Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.511671 | ... | ... | 44.450 | 1.475 | 45.925 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 1.106954 |
1.409253 | ... | ... | 42.450 | 1.475 | 43.925 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 1.036884 |
1.312631 | ... | ... | 40.450 | 1.475 | 41.925 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0.970583 |
1.221181 | ... | ... | 38.450 | 1.475 | 39.925 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.907613 |
1.134374 | ... | ... | 36.450 | 1.475 | 37.925 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.84765 |
1.051755 | ... | ... | 34.450 | 1.475 | 35.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.790375 |
0.972937 | ... | ... | 32.450 | 1.475 | 33.925 | 46000 | 0.025 | 0 | 0.025 | ... | ... | 0.792149 |
0.897582 | ... | ... | 30.450 | 1.475 | 31.925 | 48000 | 0.025 | 0 | 0.025 | ... | ... | 0.735978 |
0.825394 | ... | ... | 28.450 | 1.475 | 29.925 | 50000 | 0.025 | 0 | 0.025 | ... | ... | 0.681925 |
0.790407 | ... | ... | 27.450 | 1.475 | 28.925 | 51000 | 0.025 | 0 | 0.025 | ... | ... | 0.655634 |
0.756116 | ... | ... | 26.450 | 1.475 | 27.925 | 52000 | 0.025 | 0 | 0.025 | ... | ... | 0.629805 |
0.722496 | ... | ... | 25.450 | 1.475 | 26.925 | 53000 | 0.025 | 0 | 0.025 | ... | ... | 0.604405 |
0.689519 | ... | ... | 24.450 | 1.475 | 25.925 | 54000 | 0.025 | 0 | 0.025 | ... | ... | 0.579423 |
0.65716 | ... | ... | 23.450 | 1.475 | 24.925 | 55000 | 0.025 | 0 | 0.025 | ... | ... | 0.554841 |
0.625398 | ... | ... | 22.450 | 1.475 | 23.925 | 56000 | 0.025 | 0 | 0.025 | ... | ... | 0.530636 |
0.594209 | ... | ... | 21.450 | 1.475 | 22.925 | 57000 | 0.025 | 0 | 0.025 | ... | ... | 0.506789 |
0.563573 | ... | ... | 20.450 | 1.475 | 21.925 | 58000 | 0.025 | 0 | 0.025 | ... | ... | 0.483287 |
0.533471 | ... | ... | 19.450 | 1.475 | 20.925 | 59000 | 0.025 | 0 | 0.025 | ... | ... | 0.460109 |
0.503885 | ... | ... | 18.450 | 1.475 | 19.925 | 60000 | 0.025 | 0 | 0.025 | ... | ... | 0.437232 |
0.474795 | ... | ... | 17.450 | 1.475 | 18.925 | 61000 | 0.025 | 0 | 0.025 | ... | ... | 0.41465 |
0.446186 | ... | ... | 16.450 | 1.475 | 17.925 | 62000 | 0.025 | 0 | 0.025 | ... | ... | 0.392344 |
0.418042 | ... | ... | 15.475 | 1.450 | 16.925 | 63000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.37029 |
0.413632 | ... | ... | 14.475 | 1.475 | 15.950 | 64000 | 0.050 | 0 | 0.050 | ... | ... | 0.383496 |
0.386034 | ... | ... | 13.475 | 1.475 | 14.950 | 65000 | 0.050 | 0 | 0.050 | ... | ... | 0.360175 |
0.358846 | ... | ... | 12.475 | 1.475 | 13.950 | 66000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.337062 |
0.332051 | ... | ... | 11.475 | 1.475 | 12.950 | 67000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.314132 |
0.305634 | ... | ... | 10.500 | 1.450 | 11.950 | 68000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 0.291366 |
0.279576 | ... | ... | 9.525 | 1.425 | 10.950 | 69000 | 0.050 | -0.050 | 0.100 | 0.075 | 0.075 | 0.268733 |
0.269998 | ... | ... | 8.550 | 1.425 | 9.975 | 70000 | 0.075 | -0.050 | 0.125 | ... | ... | 0.263885 |
0.256922 | ... | ... | 7.575 | 1.425 | 9 | 71000 | 0.100 | -0.050 | 0.150 | ... | ... | 0.253717 |
0.241235 | ... | ... | 6.625 | 1.400 | 8.025 | 72000 | 0.125 | -0.075 | 0.200 | 0.150 | 0.150 | 0.240006 |
0.223404 | ... | ... | 5.700 | 1.350 | 7.050 | 73000 | 0.150 | -0.125 | 0.275 | ... | ... | 0.223587 |
0.210935 | ... | ... | 4.800 | 1.300 | 6.100 | 74000 | 0.200 | -0.175 | 0.375 | 0.275 | 0.200 | 0.212074 |
0.205806 | ... | ... | 3.975 | 1.225 | 5.200 | 75000 | 0.300 | -0.225 | 0.525 | 0.375 | 0.300 | 0.207458 |
0.202459 | ... | ... | 3.175 | 1.175 | 4.350 | 76000 | 0.425 | -0.300 | 0.725 | 0.600 | 0.400 | 0.200027 |
0.194599 | 3.425 | 3.425 | 2.475 | 1.050 | 3.525 | 77000 | 0.600 | -0.425 | 1.025 | 0.650 | 0.550 | 0.193075 |
0.185519 | 1.950 | 1.800 | 1.825 | 0.925 | 2.750 | 78000 | 0.825 | -0.575 | 1.400 | 1.075 | 0.675 | 0.184643 |
0.176676 | 2.250 | 1.475 | 1.300 | 0.750 | 2.050 | 79000 | 1.125 | -0.725 | 1.850 | 1.325 | 0.925 | 0.176291 |
0.168919 | 1.725 | 1.025 | 0.875 | 0.575 | 1.450 | 80000 | 1.525 | -0.900 | 2.425 | 1.925 | 1.425 | 0.168949 |
0.16346 | 1.150 | 0.825 | 0.575 | 0.400 | 0.975 | 81000 | 2.050 | -1.075 | 3.125 | ... | ... | 0.163908 |
0.16008 | 0.675 | 0.450 | 0.375 | 0.250 | 0.625 | 82000 | 2.700 | -1.225 | 3.925 | 3.100 | 2.625 | 0.161052 |
0.16094 | 0.425 | 0.375 | 0.250 | 0.150 | 0.400 | 83000 | 3.475 | -1.300 | 4.775 | ... | ... | 0.162668 |
0.162562 | 0.225 | 0.225 | 0.150 | 0.100 | 0.250 | 84000 | 4.325 | -1.375 | 5.700 | 4.375 | 4.375 | 0.165469 |
0.170452 | 0.175 | 0.175 | 0.100 | 0.075 | 0.175 | 85000 | 5.225 | -1.400 | 6.625 | ... | ... | 0.168613 |
0.178589 | 0.100 | 0.100 | 0.075 | 0.050 | 0.125 | 86000 | 6.175 | -1.425 | 7.600 | 6.775 | 6.450 | 0.177422 |
0.179771 | 0.050 | 0.050 | 0.050 | 0.025 | 0.075 | 87000 | 7.125 | -1.450 | 8.575 | 7.575 | 7.575 | 0.179772 |
0.184971 | ... | ... | 0.050 | 0 | 0.050 | 88000 | 8.100 | -1.475 | 9.575 | 9.200 | 8 | 0.187163 |
0.202659 | 0.025 | 0.025 | 0.025 | 0.025 | 0.050 | 89000 | 9.100 | -1.475 | 10.575 | ... | ... | 0.207243 |
0.197988 | ... | ... | 0.025 | 0 | 0.025 | 90000 | 10.075 | -1.475 | 11.550 | ... | ... | 0.208484 |
0.213579 | ... | ... | 0.025 | 0 | 0.025 | 91000 | 11.075 | -1.475 | 12.550 | ... | ... | 0.227895 |
0.228844 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 12.075 | -1.475 | 13.550 | ... | ... | 0.247095 |
0.22346 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 13.075 | -1.475 | 14.550 | ... | ... | 0.266089 |
0.237184 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 14.075 | -1.475 | 15.550 | ... | ... | 0.284883 |
0.250658 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 15.075 | -1.475 | 16.550 | ... | ... | 0.303479 |
0.263913 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 16.075 | -1.475 | 17.550 | ... | ... | 0.321882 |
0.276941 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 17.075 | -1.475 | 18.550 | ... | ... | 0.340096 |
0.289759 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 98000 | 18.075 | -1.475 | 19.550 | ... | ... | 0.358125 |
0.302388 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 19.075 | -1.475 | 20.550 | ... | ... | 0.375974 |
0.314817 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 20.075 | -1.475 | 21.550 | ... | ... | 0.393645 |
0.327061 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 21.075 | -1.475 | 22.550 | ... | ... | 0.411144 |
0.339131 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 22.075 | -1.475 | 23.550 | ... | ... | 0.428472 |
0.351033 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 23.075 | -1.475 | 24.550 | ... | ... | 0.445634 |
0.362766 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 104000 | 24.075 | -1.475 | 25.550 | ... | ... | 0.462632 |
0.385764 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 26.075 | -1.475 | 27.550 | ... | ... | 0.496151 |
0.408158 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 28.075 | -1.475 | 29.550 | ... | ... | 0.529055 |
0.430001 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 30.075 | -1.475 | 31.550 | ... | ... | 0.561365 |
0.451305 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 32.075 | -1.475 | 33.550 | ... | ... | 0.593104 |
0.472104 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 34.075 | -1.475 | 35.550 | ... | ... | 0.624292 |
0.492443 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 36.075 | -1.475 | 37.550 | ... | ... | 0.654949 |
0.512315 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 38.075 | -1.475 | 39.550 | ... | ... | 0.685094 |
0.531758 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 40.075 | -1.475 | 41.550 | ... | ... | 0.714743 |
0.550793 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 42.075 | -1.475 | 43.550 | ... | ... | 0.743913 |
0.569428 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 44.075 | -1.475 | 45.550 | ... | ... | 0.772621 |
0.587692 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 46.075 | -1.475 | 47.550 | ... | ... | 0.800882 |
0.605598 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 48.075 | -1.475 | 49.550 | ... | ... | 0.82871 |
0.623155 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 50.075 | -1.475 | 51.550 | ... | ... | 0.856118 |
0.640371 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 52.075 | -1.475 | 53.550 | ... | ... | 0.883119 |
0.65727 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 54.075 | -1.475 | 55.550 | ... | ... | 0.909727 |
1.035789 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 110.075 | -1.475 | 111.550 | ... | ... | 1.531786 |
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.