Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.492371 | ... | ... | 52.425 | -0.250 | 52.175 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 2.135087 |
2.345389 | ... | ... | 50.425 | -0.250 | 50.175 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 2.016986 |
2.205472 | ... | ... | 48.425 | -0.250 | 48.175 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.904302 |
2.071966 | ... | ... | 46.425 | -0.250 | 46.175 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.796551 |
1.944307 | ... | ... | 44.425 | -0.250 | 44.175 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.69329 |
1.822001 | ... | ... | 42.425 | -0.250 | 42.175 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.59408 |
1.704611 | ... | ... | 40.425 | -0.250 | 40.175 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 1.498619 |
1.591758 | ... | ... | 38.425 | -0.250 | 38.175 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 1.406581 |
1.483101 | ... | ... | 36.425 | -0.250 | 36.175 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 1.317684 |
1.378337 | ... | ... | 34.425 | -0.250 | 34.175 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.231698 |
1.277193 | ... | ... | 32.425 | -0.250 | 32.175 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.148347 |
1.227901 | ... | ... | 31.425 | -0.250 | 31.175 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 1.10761 |
1.179426 | ... | ... | 30.425 | -0.250 | 30.175 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.067468 |
1.131738 | ... | ... | 29.425 | -0.250 | 29.175 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 1.027884 |
1.084817 | ... | ... | 28.425 | -0.250 | 28.175 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.988841 |
1.038634 | ... | ... | 27.425 | -0.250 | 27.175 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.950328 |
0.993164 | ... | ... | 26.425 | -0.250 | 26.175 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.91232 |
0.948386 | ... | ... | 25.425 | -0.250 | 25.175 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.874783 |
0.904281 | ... | ... | 24.425 | -0.250 | 24.175 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.837695 |
0.860828 | ... | ... | 23.425 | -0.250 | 23.175 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.801052 |
0.818008 | ... | ... | 22.425 | -0.250 | 22.175 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.764839 |
0.775802 | ... | ... | 21.425 | -0.250 | 21.175 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.729013 |
0.734193 | ... | ... | 20.425 | -0.250 | 20.175 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.693571 |
0.693164 | ... | ... | 19.425 | -0.250 | 19.175 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.658494 |
0.652699 | ... | ... | 18.425 | -0.250 | 18.175 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.623742 |
0.612781 | ... | ... | 17.425 | -0.250 | 17.175 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.589328 |
0.573398 | ... | ... | 16.425 | -0.250 | 16.175 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.555217 |
0.534533 | ... | ... | 15.425 | -0.250 | 15.175 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.521363 |
0.496173 | ... | ... | 14.425 | -0.250 | 14.175 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.487787 |
0.458306 | ... | ... | 13.425 | -0.250 | 13.175 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.454433 |
0.420919 | ... | ... | 12.425 | -0.250 | 12.175 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.421284 |
0.384001 | ... | ... | 11.425 | -0.250 | 11.175 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.388319 |
0.347539 | ... | ... | 10.425 | -0.250 | 10.175 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.355496 |
0.31152 | ... | ... | 9.425 | -0.250 | 9.175 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.322779 |
0.275935 | ... | ... | 8.425 | -0.250 | 8.175 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.290122 |
0.24077 | ... | ... | 7.425 | -0.250 | 7.175 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.257477 |
0.206017 | ... | ... | 6.425 | -0.250 | 6.175 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.224771 |
0.171668 | ... | ... | 5.425 | -0.250 | 5.175 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.191905 |
0.181928 | ... | ... | 4.450 | -0.250 | 4.200 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0.177058 |
0.143632 | ... | ... | 3.450 | -0.250 | 3.200 | 89000 | 0.050 | 0 | 0.050 | ... | ... | 0.160963 |
0.143955 | 2.200 | 2.100 | 2.525 | -0.250 | 2.275 | 90000 | 0.100 | -0.025 | 0.125 | 0.075 | 0.075 | 0.143048 |
0.135265 | 1.250 | 1.075 | 1.675 | -0.250 | 1.425 | 91000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.134965 |
0.124698 | 0.750 | 0.600 | 0.975 | -0.250 | 0.725 | 92000 | 0.550 | 0 | 0.550 | 0.600 | 0.475 | 0.124662 |
0.117232 | 0.350 | 0.275 | 0.475 | -0.200 | 0.275 | 93000 | 1.100 | 0.050 | 1.050 | 1.300 | 1.275 | 0.117423 |
0.132652 | 0.150 | 0.075 | 0.225 | -0.100 | 0.125 | 94000 | 1.950 | 0.150 | 1.800 | 2.100 | 2.100 | 0.133291 |
0.156265 | 0.100 | 0.075 | 0.125 | -0.050 | 0.075 | 95000 | 2.900 | 0.200 | 2.700 | ... | ... | 0.157727 |
0.179583 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 96000 | 3.875 | 0.250 | 3.625 | ... | ... | 0.182383 |
0.190247 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 97000 | 4.850 | 0.250 | 4.600 | ... | ... | 0.196058 |
0.221671 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 98000 | 5.825 | 0.225 | 5.600 | ... | ... | 0.18206 |
0.228454 | 0.013 | 0.013 | 0.025 | -0.013 | 0.013 | 99000 | 6.825 | 0.250 | 6.575 | ... | ... | 0.212225 |
0.255976 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 100000 | 7.825 | 0.250 | 7.575 | ... | ... | 0.242088 |
0.282856 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 8.825 | 0.250 | 8.575 | ... | ... | 0.271654 |
0.309148 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 9.825 | 0.250 | 9.575 | ... | ... | 0.300929 |
0.334918 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.825 | 0.250 | 10.575 | ... | ... | 0.329918 |
0.360195 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.825 | 0.250 | 11.575 | ... | ... | 0.358629 |
0.385015 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.825 | 0.250 | 12.575 | ... | ... | 0.387067 |
0.40941 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.825 | 0.250 | 13.575 | ... | ... | 0.415236 |
0.433392 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.825 | 0.250 | 14.575 | ... | ... | 0.443143 |
0.457003 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.825 | 0.250 | 15.575 | ... | ... | 0.470794 |
0.480247 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.825 | 0.250 | 16.575 | ... | ... | 0.498191 |
0.50313 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.825 | 0.250 | 17.575 | ... | ... | 0.52534 |
0.525701 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.825 | 0.250 | 18.575 | ... | ... | 0.552245 |
0.547949 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.825 | 0.250 | 19.575 | ... | ... | 0.578911 |
0.569876 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.825 | 0.250 | 20.575 | ... | ... | 0.605342 |
0.591518 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.825 | 0.250 | 21.575 | ... | ... | 0.631541 |
0.61289 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.825 | 0.250 | 22.575 | ... | ... | 0.657514 |
0.633969 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.825 | 0.250 | 23.575 | ... | ... | 0.683265 |
0.654783 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.825 | 0.250 | 24.575 | ... | ... | 0.708796 |
0.675344 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.825 | 0.250 | 25.575 | ... | ... | 0.734112 |
0.695663 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.825 | 0.250 | 26.575 | ... | ... | 0.759217 |
0.715731 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.825 | 0.250 | 27.575 | ... | ... | 0.784114 |
0.735566 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.825 | 0.250 | 28.575 | ... | ... | 0.808807 |
0.755175 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.825 | 0.250 | 29.575 | ... | ... | 0.833299 |
0.774564 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.825 | 0.250 | 30.575 | ... | ... | 0.857593 |
0.793733 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.825 | 0.250 | 31.575 | ... | ... | 0.881693 |
0.831436 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.825 | 0.250 | 33.575 | ... | ... | 0.929322 |
0.868359 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.825 | 0.250 | 35.575 | ... | ... | 0.976211 |
0.904509 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.825 | 0.250 | 37.575 | ... | ... | 1.022383 |
0.939915 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.825 | 0.250 | 39.575 | ... | ... | 1.067858 |
0.974643 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.825 | 0.250 | 41.575 | ... | ... | 1.112658 |
1.008711 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.825 | 0.250 | 43.575 | ... | ... | 1.156807 |
1.042121 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.825 | 0.250 | 45.575 | ... | ... | 1.200323 |
1.074922 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.825 | 0.250 | 47.575 | ... | ... | 1.243223 |
1.107138 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.825 | 0.250 | 49.575 | ... | ... | 1.285525 |
1.138772 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.825 | 0.250 | 51.575 | ... | ... | 1.327247 |
1.169866 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.825 | 0.250 | 53.575 | ... | ... | 1.368404 |
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.