Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 9.97 | 0 | 9.97 | 40000 | 0.01 | 0 | 0.01 | ... | ... | 0.49452 |
0 | ... | ... | 9.47 | 0 | 9.47 | 40500 | 0.01 | 0 | 0.01 | ... | ... | 0.469874 |
0 | ... | ... | 8.97 | 0 | 8.97 | 41000 | 0.01 | 0 | 0.01 | ... | ... | 0.445436 |
0 | ... | ... | 8.47 | 0 | 8.47 | 41500 | 0.01 | 0 | 0.01 | ... | ... | 0.421178 |
0 | ... | ... | 7.97 | 0 | 7.97 | 42000 | 0.01 | 0 | 0.01 | ... | ... | 0.397118 |
0 | ... | ... | 7.47 | 0 | 7.47 | 42500 | 0.01 | 0 | 0.01 | ... | ... | 0.373227 |
0 | ... | ... | 6.98 | 0 | 6.98 | 43000 | 0.01 | 0 | 0.01 | ... | ... | 0.379463 |
0 | ... | ... | 6.48 | 0 | 6.48 | 43500 | 0.01 | 0 | 0.01 | ... | ... | 0.35422 |
0 | ... | ... | 5.98 | 0 | 5.98 | 44000 | 0.02 | 0 | 0.02 | ... | ... | 0.347595 |
0 | ... | ... | 5.48 | 0 | 5.48 | 44500 | 0.02 | 0 | 0.02 | ... | ... | 0.321438 |
0 | ... | ... | 4.99 | 0 | 4.99 | 45000 | 0.03 | 0 | 0.03 | ... | ... | 0.319418 |
0 | ... | ... | 4.50 | 0 | 4.50 | 45500 | 0.03 | 0 | 0.03 | ... | ... | 0.30085 |
0 | ... | ... | 4.01 | 0 | 4.01 | 46000 | 0.04 | 0 | 0.04 | ... | ... | 0.287202 |
0 | ... | ... | 3.53 | 0 | 3.53 | 46500 | 0.06 | 0 | 0.06 | ... | ... | 0.27998 |
0 | ... | ... | 3.06 | 0 | 3.06 | 47000 | 0.09 | 0 | 0.09 | ... | ... | 0.269593 |
0 | ... | ... | 2.82 | 0 | 2.82 | 47250 | 0.11 | 0 | 0.11 | ... | ... | 0.267044 |
0 | ... | ... | 2.60 | 0 | 2.60 | 47500 | 0.13 | 0 | 0.13 | ... | ... | 0.265066 |
0 | ... | ... | 2.38 | 0 | 2.38 | 47750 | 0.16 | 0 | 0.16 | ... | ... | 0.260467 |
0.1056 | ... | ... | 2.16 | 0 | 2.16 | 48000 | 0.19 | 0 | 0.19 | ... | ... | 0.258501 |
0.15337 | ... | ... | 1.95 | 0 | 1.95 | 48250 | 0.24 | 0 | 0.24 | ... | ... | 0.25809 |
0.172676 | ... | ... | 1.76 | 0 | 1.76 | 48500 | 0.24 | -0.05 | 0.29 | 0.24 | 0.24 | 0.238632 |
0.182249 | ... | ... | 1.57 | 0 | 1.57 | 48750 | 0.35 | 0 | 0.35 | ... | ... | 0.257502 |
0.19061 | ... | ... | 1.39 | 0 | 1.39 | 49000 | 0.42 | 0 | 0.42 | ... | ... | 0.256823 |
0.196449 | ... | ... | 1.23 | 0 | 1.23 | 49250 | 0.51 | 0 | 0.51 | ... | ... | 0.259373 |
0.202001 | ... | ... | 1.08 | 0 | 1.08 | 49500 | 0.61 | 0 | 0.61 | ... | ... | 0.260042 |
0.207399 | ... | ... | 0.94 | 0 | 0.94 | 49750 | 0.72 | 0 | 0.72 | ... | ... | 0.263391 |
0.211392 | ... | ... | 0.82 | 0 | 0.82 | 50000 | 0.70 | -0.15 | 0.85 | 0.73 | 0.70 | 0.224378 |
0.217138 | ... | ... | 0.71 | 0 | 0.71 | 50250 | 0.99 | 0 | 0.99 | ... | ... | 0.271935 |
0.220561 | ... | ... | 0.61 | 0 | 0.61 | 50500 | 1.14 | 0 | 1.14 | ... | ... | 0.275939 |
0.224836 | ... | ... | 0.53 | 0 | 0.53 | 50750 | 1.31 | 0 | 1.31 | ... | ... | 0.28147 |
0.23037 | ... | ... | 0.46 | 0 | 0.46 | 51000 | 1.48 | 0 | 1.48 | ... | ... | 0.28733 |
0.23444 | ... | ... | 0.39 | 0 | 0.39 | 51250 | 1.67 | 0 | 1.67 | ... | ... | 0.293797 |
0.238921 | ... | ... | 0.34 | 0 | 0.34 | 51500 | 1.86 | 0 | 1.86 | ... | ... | 0.30119 |
0.242412 | ... | ... | 0.29 | 0 | 0.29 | 51750 | 2.06 | 0 | 2.06 | ... | ... | 0.308195 |
0.247079 | ... | ... | 0.25 | 0 | 0.25 | 52000 | 2.27 | 0 | 2.27 | ... | ... | 0.316765 |
0.249227 | ... | ... | 0.21 | 0 | 0.21 | 52250 | 2.49 | 0 | 2.49 | ... | ... | 0.325515 |
0.265101 | 0.20 | 0.20 | 0.18 | 0.03 | 0.20 | 52500 | 2.71 | 0 | 2.71 | ... | ... | 0.334689 |
0.257727 | ... | ... | 0.15 | 0 | 0.15 | 52750 | 2.93 | 0 | 2.93 | ... | ... | 0.34454 |
0.262876 | ... | ... | 0.13 | 0 | 0.13 | 53000 | 3.16 | 0 | 3.16 | ... | ... | 0.353242 |
0.269346 | ... | ... | 0.12 | 0 | 0.12 | 53250 | 3.39 | 0 | 3.39 | ... | ... | 0.365177 |
0.274345 | 0.10 | 0.10 | 0.10 | 0 | 0.10 | 53500 | 3.63 | 0 | 3.63 | ... | ... | 0.376342 |
0.277672 | ... | ... | 0.09 | 0 | 0.09 | 53750 | 3.87 | 0 | 3.87 | ... | ... | 0.389109 |
0.283359 | ... | ... | 0.08 | 0 | 0.08 | 54000 | 4.10 | 0 | 4.10 | ... | ... | 0.398871 |
0.295796 | ... | ... | 0.06 | 0 | 0.06 | 54500 | 4.59 | 0 | 4.59 | ... | ... | 0.424101 |
0.309796 | ... | ... | 0.05 | 0 | 0.05 | 55000 | 5.08 | 0 | 5.08 | ... | ... | 0.450351 |
0.320551 | ... | ... | 0.04 | 0 | 0.04 | 55500 | 5.57 | 0 | 5.57 | ... | ... | 0.475269 |
0.335689 | ... | ... | 0.04 | 0 | 0.04 | 56000 | 6.06 | 0 | 6.06 | ... | ... | 0.501987 |
0.348893 | ... | ... | 0.03 | 0 | 0.03 | 56500 | 6.56 | 0 | 6.56 | ... | ... | 0.527811 |
0.359868 | ... | ... | 0.03 | 0 | 0.03 | 57000 | 7.05 | 0 | 7.05 | ... | ... | 0.552799 |
0.380382 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 7.55 | 0 | 7.55 | ... | ... | 0.577 |
0.387805 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 8.05 | 0 | 8.05 | ... | ... | 0.603981 |
0.391546 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 8.54 | 0 | 8.54 | ... | ... | 0.626862 |
0.41006 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 9.04 | 0 | 9.04 | ... | ... | 0.652804 |
0.42831 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 9.54 | 0 | 9.54 | ... | ... | 0.674498 |
0.42447 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 10.04 | 0 | 10.04 | ... | ... | 0.699515 |
0.44154 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 10.54 | 0 | 10.54 | ... | ... | 0.724142 |
0.458392 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 11.03 | 0 | 11.03 | ... | ... | 0.744305 |
0.475016 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 11.53 | 0 | 11.53 | ... | ... | 0.768133 |
0.455667 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 12.03 | 0 | 12.03 | ... | ... | 0.791624 |
0.470938 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 12.53 | 0 | 12.53 | ... | ... | 0.814792 |
0.486046 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 13.03 | 0 | 13.03 | ... | ... | 0.837649 |
0.500976 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 13.53 | 0 | 13.53 | ... | ... | 0.860205 |
0.515727 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 14.03 | 0 | 14.03 | ... | ... | 0.882473 |
0.530317 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 14.53 | 0 | 14.53 | ... | ... | 0.904463 |
0.54475 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 15.03 | 0 | 15.03 | ... | ... | 0.926183 |
0.559032 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 15.53 | 0 | 15.53 | ... | ... | 0.947642 |
0.573161 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 16.03 | 0 | 16.03 | ... | ... | 0.96885 |
0.58714 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 16.53 | 0 | 16.53 | ... | ... | 0.989813 |
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.