Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.347428 | ... | ... | 38.850 | 0 | 38.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 1.789624 |
2.22548 | ... | ... | 37.850 | 0 | 37.850 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 1.702215 |
2.111424 | ... | ... | 36.850 | 0 | 36.850 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 1.620259 |
2.004306 | ... | ... | 35.850 | 0 | 35.850 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.543122 |
1.903326 | ... | ... | 34.850 | 0 | 34.850 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.470255 |
1.807826 | ... | ... | 33.850 | 0 | 33.850 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.401181 |
1.717242 | ... | ... | 32.850 | 0 | 32.850 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.33553 |
1.631093 | ... | ... | 31.850 | 0 | 31.850 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.272967 |
1.548964 | ... | ... | 30.850 | 0 | 30.850 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.213188 |
1.470492 | ... | ... | 29.850 | 0 | 29.850 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.155952 |
1.395367 | ... | ... | 28.850 | 0 | 28.850 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.101044 |
1.323315 | ... | ... | 27.850 | 0 | 27.850 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.048257 |
1.254092 | ... | ... | 26.850 | 0 | 26.850 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.997422 |
1.187482 | ... | ... | 25.850 | 0 | 25.850 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.948394 |
1.123297 | ... | ... | 24.850 | 0 | 24.850 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.901027 |
1.06136 | ... | ... | 23.850 | 0 | 23.850 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.855196 |
1.001519 | ... | ... | 22.850 | 0 | 22.850 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.810802 |
0.943637 | ... | ... | 21.850 | 0 | 21.850 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.767732 |
0.887587 | ... | ... | 20.850 | 0 | 20.850 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.725893 |
0.833256 | ... | ... | 19.850 | 0 | 19.850 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.685209 |
0.780541 | ... | ... | 18.850 | 0 | 18.850 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.645585 |
0.729348 | ... | ... | 17.850 | 0 | 17.850 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.60696 |
0.704294 | ... | ... | 17.350 | 0 | 17.350 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.588003 |
0.679588 | ... | ... | 16.850 | 0 | 16.850 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.569268 |
0.655219 | ... | ... | 16.350 | 0 | 16.350 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.550748 |
0.63118 | ... | ... | 15.850 | 0 | 15.850 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.532437 |
0.607462 | ... | ... | 15.350 | 0 | 15.350 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.514329 |
0.584055 | ... | ... | 14.850 | 0 | 14.850 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.496415 |
0.560952 | ... | ... | 14.350 | 0 | 14.350 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.47868 |
0.538144 | ... | ... | 13.850 | 0 | 13.850 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.461126 |
0.515625 | ... | ... | 13.350 | 0 | 13.350 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.443749 |
0.493386 | ... | ... | 12.850 | 0 | 12.850 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.426539 |
0.471421 | ... | ... | 12.350 | 0 | 12.350 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.40948 |
0.449723 | ... | ... | 11.850 | 0 | 11.850 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.392574 |
0.428286 | ... | ... | 11.350 | 0 | 11.350 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.375815 |
0.407103 | ... | ... | 10.850 | 0 | 10.850 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.35919 |
0.386167 | ... | ... | 10.350 | 0 | 10.350 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.342697 |
0.365474 | ... | ... | 9.850 | 0 | 9.850 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.326329 |
0.345018 | ... | ... | 9.350 | 0 | 9.350 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.310072 |
0.324792 | ... | ... | 8.850 | 0 | 8.850 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.293921 |
0.304792 | ... | ... | 8.350 | 0 | 8.350 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.277876 |
0.285013 | ... | ... | 7.850 | 0 | 7.850 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.261915 |
0.265448 | ... | ... | 7.350 | 0 | 7.350 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.246035 |
0.246095 | ... | ... | 6.850 | 0 | 6.850 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.230229 |
0.226948 | ... | ... | 6.350 | 0 | 6.350 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.214479 |
0.208003 | ... | ... | 5.850 | 0 | 5.850 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.198777 |
0.189255 | ... | ... | 5.350 | 0 | 5.350 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.183106 |
0.170701 | ... | ... | 4.850 | 0 | 4.850 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.167449 |
0.152337 | ... | ... | 4.350 | 0 | 4.350 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.151786 |
0.134157 | ... | ... | 3.850 | 0 | 3.850 | 500000 | 0.013 | 0 | 0.013 | ... | ... | 0.136094 |
0.11616 | ... | ... | 3.350 | 0 | 3.350 | 505000 | 0.013 | 0 | 0.013 | ... | ... | 0.120337 |
0.09834 | ... | ... | 2.850 | 0 | 2.850 | 510000 | 0.013 | 0 | 0.013 | ... | ... | 0.104475 |
0.105153 | ... | ... | 2.375 | 0 | 2.375 | 515000 | 0.025 | 0 | 0.025 | ... | ... | 0.100135 |
0.098754 | ... | ... | 1.925 | -0.025 | 1.900 | 520000 | 0.075 | 0 | 0.075 | ... | ... | 0.107004 |
0.10191 | ... | ... | 1.475 | 0 | 1.475 | 525000 | 0.125 | 0 | 0.125 | ... | ... | 0.100774 |
0.104378 | ... | ... | 1.100 | 0 | 1.100 | 530000 | 0.250 | 0 | 0.250 | ... | ... | 0.103844 |
0.099911 | ... | ... | 0.775 | -0.025 | 0.750 | 535000 | 0.400 | -0.025 | 0.425 | ... | ... | 0.099721 |
0.101839 | ... | ... | 0.500 | 0 | 0.500 | 540000 | 0.650 | 0 | 0.650 | ... | ... | 0.101918 |
0.100365 | ... | ... | 0.325 | -0.025 | 0.300 | 545000 | 0.950 | -0.025 | 0.975 | ... | ... | 0.100741 |
0.101586 | ... | ... | 0.125 | 0.050 | 0.175 | 550000 | 1.325 | 0.050 | 1.275 | ... | ... | 0.102404 |
0.085494 | ... | ... | 0.025 | 0.025 | 0.050 | 555000 | 1.700 | 0.025 | 1.675 | ... | ... | 0.087571 |
0.089402 | ... | ... | 0.013 | 0.013 | 0.025 | 560000 | 2.175 | 0.025 | 2.150 | ... | ... | 0.093618 |
0.093374 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 2.650 | 0 | 2.650 | ... | ... | 0.086876 |
0.107523 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 3.150 | 0 | 3.150 | ... | ... | 0.102811 |
0.121282 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 3.650 | 0 | 3.650 | ... | ... | 0.118608 |
0.134704 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 4.150 | 0 | 4.150 | ... | ... | 0.134268 |
0.147827 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 4.650 | 0 | 4.650 | ... | ... | 0.149795 |
0.160675 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 5.150 | 0 | 5.150 | ... | ... | 0.165189 |
0.173277 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 5.650 | 0 | 5.650 | ... | ... | 0.180455 |
0.18565 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 6.150 | 0 | 6.150 | ... | ... | 0.195594 |
0.197809 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 6.650 | 0 | 6.650 | ... | ... | 0.210607 |
0.20977 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 7.150 | 0 | 7.150 | ... | ... | 0.225498 |
0.221539 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 7.650 | 0 | 7.650 | ... | ... | 0.240269 |
0.233134 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 8.150 | 0 | 8.150 | ... | ... | 0.25492 |
0.244556 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 8.650 | 0 | 8.650 | ... | ... | 0.269455 |
0.255818 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 9.150 | 0 | 9.150 | ... | ... | 0.283875 |
0.26693 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 9.650 | 0 | 9.650 | ... | ... | 0.298182 |
0.277888 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 10.150 | 0 | 10.150 | ... | ... | 0.312377 |
0.288703 | ... | ... | 0.013 | 0 | 0.013 | 645000 | 10.650 | 0 | 10.650 | ... | ... | 0.326463 |
0.299388 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 11.150 | 0 | 11.150 | ... | ... | 0.340441 |
0.30994 | ... | ... | 0.013 | 0 | 0.013 | 655000 | 11.650 | 0 | 11.650 | ... | ... | 0.354313 |
0.320359 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 12.150 | 0 | 12.150 | ... | ... | 0.368081 |
0.330656 | ... | ... | 0.013 | 0 | 0.013 | 665000 | 12.650 | 0 | 12.650 | ... | ... | 0.381746 |
0.340838 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 13.150 | 0 | 13.150 | ... | ... | 0.39531 |
0.350904 | ... | ... | 0.013 | 0 | 0.013 | 675000 | 13.650 | 0 | 13.650 | ... | ... | 0.408774 |
0.360855 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 14.150 | 0 | 14.150 | ... | ... | 0.42214 |
0.370697 | ... | ... | 0.013 | 0 | 0.013 | 685000 | 14.650 | 0 | 14.650 | ... | ... | 0.43541 |
0.380434 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 15.150 | 0 | 15.150 | ... | ... | 0.448584 |
0.390069 | ... | ... | 0.013 | 0 | 0.013 | 695000 | 15.650 | 0 | 15.650 | ... | ... | 0.461665 |
0.399601 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 16.150 | 0 | 16.150 | ... | ... | 0.474653 |
0.418377 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 17.150 | 0 | 17.150 | ... | ... | 0.500358 |
0.436783 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 18.150 | 0 | 18.150 | ... | ... | 0.525709 |
0.454823 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 19.150 | 0 | 19.150 | ... | ... | 0.550716 |
0.472532 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 20.150 | 0 | 20.150 | ... | ... | 0.575389 |
0.48992 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 21.150 | 0 | 21.150 | ... | ... | 0.599736 |
0.506986 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 22.150 | 0 | 22.150 | ... | ... | 0.623767 |
0.523753 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 23.150 | 0 | 23.150 | ... | ... | 0.64749 |
0.540235 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 24.150 | 0 | 24.150 | ... | ... | 0.670913 |
0.556444 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 25.150 | 0 | 25.150 | ... | ... | 0.694043 |
0.572379 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 26.150 | 0 | 26.150 | ... | ... | 0.716888 |
0.588058 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 27.150 | 0 | 27.150 | ... | ... | 0.739455 |
0.60349 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 28.150 | 0 | 28.150 | ... | ... | 0.761752 |
0.61868 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 29.150 | 0 | 29.150 | ... | ... | 0.783784 |
0.63363 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 30.150 | 0 | 30.150 | ... | ... | 0.80556 |
0.64836 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 31.150 | 0 | 31.150 | ... | ... | 0.827084 |
0.662876 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 32.150 | 0 | 32.150 | ... | ... | 0.848363 |
0.677182 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 33.150 | 0 | 33.150 | ... | ... | 0.869402 |
0.691277 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 34.150 | 0 | 34.150 | ... | ... | 0.890208 |
0.705169 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 35.150 | 0 | 35.150 | ... | ... | 0.910785 |
0.718869 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 36.150 | 0 | 36.150 | ... | ... | 0.931139 |
0.732383 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 37.150 | 0 | 37.150 | ... | ... | 0.951274 |
0.745715 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 38.150 | 0 | 38.150 | ... | ... | 0.971195 |
0.758872 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 39.150 | 0 | 39.150 | ... | ... | 0.990908 |
0.77185 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 40.150 | 0 | 40.150 | ... | ... | 1.010416 |
0.78466 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 41.150 | 0 | 41.150 | ... | ... | 1.029724 |
0.797308 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 42.150 | 0 | 42.150 | ... | ... | 1.048837 |
0.809797 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 43.150 | 0 | 43.150 | ... | ... | 1.067758 |
0.822132 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 44.150 | 0 | 44.150 | ... | ... | 1.086491 |
0.834315 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 45.150 | 0 | 45.150 | ... | ... | 1.10504 |
0.846345 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 46.150 | 0 | 46.150 | ... | ... | 1.123409 |
0.858228 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 47.150 | 0 | 47.150 | ... | ... | 1.141601 |
0.86997 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 48.150 | 0 | 48.150 | ... | ... | 1.15962 |
0.881576 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 49.150 | 0 | 49.150 | ... | ... | 1.177469 |
0.893048 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 50.150 | 0 | 50.150 | ... | ... | 1.195153 |
0.904393 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 51.150 | 0 | 51.150 | ... | ... | 1.212674 |
0.915611 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 52.150 | 0 | 52.150 | ... | ... | 1.230035 |
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.