Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.28535 | ... | ... | 36.250 | 0 | 36.250 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 1.766895 |
2.162166 | ... | ... | 35.250 | 0 | 35.250 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 1.677393 |
2.046926 | ... | ... | 34.250 | 0 | 34.250 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 1.593478 |
1.938671 | ... | ... | 33.250 | 0 | 33.250 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 1.514463 |
1.836602 | ... | ... | 32.250 | 0 | 32.250 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 1.439805 |
1.740051 | ... | ... | 31.250 | 0 | 31.250 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 1.369038 |
1.648454 | ... | ... | 30.250 | 0 | 30.250 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 1.301749 |
1.561327 | ... | ... | 29.250 | 0 | 29.250 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 1.237603 |
1.478253 | ... | ... | 28.250 | 0 | 28.250 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 1.17631 |
1.398867 | ... | ... | 27.250 | 0 | 27.250 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 1.1176 |
1.322855 | ... | ... | 26.250 | 0 | 26.250 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 1.061253 |
1.249943 | ... | ... | 25.250 | 0 | 25.250 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 1.007077 |
1.179885 | ... | ... | 24.250 | 0 | 24.250 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.954884 |
1.112464 | ... | ... | 23.250 | 0 | 23.250 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.904521 |
1.047488 | ... | ... | 22.250 | 0 | 22.250 | 290000 | 0.013 | 0 | 0.013 | ... | ... | 0.855853 |
0.984782 | ... | ... | 21.250 | 0 | 21.250 | 300000 | 0.013 | 0 | 0.013 | ... | ... | 0.808737 |
0.924192 | ... | ... | 20.250 | 0 | 20.250 | 310000 | 0.013 | 0 | 0.013 | ... | ... | 0.763069 |
0.865579 | ... | ... | 19.250 | 0 | 19.250 | 320000 | 0.013 | 0 | 0.013 | ... | ... | 0.718745 |
0.836974 | ... | ... | 18.750 | 0 | 18.750 | 325000 | 0.013 | 0 | 0.013 | ... | ... | 0.697049 |
0.808816 | ... | ... | 18.250 | 0 | 18.250 | 330000 | 0.013 | 0 | 0.013 | ... | ... | 0.675654 |
0.781093 | ... | ... | 17.750 | 0 | 17.750 | 335000 | 0.013 | 0 | 0.013 | ... | ... | 0.654549 |
0.753789 | ... | ... | 17.250 | 0 | 17.250 | 340000 | 0.013 | 0 | 0.013 | ... | ... | 0.633727 |
0.726894 | ... | ... | 16.750 | 0 | 16.750 | 345000 | 0.013 | 0 | 0.013 | ... | ... | 0.613171 |
0.700393 | ... | ... | 16.250 | 0 | 16.250 | 350000 | 0.013 | 0 | 0.013 | ... | ... | 0.592868 |
0.674277 | ... | ... | 15.750 | 0 | 15.750 | 355000 | 0.013 | 0 | 0.013 | ... | ... | 0.572815 |
0.648533 | ... | ... | 15.250 | 0 | 15.250 | 360000 | 0.013 | 0 | 0.013 | ... | ... | 0.553003 |
0.623151 | ... | ... | 14.750 | 0 | 14.750 | 365000 | 0.013 | 0 | 0.013 | ... | ... | 0.533422 |
0.598121 | ... | ... | 14.250 | 0 | 14.250 | 370000 | 0.013 | 0 | 0.013 | ... | ... | 0.514055 |
0.573433 | ... | ... | 13.750 | 0 | 13.750 | 375000 | 0.013 | 0 | 0.013 | ... | ... | 0.494903 |
0.549077 | ... | ... | 13.250 | 0 | 13.250 | 380000 | 0.013 | 0 | 0.013 | ... | ... | 0.475961 |
0.525045 | ... | ... | 12.750 | 0 | 12.750 | 385000 | 0.013 | 0 | 0.013 | ... | ... | 0.457215 |
0.501328 | ... | ... | 12.250 | 0 | 12.250 | 390000 | 0.013 | 0 | 0.013 | ... | ... | 0.438649 |
0.477918 | ... | ... | 11.750 | 0 | 11.750 | 395000 | 0.013 | 0 | 0.013 | ... | ... | 0.420264 |
0.454806 | ... | ... | 11.250 | 0 | 11.250 | 400000 | 0.013 | 0 | 0.013 | ... | ... | 0.402052 |
0.431985 | ... | ... | 10.750 | 0 | 10.750 | 405000 | 0.013 | 0 | 0.013 | ... | ... | 0.384002 |
0.409448 | ... | ... | 10.250 | 0 | 10.250 | 410000 | 0.013 | 0 | 0.013 | ... | ... | 0.366106 |
0.387188 | ... | ... | 9.750 | 0 | 9.750 | 415000 | 0.013 | 0 | 0.013 | ... | ... | 0.348357 |
0.365197 | ... | ... | 9.250 | 0 | 9.250 | 420000 | 0.013 | 0 | 0.013 | ... | ... | 0.33074 |
0.34347 | ... | ... | 8.750 | 0 | 8.750 | 425000 | 0.013 | 0 | 0.013 | ... | ... | 0.313253 |
0.321999 | ... | ... | 8.250 | 0 | 8.250 | 430000 | 0.013 | 0 | 0.013 | ... | ... | 0.295889 |
0.300778 | ... | ... | 7.750 | 0 | 7.750 | 435000 | 0.013 | 0 | 0.013 | ... | ... | 0.278624 |
0.279803 | ... | ... | 7.250 | 0 | 7.250 | 440000 | 0.013 | 0 | 0.013 | ... | ... | 0.261462 |
0.259066 | ... | ... | 6.750 | 0 | 6.750 | 445000 | 0.013 | 0 | 0.013 | ... | ... | 0.244384 |
0.238563 | ... | ... | 6.250 | 0 | 6.250 | 450000 | 0.013 | 0 | 0.013 | ... | ... | 0.227377 |
0.218289 | ... | ... | 5.750 | 0 | 5.750 | 455000 | 0.013 | 0 | 0.013 | ... | ... | 0.21043 |
0.198237 | ... | ... | 5.250 | 0 | 5.250 | 460000 | 0.013 | 0 | 0.013 | ... | ... | 0.193524 |
0.178404 | ... | ... | 4.750 | 0 | 4.750 | 465000 | 0.013 | 0 | 0.013 | ... | ... | 0.17664 |
0.158783 | ... | ... | 4.250 | 0 | 4.250 | 470000 | 0.013 | 0 | 0.013 | ... | ... | 0.159754 |
0.139371 | ... | ... | 3.750 | 0 | 3.750 | 475000 | 0.013 | 0 | 0.013 | ... | ... | 0.142839 |
0.120163 | ... | ... | 3.250 | 0 | 3.250 | 480000 | 0.013 | 0 | 0.013 | ... | ... | 0.125859 |
0.101155 | ... | ... | 2.750 | 0 | 2.750 | 485000 | 0.013 | 0 | 0.013 | ... | ... | 0.108763 |
0.082343 | ... | ... | 2.250 | 0 | 2.250 | 490000 | 0.013 | 0 | 0.013 | ... | ... | 0.091483 |
0.063722 | ... | ... | 1.750 | 0 | 1.750 | 495000 | 0.013 | 0 | 0.013 | ... | ... | 0.073916 |
0.066587 | ... | ... | 1.275 | 0 | 1.275 | 500000 | 0.025 | 0 | 0.025 | ... | ... | 0.064581 |
0.062026 | ... | ... | 0.825 | 0 | 0.825 | 505000 | 0.075 | 0 | 0.075 | ... | ... | 0.061396 |
0.059348 | ... | ... | 0.475 | -0.025 | 0.450 | 510000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.059205 |
0.058917 | ... | ... | 0.225 | -0.025 | 0.200 | 515000 | 0.450 | -0.025 | 0.475 | ... | ... | 0.059059 |
0.060504 | ... | ... | 0.075 | 0 | 0.075 | 520000 | 0.825 | 0 | 0.825 | ... | ... | 0.061125 |
0.063024 | ... | ... | 0.025 | 0 | 0.025 | 525000 | 1.275 | 0 | 1.275 | ... | ... | 0.064982 |
0.071434 | ... | ... | 0.013 | 0 | 0.013 | 530000 | 1.750 | 0 | 1.750 | ... | ... | 0.061582 |
0.087551 | ... | ... | 0.013 | 0 | 0.013 | 535000 | 2.250 | 0 | 2.250 | ... | ... | 0.078804 |
0.103076 | ... | ... | 0.013 | 0 | 0.013 | 540000 | 2.750 | 0 | 2.750 | ... | ... | 0.095867 |
0.118117 | ... | ... | 0.013 | 0 | 0.013 | 545000 | 3.250 | 0 | 3.250 | ... | ... | 0.112772 |
0.132747 | ... | ... | 0.013 | 0 | 0.013 | 550000 | 3.750 | 0 | 3.750 | ... | ... | 0.129524 |
0.147017 | ... | ... | 0.013 | 0 | 0.013 | 555000 | 4.250 | 0 | 4.250 | ... | ... | 0.146124 |
0.16097 | ... | ... | 0.013 | 0 | 0.013 | 560000 | 4.750 | 0 | 4.750 | ... | ... | 0.162577 |
0.174632 | ... | ... | 0.013 | 0 | 0.013 | 565000 | 5.250 | 0 | 5.250 | ... | ... | 0.178884 |
0.188026 | ... | ... | 0.013 | 0 | 0.013 | 570000 | 5.750 | 0 | 5.750 | ... | ... | 0.195047 |
0.201175 | ... | ... | 0.013 | 0 | 0.013 | 575000 | 6.250 | 0 | 6.250 | ... | ... | 0.211071 |
0.214095 | ... | ... | 0.013 | 0 | 0.013 | 580000 | 6.750 | 0 | 6.750 | ... | ... | 0.226956 |
0.226799 | ... | ... | 0.013 | 0 | 0.013 | 585000 | 7.250 | 0 | 7.250 | ... | ... | 0.242707 |
0.239299 | ... | ... | 0.013 | 0 | 0.013 | 590000 | 7.750 | 0 | 7.750 | ... | ... | 0.258324 |
0.251611 | ... | ... | 0.013 | 0 | 0.013 | 595000 | 8.250 | 0 | 8.250 | ... | ... | 0.27381 |
0.263733 | ... | ... | 0.013 | 0 | 0.013 | 600000 | 8.750 | 0 | 8.750 | ... | ... | 0.289168 |
0.275685 | ... | ... | 0.013 | 0 | 0.013 | 605000 | 9.250 | 0 | 9.250 | ... | ... | 0.3044 |
0.287473 | ... | ... | 0.013 | 0 | 0.013 | 610000 | 9.750 | 0 | 9.750 | ... | ... | 0.319507 |
0.299093 | ... | ... | 0.013 | 0 | 0.013 | 615000 | 10.250 | 0 | 10.250 | ... | ... | 0.334493 |
0.310561 | ... | ... | 0.013 | 0 | 0.013 | 620000 | 10.750 | 0 | 10.750 | ... | ... | 0.349358 |
0.321888 | ... | ... | 0.013 | 0 | 0.013 | 625000 | 11.250 | 0 | 11.250 | ... | ... | 0.364105 |
0.333067 | ... | ... | 0.013 | 0 | 0.013 | 630000 | 11.750 | 0 | 11.750 | ... | ... | 0.378735 |
0.344106 | ... | ... | 0.013 | 0 | 0.013 | 635000 | 12.250 | 0 | 12.250 | ... | ... | 0.393252 |
0.355012 | ... | ... | 0.013 | 0 | 0.013 | 640000 | 12.750 | 0 | 12.750 | ... | ... | 0.407656 |
0.376446 | ... | ... | 0.013 | 0 | 0.013 | 650000 | 13.750 | 0 | 13.750 | ... | ... | 0.436133 |
0.397391 | ... | ... | 0.013 | 0 | 0.013 | 660000 | 14.750 | 0 | 14.750 | ... | ... | 0.464181 |
0.417876 | ... | ... | 0.013 | 0 | 0.013 | 670000 | 15.750 | 0 | 15.750 | ... | ... | 0.491814 |
0.437924 | ... | ... | 0.013 | 0 | 0.013 | 680000 | 16.750 | 0 | 16.750 | ... | ... | 0.519043 |
0.457565 | ... | ... | 0.013 | 0 | 0.013 | 690000 | 17.750 | 0 | 17.750 | ... | ... | 0.545881 |
0.476804 | ... | ... | 0.013 | 0 | 0.013 | 700000 | 18.750 | 0 | 18.750 | ... | ... | 0.572338 |
0.495665 | ... | ... | 0.013 | 0 | 0.013 | 710000 | 19.750 | 0 | 19.750 | ... | ... | 0.598428 |
0.514178 | ... | ... | 0.013 | 0 | 0.013 | 720000 | 20.750 | 0 | 20.750 | ... | ... | 0.624158 |
0.53234 | ... | ... | 0.013 | 0 | 0.013 | 730000 | 21.750 | 0 | 21.750 | ... | ... | 0.64954 |
0.550169 | ... | ... | 0.013 | 0 | 0.013 | 740000 | 22.750 | 0 | 22.750 | ... | ... | 0.674584 |
0.567683 | ... | ... | 0.013 | 0 | 0.013 | 750000 | 23.750 | 0 | 23.750 | ... | ... | 0.699298 |
0.584894 | ... | ... | 0.013 | 0 | 0.013 | 760000 | 24.750 | 0 | 24.750 | ... | ... | 0.723691 |
0.601808 | ... | ... | 0.013 | 0 | 0.013 | 770000 | 25.750 | 0 | 25.750 | ... | ... | 0.747773 |
0.61844 | ... | ... | 0.013 | 0 | 0.013 | 780000 | 26.750 | 0 | 26.750 | ... | ... | 0.771551 |
0.634802 | ... | ... | 0.013 | 0 | 0.013 | 790000 | 27.750 | 0 | 27.750 | ... | ... | 0.795033 |
0.6509 | ... | ... | 0.013 | 0 | 0.013 | 800000 | 28.750 | 0 | 28.750 | ... | ... | 0.818226 |
0.666734 | ... | ... | 0.013 | 0 | 0.013 | 810000 | 29.750 | 0 | 29.750 | ... | ... | 0.841139 |
0.682323 | ... | ... | 0.013 | 0 | 0.013 | 820000 | 30.750 | 0 | 30.750 | ... | ... | 0.863778 |
0.697681 | ... | ... | 0.013 | 0 | 0.013 | 830000 | 31.750 | 0 | 31.750 | ... | ... | 0.886149 |
0.71281 | ... | ... | 0.013 | 0 | 0.013 | 840000 | 32.750 | 0 | 32.750 | ... | ... | 0.908259 |
0.727711 | ... | ... | 0.013 | 0 | 0.013 | 850000 | 33.750 | 0 | 33.750 | ... | ... | 0.930116 |
0.74239 | ... | ... | 0.013 | 0 | 0.013 | 860000 | 34.750 | 0 | 34.750 | ... | ... | 0.951723 |
0.75686 | ... | ... | 0.013 | 0 | 0.013 | 870000 | 35.750 | 0 | 35.750 | ... | ... | 0.973089 |
0.771126 | ... | ... | 0.013 | 0 | 0.013 | 880000 | 36.750 | 0 | 36.750 | ... | ... | 0.994217 |
0.785196 | ... | ... | 0.013 | 0 | 0.013 | 890000 | 37.750 | 0 | 37.750 | ... | ... | 1.015114 |
0.799072 | ... | ... | 0.013 | 0 | 0.013 | 900000 | 38.750 | 0 | 38.750 | ... | ... | 1.035783 |
0.812753 | ... | ... | 0.013 | 0 | 0.013 | 910000 | 39.750 | 0 | 39.750 | ... | ... | 1.056231 |
0.826256 | ... | ... | 0.013 | 0 | 0.013 | 920000 | 40.750 | 0 | 40.750 | ... | ... | 1.076463 |
0.839582 | ... | ... | 0.013 | 0 | 0.013 | 930000 | 41.750 | 0 | 41.750 | ... | ... | 1.096483 |
0.852736 | ... | ... | 0.013 | 0 | 0.013 | 940000 | 42.750 | 0 | 42.750 | ... | ... | 1.116296 |
0.865723 | ... | ... | 0.013 | 0 | 0.013 | 950000 | 43.750 | 0 | 43.750 | ... | ... | 1.135906 |
0.878547 | ... | ... | 0.013 | 0 | 0.013 | 960000 | 44.750 | 0 | 44.750 | ... | ... | 1.155318 |
0.891203 | ... | ... | 0.013 | 0 | 0.013 | 970000 | 45.750 | 0 | 45.750 | ... | ... | 1.174536 |
0.903701 | ... | ... | 0.013 | 0 | 0.013 | 980000 | 46.750 | 0 | 46.750 | ... | ... | 1.193564 |
0.916048 | ... | ... | 0.013 | 0 | 0.013 | 990000 | 47.750 | 0 | 47.750 | ... | ... | 1.212405 |
0.928248 | ... | ... | 0.013 | 0 | 0.013 | 1000000 | 48.750 | 0 | 48.750 | ... | ... | 1.231064 |
0.940303 | ... | ... | 0.013 | 0 | 0.013 | 1010000 | 49.750 | 0 | 49.750 | ... | ... | 1.249545 |
0.952218 | ... | ... | 0.013 | 0 | 0.013 | 1020000 | 50.750 | 0 | 50.750 | ... | ... | 1.26785 |
0.963995 | ... | ... | 0.013 | 0 | 0.013 | 1030000 | 51.750 | 0 | 51.750 | ... | ... | 1.285983 |
0.975635 | ... | ... | 0.013 | 0 | 0.013 | 1040000 | 52.750 | 0 | 52.750 | ... | ... | 1.303948 |
0.98714 | ... | ... | 0.013 | 0 | 0.013 | 1050000 | 53.750 | 0 | 53.750 | ... | ... | 1.321748 |
0.998516 | ... | ... | 0.013 | 0 | 0.013 | 1060000 | 54.750 | 0 | 54.750 | ... | ... | 1.339386 |
1.009767 | ... | ... | 0.013 | 0 | 0.013 | 1070000 | 55.750 | 0 | 55.750 | ... | ... | 1.356865 |
1.020895 | ... | ... | 0.013 | 0 | 0.013 | 1080000 | 56.750 | 0 | 56.750 | ... | ... | 1.374188 |
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.