Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.42631 | ... | ... | 60.225 | -0.250 | 59.975 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 2.04075 |
2.295647 | ... | ... | 58.225 | -0.250 | 57.975 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.937345 |
2.171284 | ... | ... | 56.225 | -0.250 | 55.975 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.838729 |
2.05264 | ... | ... | 54.225 | -0.250 | 53.975 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.744477 |
1.939216 | ... | ... | 52.225 | -0.250 | 51.975 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.654205 |
1.830567 | ... | ... | 50.225 | -0.250 | 49.975 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.567537 |
1.7263 | ... | ... | 48.225 | -0.250 | 47.975 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 1.484187 |
1.626071 | ... | ... | 46.225 | -0.250 | 45.975 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 1.403898 |
1.529582 | ... | ... | 44.225 | -0.250 | 43.975 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 1.326395 |
1.436562 | ... | ... | 42.225 | -0.250 | 41.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.251485 |
1.346774 | ... | ... | 40.225 | -0.250 | 39.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.178981 |
1.259994 | ... | ... | 38.225 | -0.250 | 37.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.108666 |
1.176025 | ... | ... | 36.225 | -0.250 | 35.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 1.040421 |
1.094688 | ... | ... | 34.225 | -0.250 | 33.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.974089 |
1.015817 | ... | ... | 32.225 | -0.250 | 31.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.909515 |
0.977261 | ... | ... | 31.225 | -0.250 | 30.975 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.877856 |
0.939268 | ... | ... | 30.225 | -0.250 | 29.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.846591 |
0.901822 | ... | ... | 29.225 | -0.250 | 28.975 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.815692 |
0.864908 | ... | ... | 28.225 | -0.250 | 27.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.785162 |
0.828512 | ... | ... | 27.225 | -0.250 | 26.975 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.754997 |
0.792618 | ... | ... | 26.225 | -0.250 | 25.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.725172 |
0.757212 | ... | ... | 25.225 | -0.250 | 24.975 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.695655 |
0.722281 | ... | ... | 24.225 | -0.250 | 23.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.666452 |
0.687812 | ... | ... | 23.225 | -0.250 | 22.975 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.63755 |
0.653793 | ... | ... | 22.225 | -0.250 | 21.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.608929 |
0.620212 | ... | ... | 21.225 | -0.250 | 20.975 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.580579 |
0.587057 | ... | ... | 20.225 | -0.250 | 19.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.552492 |
0.554319 | ... | ... | 19.225 | -0.250 | 18.975 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.524646 |
0.521985 | ... | ... | 18.225 | -0.250 | 17.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.497016 |
0.490047 | ... | ... | 17.225 | -0.250 | 16.975 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.469621 |
0.458494 | ... | ... | 16.225 | -0.250 | 15.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.442419 |
0.427317 | ... | ... | 15.225 | -0.250 | 14.975 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.415393 |
0.396507 | ... | ... | 14.225 | -0.250 | 13.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.388551 |
0.366053 | ... | ... | 13.225 | -0.250 | 12.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.361844 |
0.33595 | ... | ... | 12.225 | -0.250 | 11.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.335273 |
0.306188 | ... | ... | 11.225 | -0.250 | 10.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.308804 |
0.276761 | ... | ... | 10.225 | -0.250 | 9.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.282416 |
0.247661 | ... | ... | 9.225 | -0.250 | 8.975 | 91000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.256084 |
0.218881 | ... | ... | 8.225 | -0.250 | 7.975 | 92000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.229758 |
0.190414 | ... | ... | 7.225 | -0.250 | 6.975 | 93000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.203401 |
0.162252 | ... | ... | 6.250 | -0.275 | 5.975 | 94000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.176956 |
0.13439 | ... | ... | 5.250 | -0.275 | 4.975 | 95000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.150337 |
0.10682 | 4.125 | 4.100 | 4.250 | -0.275 | 3.975 | 96000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | 0.123435 |
0.110449 | ... | ... | 3.275 | -0.275 | 3 | 97000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.108033 |
0.100679 | 2.250 | 2.225 | 2.350 | -0.300 | 2.050 | 98000 | 0.075 | -0.050 | 0.125 | 0.100 | 0.100 | 0.099923 |
0.094671 | 1.325 | 1.250 | 1.500 | -0.300 | 1.200 | 99000 | 0.225 | -0.050 | 0.275 | 0.275 | 0.200 | 0.094465 |
0.089883 | 0.700 | 0.525 | 0.825 | -0.275 | 0.550 | 100000 | 0.575 | -0.025 | 0.600 | 0.600 | 0.475 | 0.089887 |
0.090964 | 0.350 | 0.200 | 0.375 | -0.175 | 0.200 | 101000 | 1.225 | 0.075 | 1.150 | 1.150 | 1.050 | 0.091187 |
0.099745 | 0.125 | 0.125 | 0.150 | -0.075 | 0.075 | 102000 | 2.075 | 0.150 | 1.925 | 2.075 | 1.900 | 0.090865 |
0.106277 | 0.050 | 0.050 | 0.050 | -0.025 | 0.025 | 103000 | 3.050 | 0.225 | 2.825 | ... | ... | 0.108683 |
0.119863 | ... | ... | 0.025 | -0.013 | 0.013 | 104000 | 4.025 | 0.225 | 3.800 | ... | ... | 0.10392 |
0.144234 | ... | ... | 0.025 | -0.013 | 0.013 | 105000 | 5.025 | 0.250 | 4.775 | ... | ... | 0.129116 |
0.167845 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 6.025 | 0.250 | 5.775 | ... | ... | 0.154073 |
0.190811 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 7.025 | 0.250 | 6.775 | ... | ... | 0.178797 |
0.213221 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 8.025 | 0.250 | 7.775 | ... | ... | 0.203291 |
0.235136 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 9.025 | 0.250 | 8.775 | ... | ... | 0.22756 |
0.256593 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 10.025 | 0.250 | 9.775 | ... | ... | 0.25161 |
0.277645 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 11.025 | 0.250 | 10.775 | ... | ... | 0.275443 |
0.298313 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 12.025 | 0.250 | 11.775 | ... | ... | 0.299064 |
0.318625 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 13.025 | 0.250 | 12.775 | ... | ... | 0.322476 |
0.338606 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 14.025 | 0.250 | 13.775 | ... | ... | 0.345682 |
0.358266 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 15.025 | 0.250 | 14.775 | ... | ... | 0.368687 |
0.377634 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 16.025 | 0.250 | 15.775 | ... | ... | 0.391494 |
0.396714 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 17.025 | 0.250 | 16.775 | ... | ... | 0.414106 |
0.415518 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 18.025 | 0.250 | 17.775 | ... | ... | 0.436525 |
0.434075 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 19.025 | 0.250 | 18.775 | ... | ... | 0.458757 |
0.452377 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 20.025 | 0.250 | 19.775 | ... | ... | 0.480804 |
0.470427 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 21.025 | 0.250 | 20.775 | ... | ... | 0.50267 |
0.48826 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 22.025 | 0.250 | 21.775 | ... | ... | 0.524356 |
0.505878 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 23.025 | 0.250 | 22.775 | ... | ... | 0.545868 |
0.523264 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 24.025 | 0.250 | 23.775 | ... | ... | 0.567206 |
0.540441 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 25.025 | 0.250 | 24.775 | ... | ... | 0.588375 |
0.557419 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 26.025 | 0.250 | 25.775 | ... | ... | 0.609377 |
0.590809 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 28.025 | 0.250 | 27.775 | ... | ... | 0.65089 |
0.623446 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 30.025 | 0.250 | 29.775 | ... | ... | 0.691766 |
0.655389 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 32.025 | 0.250 | 31.775 | ... | ... | 0.732025 |
0.68666 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 34.025 | 0.250 | 33.775 | ... | ... | 0.771686 |
0.717308 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 36.025 | 0.250 | 35.775 | ... | ... | 0.810767 |
0.747348 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 38.025 | 0.250 | 37.775 | ... | ... | 0.849284 |
0.776794 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 40.025 | 0.250 | 39.775 | ... | ... | 0.887257 |
0.805711 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 42.025 | 0.250 | 41.775 | ... | ... | 0.9247 |
0.834102 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 44.025 | 0.250 | 43.775 | ... | ... | 0.961627 |
0.86196 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 46.025 | 0.250 | 45.775 | ... | ... | 0.998052 |
0.889334 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 48.025 | 0.250 | 47.775 | ... | ... | 1.03399 |
0.916243 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 50.025 | 0.250 | 49.775 | ... | ... | 1.069453 |
0.942704 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 52.025 | 0.250 | 51.775 | ... | ... | 1.104452 |
0.968716 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 54.025 | 0.250 | 53.775 | ... | ... | 1.139002 |
0.99431 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 56.025 | 0.250 | 55.775 | ... | ... | 1.173113 |
1.019499 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 58.025 | 0.250 | 57.775 | ... | ... | 1.206799 |
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.