Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 38.850 | 0 | 38.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 1.79778 |
0 | ... | ... | 37.850 | 0 | 37.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 1.710412 |
0 | ... | ... | 36.850 | 0 | 36.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 1.628493 |
0 | ... | ... | 35.850 | 0 | 35.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.551391 |
0 | ... | ... | 34.850 | 0 | 34.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.478561 |
0 | ... | ... | 33.850 | 0 | 33.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.409527 |
0 | ... | ... | 32.850 | 0 | 32.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.343912 |
0 | ... | ... | 31.850 | 0 | 31.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.281385 |
0 | ... | ... | 30.850 | 0 | 30.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.221648 |
0 | ... | ... | 29.850 | 0 | 29.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.164449 |
0 | ... | ... | 28.850 | 0 | 28.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.109578 |
0 | ... | ... | 27.850 | 0 | 27.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.056835 |
0 | ... | ... | 26.850 | 0 | 26.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 1.006039 |
0 | ... | ... | 25.850 | 0 | 25.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.957052 |
0 | ... | ... | 24.850 | 0 | 24.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.909732 |
0 | ... | ... | 23.850 | 0 | 23.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.863944 |
0 | ... | ... | 22.850 | 0 | 22.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.819591 |
0 | ... | ... | 21.850 | 0 | 21.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.776572 |
0 | ... | ... | 20.850 | 0 | 20.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.73478 |
0 | ... | ... | 19.850 | 0 | 19.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.694145 |
0 | ... | ... | 18.850 | 0 | 18.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.654579 |
0 | ... | ... | 17.850 | 0 | 17.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.616009 |
0 | ... | ... | 17.350 | 0 | 17.350 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.597079 |
0 | ... | ... | 16.850 | 0 | 16.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.578376 |
0 | ... | ... | 16.350 | 0 | 16.350 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.559887 |
0 | ... | ... | 15.850 | 0 | 15.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.541607 |
0 | ... | ... | 15.350 | 0 | 15.350 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.523531 |
0 | ... | ... | 14.850 | 0 | 14.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.505651 |
0 | ... | ... | 14.350 | 0 | 14.350 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.487955 |
0 | ... | ... | 13.850 | 0 | 13.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.470436 |
0 | ... | ... | 13.350 | 0 | 13.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.453093 |
0 | ... | ... | 12.850 | 0 | 12.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.435921 |
0 | ... | ... | 12.350 | 0 | 12.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.418908 |
0 | ... | ... | 11.850 | 0 | 11.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.402043 |
0 | ... | ... | 11.350 | 0 | 11.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.385327 |
0 | ... | ... | 10.850 | 0 | 10.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.368752 |
0 | ... | ... | 10.350 | 0 | 10.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.352305 |
0 | ... | ... | 9.850 | 0 | 9.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.335987 |
0 | ... | ... | 9.350 | 0 | 9.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.31979 |
0 | ... | ... | 8.850 | 0 | 8.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.303696 |
0 | ... | ... | 8.350 | 0 | 8.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.287708 |
0 | ... | ... | 7.850 | 0 | 7.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.271819 |
0 | ... | ... | 7.350 | 0 | 7.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.256008 |
0 | ... | ... | 6.850 | 0 | 6.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.240278 |
0 | ... | ... | 6.350 | 0 | 6.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.224613 |
0 | ... | ... | 5.850 | 0 | 5.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.209001 |
0 | ... | ... | 5.350 | 0 | 5.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.193431 |
0 | ... | ... | 4.850 | 0 | 4.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.177887 |
0 | ... | ... | 4.350 | 0 | 4.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.162351 |
0 | ... | ... | 3.850 | 0 | 3.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.146801 |
0 | ... | ... | 3.350 | 0 | 3.350 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.131214 |
0 | ... | ... | 2.850 | 0 | 2.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.115553 |
0 | ... | ... | 2.375 | 0 | 2.375 | 515000 | 0.025 | 0 | 0.025 | ... | ... | 0.112489 |
0 | ... | ... | 1.925 | -0.025 | 1.900 | 520000 | 0.075 | 0 | 0.075 | ... | ... | 0.122011 |
0 | ... | ... | 1.475 | 0 | 1.475 | 525000 | 0.125 | 0 | 0.125 | ... | ... | 0.117973 |
0 | ... | ... | 1.100 | 0 | 1.100 | 530000 | 0.250 | 0 | 0.250 | ... | ... | 0.124894 |
0.040307 | ... | ... | 0.775 | -0.025 | 0.750 | 535000 | 0.400 | -0.025 | 0.425 | ... | ... | 0.125404 |
0.066973 | ... | ... | 0.500 | 0 | 0.500 | 540000 | 0.650 | 0 | 0.650 | ... | ... | 0.13437 |
0.074753 | ... | ... | 0.325 | -0.025 | 0.300 | 545000 | 0.950 | -0.025 | 0.975 | ... | ... | 0.142342 |
0.081303 | ... | ... | 0.125 | 0.050 | 0.175 | 550000 | 1.325 | 0.050 | 1.275 | ... | ... | 0.155773 |
0.070488 | ... | ... | 0.025 | 0.025 | 0.050 | 555000 | 1.700 | 0.025 | 1.675 | ... | ... | 0.16274 |
0.076475 | ... | ... | 0.013 | 0.013 | 0.025 | 560000 | 2.175 | 0.025 | 2.150 | ... | ... | 0.18551 |
0.081905 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 2.650 | 0 | 2.650 | ... | ... | 0.205944 |
0.096298 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 3.150 | 0 | 3.150 | ... | ... | 0.230581 |
0.110253 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 3.650 | 0 | 3.650 | ... | ... | 0.254203 |
0.123835 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 4.150 | 0 | 4.150 | ... | ... | 0.276976 |
0.137092 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 4.650 | 0 | 4.650 | ... | ... | 0.299023 |
0.150061 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 5.150 | 0 | 5.150 | ... | ... | 0.320435 |
0.162767 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 5.650 | 0 | 5.650 | ... | ... | 0.341285 |
0.175231 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 6.150 | 0 | 6.150 | ... | ... | 0.361626 |
0.187473 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 6.650 | 0 | 6.650 | ... | ... | 0.381505 |
0.199507 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 7.150 | 0 | 7.150 | ... | ... | 0.400961 |
0.211346 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 7.650 | 0 | 7.650 | ... | ... | 0.420026 |
0.223001 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 8.150 | 0 | 8.150 | ... | ... | 0.438728 |
0.234484 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 8.650 | 0 | 8.650 | ... | ... | 0.457089 |
0.245796 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 9.150 | 0 | 9.150 | ... | ... | 0.475133 |
0.256955 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 9.650 | 0 | 9.650 | ... | ... | 0.492875 |
0.267965 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 10.150 | 0 | 10.150 | ... | ... | 0.510333 |
0.278822 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 10.650 | 0 | 10.650 | ... | ... | 0.527522 |
0.289543 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 11.150 | 0 | 11.150 | ... | ... | 0.544454 |
0.300135 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 11.650 | 0 | 11.650 | ... | ... | 0.56114 |
0.310593 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 12.150 | 0 | 12.150 | ... | ... | 0.577594 |
0.320923 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 12.650 | 0 | 12.650 | ... | ... | 0.593823 |
0.331134 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 13.150 | 0 | 13.150 | ... | ... | 0.609838 |
0.341233 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 13.650 | 0 | 13.650 | ... | ... | 0.625646 |
0.351214 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 14.150 | 0 | 14.150 | ... | ... | 0.641254 |
0.361083 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 14.650 | 0 | 14.650 | ... | ... | 0.656671 |
0.370846 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 15.150 | 0 | 15.150 | ... | ... | 0.671903 |
0.380506 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 15.650 | 0 | 15.650 | ... | ... | 0.686957 |
0.390063 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 16.150 | 0 | 16.150 | ... | ... | 0.701838 |
0.408884 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 17.150 | 0 | 17.150 | ... | ... | 0.731101 |
0.427331 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 18.150 | 0 | 18.150 | ... | ... | 0.759735 |
0.445416 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 19.150 | 0 | 19.150 | ... | ... | 0.787773 |
0.463156 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 20.150 | 0 | 20.150 | ... | ... | 0.81525 |
0.480577 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 21.150 | 0 | 21.150 | ... | ... | 0.842192 |
0.49768 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 22.150 | 0 | 22.150 | ... | ... | 0.868625 |
0.514476 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 23.150 | 0 | 23.150 | ... | ... | 0.894576 |
0.530985 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 24.150 | 0 | 24.150 | ... | ... | 0.920065 |
0.547222 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25.150 | 0 | 25.150 | ... | ... | 0.945112 |
0.563182 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26.150 | 0 | 26.150 | ... | ... | 0.969736 |
0.578884 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27.150 | 0 | 27.150 | ... | ... | 0.993954 |
0.594339 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 28.150 | 0 | 28.150 | ... | ... | 1.017782 |
0.609553 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 29.150 | 0 | 29.150 | ... | ... | 1.041236 |
0.624525 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 30.150 | 0 | 30.150 | ... | ... | 1.064328 |
0.639272 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 31.150 | 0 | 31.150 | ... | ... | 1.087074 |
0.653806 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 32.150 | 0 | 32.150 | ... | ... | 1.109483 |
0.668129 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 33.150 | 0 | 33.150 | ... | ... | 1.131569 |
0.682246 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 34.150 | 0 | 34.150 | ... | ... | 1.153342 |
0.696155 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 35.150 | 0 | 35.150 | ... | ... | 1.174811 |
0.70987 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 36.150 | 0 | 36.150 | ... | ... | 1.195988 |
0.723398 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 37.150 | 0 | 37.150 | ... | ... | 1.216881 |
0.736744 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 38.150 | 0 | 38.150 | ... | ... | 1.237499 |
0.749914 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 39.150 | 0 | 39.150 | ... | ... | 1.25785 |
0.76291 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 40.150 | 0 | 40.150 | ... | ... | 1.277942 |
0.775733 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 41.150 | 0 | 41.150 | ... | ... | 1.297783 |
0.788393 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 42.150 | 0 | 42.150 | ... | ... | 1.31738 |
0.800894 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 43.150 | 0 | 43.150 | ... | ... | 1.33674 |
0.81324 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 44.150 | 0 | 44.150 | ... | ... | 1.355868 |
0.825435 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 45.150 | 0 | 45.150 | ... | ... | 1.374772 |
0.83748 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 46.150 | 0 | 46.150 | ... | ... | 1.393457 |
0.849373 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 47.150 | 0 | 47.150 | ... | ... | 1.411928 |
0.861126 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 48.150 | 0 | 48.150 | ... | ... | 1.430193 |
0.872741 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 49.150 | 0 | 49.150 | ... | ... | 1.448254 |
0.884223 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 50.150 | 0 | 50.150 | ... | ... | 1.466119 |
0.895577 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 51.150 | 0 | 51.150 | ... | ... | 1.483791 |
0.906804 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 52.150 | 0 | 52.150 | ... | ... | 1.501276 |
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.