.850 | 0.725 | 29.575 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.14051 |
1.367438 | ... | ... | 27.850 | 0.725 | 28.575 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.086721 |
1.297179 | ... | ... | 26.850 | 0.725 | 27.575 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.034915 |
1.229575 | ... | ... | 25.850 | 0.725 | 26.575 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.984956 |
1.16443 | ... | ... | 24.850 | 0.725 | 25.575 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.936702 |
1.10157 | ... | ... | 23.850 | 0.725 | 24.575 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.890012 |
1.040839 | ... | ... | 22.850 | 0.725 | 23.575 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.844786 |
0.982095 | ... | ... | 21.850 | 0.725 | 22.575 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.800924 |
0.92521 | ... | ... | 20.850 | 0.725 | 21.575 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.758317 |
0.870072 | ... | ... | 19.850 | 0.725 | 20.575 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.71689 |
0.816574 | ... | ... | 18.850 | 0.725 | 19.575 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.676563 |
0.764619 | ... | ... | 17.850 | 0.725 | 18.575 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.637248 |
0.739193 | ... | ... | 17.350 | 0.725 | 18.075 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.617954 |
0.714121 | ... | ... | 16.850 | 0.725 | 17.575 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.598892 |
0.689392 | ... | ... | 16.350 | 0.725 | 17.075 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.580053 |
0.664998 | ... | ... | 15.850 | 0.725 | 16.575 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.561424 |
0.640929 | ... | ... | 15.350 | 0.725 | 16.075 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.543005 |
0.617176 | ... | ... | 14.850 | 0.725 | 15.575 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.524787 |
0.593732 | ... | ... | 14.350 | 0.725 | 15.075 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.506762 |
0.570587 | ... | ... | 13.850 | 0.725 | 14.575 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.488917 |
0.547735 | ... | ... | 13.350 | 0.725 | 14.075 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.471249 |
0.525168 | ... | ... | 12.850 | 0.725 | 13.575 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.453755 |
0.502879 | ... | ... | 12.350 | 0.725 | 13.075 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.436432 |
0.48086 | ... | ... | 11.850 | 0.725 | 12.575 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.41926 |
0.459107 | ... | ... | 11.350 | 0.725 | 12.075 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.402239 |
0.437611 | ... | ... | 10.850 | 0.725 | 11.575 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.385364 |
0.416367 | ... | ... | 10.350 | 0.725 | 11.075 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.368626 |
0.395368 | ... | ... | 9.850 | 0.725 | 10.575 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.352016 |
0.37461 | ... | ... | 9.350 | 0.725 | 10.075 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.335533 |
0.354087 | ... | ... | 8.850 | 0.725 | 9.575 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.319166 |
0.333792 | ... | ... | 8.350 | 0.725 | 9.075 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.3029 |
0.313722 | ... | ... | 7.850 | 0.725 | 8.575 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.286742 |
0.293871 | ... | ... | 7.350 | 0.725 | 8.075 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.270674 |
0.274234 | ... | ... | 6.850 | 0.725 | 7.575 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.254684 |
0.254806 | ... | ... | 6.350 | 0.725 | 7.075 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.238773 |
0.235583 | ... | ... | 5.850 | 0.725 | 6.575 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.222919 |
0.216561 | ... | ... | 5.350 | 0.725 | 6.075 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.207117 |
0.197736 | ... | ... | 4.850 | 0.725 | 5.575 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.19135 |
0.179102 | ... | ... | 4.350 | 0.725 | 5.075 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.175603 |
0.160657 | ... | ... | 3.850 | 0.725 | 4.575 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.159859 |
0.142396 | ... | ... | 3.350 | 0.725 | 4.075 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.144092 |
0.124316 | ... | ... | 2.850 | 0.725 | 3.575 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.128274 |
0.106413 | ... | ... | 2.375 | 0.700 | 3.075 | 515000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.112369 |
0.114358 | ... | ... | 1.900 | 0.700 | 2.600 | 520000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.108773 |
0.10879 | ... | ... | 1.475 | 0.650 | 2.125 | 525000 | 0.050 | -0.075 | 0.125 | ... | ... | 0.105893 |
0.10596 | ... | ... | 1.100 | 0.575 | 1.675 | 530000 | 0.100 | -0.150 | 0.250 | ... | ... | 0.104496 |
0.101166 | ... | ... | 0.750 | 0.500 | 1.250 | 535000 | 0.175 | -0.225 | 0.400 | ... | ... | 0.100424 |
0.102545 | ... | ... | 0.500 | 0.400 | 0.900 | 540000 | 0.325 | -0.325 | 0.650 | ... | ... | 0.102227 |
0.100988 | ... | ... | 0.300 | 0.300 | 0.600 | 545000 | 0.525 | -0.425 | 0.950 | ... | ... | 0.10095 |
0.100497 | ... | ... | 0.175 | 0.200 | 0.375 | 550000 | 0.800 | -0.525 | 1.325 | ... | ... | 0.100722 |
0.0847 | ... | ... | 0.050 | 0.100 | 0.150 | 555000 | 1.075 | -0.625 | 1.700 | ... | ... | 0.085328 |
0.086812 | ... | ... | 0.025 | 0.050 | 0.075 | 560000 | 1.500 | -0.675 | 2.175 | ... | ... | 0.088193 |
0.082607 | ... | ... | 0.013 | 0.013 | 0.025 | 565000 | 1.950 | -0.700 | 2.650 | ... | ... | 0.08608 |
0.087499 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 2.425 | -0.725 | 3.150 | ... | ... | 0.079772 |
0.101957 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 2.925 | -0.725 | 3.650 | ... | ... | 0.095798 |
0.115994 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 3.425 | -0.725 | 4.150 | ... | ... | 0.111685 |
0.129671 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 3.925 | -0.725 | 4.650 | ... | ... | 0.127437 |
0.14303 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 4.425 | -0.725 | 5.150 | ... | ... | 0.143055 |
0.156104 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 4.925 | -0.725 | 5.650 | ... | ... | 0.158542 |
0.168922 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 5.425 | -0.725 | 6.150 | ... | ... | 0.1739 |
0.181499 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 5.925 | -0.725 | 6.650 | ... | ... | 0.189131 |
0.193858 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 6.425 | -0.725 | 7.150 | ... | ... | 0.204238 |
0.20601 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 6.925 | -0.725 | 7.650 | ... | ... | 0.219221 |
0.217967 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 7.425 | -0.725 | 8.150 | ... | ... | 0.234085 |
0.229744 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 7.925 | -0.725 | 8.650 | ... | ... | 0.24883 |
0.241348 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 8.425 | -0.725 | 9.150 | ... | ... | 0.263458 |
0.25278 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 8.925 | -0.725 | 9.650 | ... | ... | 0.277971 |
0.264061 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 9.425 | -0.725 | 10.150 | ... | ... | 0.292372 |
0.275191 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 9.925 | -0.725 | 10.650 | ... | ... | 0.306661 |
0.286169 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 10.425 | -0.725 | 11.150 | ... | ... | 0.320841 |
0.297014 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 10.925 | -0.725 | 11.650 | ... | ... | 0.334914 |
0.307728 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 11.425 | -0.725 | 12.150 | ... | ... | 0.348881 |
0.318305 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 11.925 | -0.725 | 12.650 | ... | ... | 0.362743 |
0.328757 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 12.425 | -0.725 | 13.150 | ... | ... | 0.376502 |
0.339089 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 12.925 | -0.725 | 13.650 | ... | ... | 0.390161 |
0.34931 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 13.425 | -0.725 | 14.150 | ... | ... | 0.40372 |
0.359409 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 13.925 | -0.725 | 14.650 | ... | ... | 0.41718 |
0.369399 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 14.425 | -0.725 | 15.150 | ... | ... | 0.430545 |
0.379282 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 14.925 | -0.725 | 15.650 | ... | ... | 0.443813 |
0.389061 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 15.425 | -0.725 | 16.150 | ... | ... | 0.456988 |
0.408313 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 16.425 | -0.725 | 17.150 | ... | ... | 0.483062 |
0.427181 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 17.425 | -0.725 | 18.150 | ... | ... | 0.508777 |
0.445681 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 18.425 | -0.725 | 19.150 | ... | ... | 0.534142 |
0.463818 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 19.425 | -0.725 | 20.150 | ... | ... | 0.559167 |
0.48163 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 20.425 | -0.725 | 21.150 | ... | ... | 0.583863 |
0.499121 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 21.425 | -0.725 | 22.150 | ... | ... | 0.608237 |
0.516291 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 22.425 | -0.725 | 23.150 | ... | ... | 0.632298 |
0.533167 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 23.425 | -0.725 | 24.150 | ... | ... | 0.656054 |
0.549761 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 24.425 | -0.725 | 25.150 | ... | ... | 0.679514 |
0.566079 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 25.425 | -0.725 | 26.150 | ... | ... | 0.702685 |
0.582128 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 26.425 | -0.725 | 27.150 | ... | ... | 0.725573 |
0.597922 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 27.425 | -0.725 | 28.150 | ... | ... | 0.748187 |
0.61347 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 28.425 | -0.725 | 29.150 | ... | ... | 0.770533 |
0.628774 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 29.425 | -0.725 | 30.150 | ... | ... | 0.792618 |
0.643842 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 30.425 | -0.725 | 31.150 | ... | ... | 0.814447 |
0.658693 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 31.425 | -0.725 | 32.150 | ... | ... | 0.836028 |
0.673328 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 32.425 | -0.725 | 33.150 | ... | ... | 0.857365 |
0.687754 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 33.425 | -0.725 | 34.150 | ... | ... | 0.878465 |
0.701967 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 34.425 | -0.725 | 35.150 | ... | ... | 0.899332 |
0.71598 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 35.425 | -0.725 | 36.150 | ... | ... | 0.919973 |
0.729801 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 36.425 | -0.725 | 37.150 | ... | ... | 0.940392 |
0.743436 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 37.425 | -0.725 | 38.150 | ... | ... | 0.960595 |
0.75689 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 38.425 | -0.725 | 39.150 | ... | ... | 0.980585 |
0.77017 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 39.425 | -0.725 | 40.150 | ... | ... | 1.000368 |
0.78327 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 40.425 | -0.725 | 41.150 | ... | ... | 1.019948 |
0.796203 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 41.425 | -0.725 | 42.150 | ... | ... | 1.039328 |
0.808973 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 42.425 | -0.725 | 43.150 | ... | ... | 1.058514 |
0.821584 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 43.425 | -0.725 | 44.150 | ... | ... | 1.077509 |
0.834041 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 44.425 | -0.725 | 45.150 | ... | ... | 1.096318 |
0.846347 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 45.425 | -0.725 | 46.150 | ... | ... | 1.114943 |
0.858498 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 46.425 | -0.725 | 47.150 | ... | ... | 1.13339 |
0.870502 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 47.425 | -0.725 | 48.150 | ... | ... | 1.151661 |
0.882367 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 48.425 | -0.725 | 49.150 | ... | ... | 1.16976 |
0.894095 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 49.425 | -0.725 | 50.150 | ... | ... | 1.187691 |
0.90569 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 50.425 | -0.725 | 51.150 | ... | ... | 1.205455 |
0.917157 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 51.425 | -0.725 | 52.150 | ... | ... | 1.223058 |
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.