Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.503941 | ... | ... | 52.175 | 0.350 | 52.525 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 2.143488 |
2.356931 | ... | ... | 50.175 | 0.350 | 50.525 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 2.025427 |
2.216988 | ... | ... | 48.175 | 0.350 | 48.525 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.912791 |
2.08346 | ... | ... | 46.175 | 0.350 | 46.525 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.80508 |
1.95578 | ... | ... | 44.175 | 0.350 | 44.525 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.701864 |
1.833454 | ... | ... | 42.175 | 0.350 | 42.525 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.602703 |
1.716046 | ... | ... | 40.175 | 0.350 | 40.525 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 1.507288 |
1.603176 | ... | ... | 38.175 | 0.350 | 38.525 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 1.415303 |
1.494504 | ... | ... | 36.175 | 0.350 | 36.525 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 1.326455 |
1.389726 | ... | ... | 34.175 | 0.350 | 34.525 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.240521 |
1.288569 | ... | ... | 32.175 | 0.350 | 32.525 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.157232 |
1.239272 | ... | ... | 31.175 | 0.350 | 31.525 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 1.116524 |
1.19079 | ... | ... | 30.175 | 0.350 | 30.525 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.076412 |
1.143097 | ... | ... | 29.175 | 0.350 | 29.525 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 1.036866 |
1.096169 | ... | ... | 28.175 | 0.350 | 28.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.997851 |
1.049981 | ... | ... | 27.175 | 0.350 | 27.525 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.95937 |
1.004506 | ... | ... | 26.175 | 0.350 | 26.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.921396 |
0.959724 | ... | ... | 25.175 | 0.350 | 25.525 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.883903 |
0.915614 | ... | ... | 24.175 | 0.350 | 24.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.846852 |
0.872157 | ... | ... | 23.175 | 0.350 | 23.525 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.810246 |
0.829332 | ... | ... | 22.175 | 0.350 | 22.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.774068 |
0.787122 | ... | ... | 21.175 | 0.350 | 21.525 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.738293 |
0.745509 | ... | ... | 20.175 | 0.350 | 20.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.702895 |
0.704476 | ... | ... | 19.175 | 0.350 | 19.525 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.667866 |
0.664007 | ... | ... | 18.175 | 0.350 | 18.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.633171 |
0.624086 | ... | ... | 17.175 | 0.350 | 17.525 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.598804 |
0.584699 | ... | ... | 16.175 | 0.350 | 16.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.564752 |
0.545831 | ... | ... | 15.175 | 0.350 | 15.525 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.530966 |
0.507468 | ... | ... | 14.175 | 0.350 | 14.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.497447 |
0.469598 | ... | ... | 13.175 | 0.350 | 13.525 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.464173 |
0.432207 | ... | ... | 12.175 | 0.350 | 12.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.4311 |
0.395286 | ... | ... | 11.175 | 0.350 | 11.525 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.398223 |
0.358821 | ... | ... | 10.175 | 0.350 | 10.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.365493 |
0.3228 | ... | ... | 9.175 | 0.350 | 9.525 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.332883 |
0.287212 | ... | ... | 8.175 | 0.350 | 8.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.300351 |
0.252045 | ... | ... | 7.175 | 0.350 | 7.525 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.267849 |
0.21729 | ... | ... | 6.175 | 0.350 | 6.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.235304 |
0.182938 | ... | ... | 5.175 | 0.350 | 5.525 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.202641 |
0.14898 | ... | ... | 4.200 | 0.325 | 4.525 | 88000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.169739 |
0.115407 | ... | ... | 3.200 | 0.325 | 3.525 | 89000 | 0.013 | -0.038 | 0.050 | 0.025 | 0.025 | 0.136421 |
0.117899 | ... | ... | 2.275 | 0.275 | 2.550 | 90000 | 0.050 | -0.050 | 0.100 | 0.050 | 0.050 | 0.133638 |
0.127785 | ... | ... | 1.425 | 0.250 | 1.675 | 91000 | 0.150 | -0.100 | 0.250 | 0.125 | 0.075 | 0.127307 |
0.097038 | 1.250 | 0.800 | 0.725 | 0.075 | 0.800 | 92000 | 0.275 | -0.275 | 0.550 | 0.350 | 0.225 | 0.096923 |
0.103275 | 0.600 | 0.450 | 0.275 | 0.050 | 0.325 | 93000 | 0.800 | -0.300 | 1.100 | 0.600 | 0.550 | 0.103376 |
0.11492 | 0.150 | 0.150 | 0.125 | 0 | 0.125 | 94000 | 1.600 | -0.350 | 1.950 | 1.450 | 1.250 | 0.115398 |
0.12808 | 0.100 | 0.100 | 0.075 | -0.025 | 0.050 | 95000 | 2.525 | -0.375 | 2.900 | 2.150 | 2.150 | 0.129539 |
0.145381 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 96000 | 3.500 | -0.375 | 3.875 | ... | ... | 0.148883 |
0.160144 | ... | ... | 0.025 | -0.013 | 0.013 | 97000 | 4.475 | -0.375 | 4.850 | ... | ... | 0.140334 |
0.189444 | ... | ... | 0.025 | -0.013 | 0.013 | 98000 | 5.475 | -0.350 | 5.825 | ... | ... | 0.170809 |
0.217862 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 6.475 | -0.350 | 6.825 | ... | ... | 0.200975 |
0.245528 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 7.475 | -0.350 | 7.825 | ... | ... | 0.230839 |
0.272522 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 8.475 | -0.350 | 8.825 | ... | ... | 0.260407 |
0.298926 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 9.475 | -0.350 | 9.825 | ... | ... | 0.289684 |
0.324789 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.475 | -0.350 | 10.825 | ... | ... | 0.318675 |
0.350146 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.475 | -0.350 | 11.825 | ... | ... | 0.347387 |
0.37504 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.475 | -0.350 | 12.825 | ... | ... | 0.375825 |
0.3995 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.475 | -0.350 | 13.825 | ... | ... | 0.403996 |
0.423545 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.475 | -0.350 | 14.825 | ... | ... | 0.431903 |
0.447207 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.475 | -0.350 | 15.825 | ... | ... | 0.459554 |
0.470507 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.475 | -0.350 | 16.825 | ... | ... | 0.486952 |
0.493436 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.475 | -0.350 | 17.825 | ... | ... | 0.514102 |
0.516046 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.475 | -0.350 | 18.825 | ... | ... | 0.541008 |
0.538342 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.475 | -0.350 | 19.825 | ... | ... | 0.567674 |
0.560307 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.475 | -0.350 | 20.825 | ... | ... | 0.594106 |
0.581978 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.475 | -0.350 | 21.825 | ... | ... | 0.620306 |
0.603382 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.475 | -0.350 | 22.825 | ... | ... | 0.64628 |
0.6245 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.475 | -0.350 | 23.825 | ... | ... | 0.67203 |
0.645343 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.475 | -0.350 | 24.825 | ... | ... | 0.697562 |
0.66593 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.475 | -0.350 | 25.825 | ... | ... | 0.722879 |
0.686271 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.475 | -0.350 | 26.825 | ... | ... | 0.747984 |
0.706372 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.475 | -0.350 | 27.825 | ... | ... | 0.772881 |
0.72623 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.475 | -0.350 | 28.825 | ... | ... | 0.797574 |
0.745861 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.475 | -0.350 | 29.825 | ... | ... | 0.822067 |
0.765273 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.475 | -0.350 | 30.825 | ... | ... | 0.846361 |
0.784468 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.475 | -0.350 | 31.825 | ... | ... | 0.870461 |
0.822207 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.475 | -0.350 | 33.825 | ... | ... | 0.918091 |
0.859165 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.475 | -0.350 | 35.825 | ... | ... | 0.96498 |
0.895355 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.475 | -0.350 | 37.825 | ... | ... | 1.011153 |
0.930793 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.475 | -0.350 | 39.825 | ... | ... | 1.056628 |
0.965545 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.475 | -0.350 | 41.825 | ... | ... | 1.101428 |
0.999647 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.475 | -0.350 | 43.825 | ... | ... | 1.145576 |
1.033082 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.475 | -0.350 | 45.825 | ... | ... | 1.189092 |
1.065906 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.475 | -0.350 | 47.825 | ... | ... | 1.231991 |
1.098145 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.475 | -0.350 | 49.825 | ... | ... | 1.274293 |
1.129806 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.475 | -0.350 | 51.825 | ... | ... | 1.316015 |
1.160918 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.475 | -0.350 | 53.825 | ... | ... | 1.357171 |
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.