Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.972919 | ... | ... | 54.275 | -0.250 | 54.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.540989 |
1.859017 | ... | ... | 52.275 | -0.250 | 52.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.457618 |
1.750623 | ... | ... | 50.275 | -0.250 | 50.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.378105 |
1.647231 | ... | ... | 48.275 | -0.250 | 48.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.302058 |
1.548398 | ... | ... | 46.275 | -0.250 | 46.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.229193 |
1.453736 | ... | ... | 44.275 | -0.250 | 44.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.159221 |
1.362903 | ... | ... | 42.275 | -0.250 | 42.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 1.09188 |
1.275596 | ... | ... | 40.275 | -0.250 | 40.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 1.026978 |
1.191552 | ... | ... | 38.275 | -0.250 | 38.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.964298 |
1.110535 | ... | ... | 36.275 | -0.250 | 36.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.90368 |
1.032331 | ... | ... | 34.275 | -0.250 | 34.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.844964 |
0.994224 | ... | ... | 33.275 | -0.250 | 33.025 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.81626 |
0.956749 | ... | ... | 32.275 | -0.250 | 32.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.787979 |
0.919887 | ... | ... | 31.275 | -0.250 | 31.025 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.760106 |
0.883617 | ... | ... | 30.275 | -0.250 | 30.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.732622 |
0.84792 | ... | ... | 29.275 | -0.250 | 29.025 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.705501 |
0.812779 | ... | ... | 28.275 | -0.250 | 28.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.678741 |
0.778175 | ... | ... | 27.275 | -0.250 | 27.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.652331 |
0.744091 | ... | ... | 26.275 | -0.250 | 26.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.626254 |
0.710513 | ... | ... | 25.275 | -0.250 | 25.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.600483 |
0.677427 | ... | ... | 24.275 | -0.250 | 24.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.575013 |
0.644817 | ... | ... | 23.275 | -0.250 | 23.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.549835 |
0.612669 | ... | ... | 22.275 | -0.250 | 22.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.52494 |
0.580971 | ... | ... | 21.275 | -0.250 | 21.025 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.500301 |
0.549709 | ... | ... | 20.275 | -0.250 | 20.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.475916 |
0.518872 | ... | ... | 19.275 | -0.250 | 19.025 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.451772 |
0.488448 | ... | ... | 18.275 | -0.250 | 18.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.427839 |
0.458427 | ... | ... | 17.275 | -0.250 | 17.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.404131 |
0.428796 | ... | ... | 16.275 | -0.250 | 16.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.380618 |
0.399547 | ... | ... | 15.275 | -0.250 | 15.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.357277 |
0.370668 | ... | ... | 14.275 | -0.250 | 14.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.33412 |
0.342151 | ... | ... | 13.275 | -0.250 | 13.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.311099 |
0.313987 | ... | ... | 12.275 | -0.250 | 12.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.288217 |
0.286167 | ... | ... | 11.275 | -0.250 | 11.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.265446 |
0.258682 | ... | ... | 10.275 | -0.250 | 10.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.242765 |
0.231524 | ... | ... | 9.275 | -0.250 | 9.025 | 85000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.220149 |
0.204685 | ... | ... | 8.300 | -0.275 | 8.025 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.217361 |
0.207404 | ... | ... | 7.300 | -0.250 | 7.050 | 87000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.192992 |
0.179901 | ... | ... | 6.325 | -0.275 | 6.050 | 88000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 0.189492 |
0.168599 | ... | ... | 5.350 | -0.275 | 5.075 | 89000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.176364 |
0.160676 | ... | ... | 4.400 | -0.275 | 4.125 | 90000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.157617 |
0.156253 | ... | ... | 3.475 | -0.250 | 3.225 | 91000 | 0.200 | 0 | 0.200 | ... | ... | 0.154731 |
0.152884 | 2.300 | 2.250 | 2.675 | -0.275 | 2.400 | 92000 | 0.375 | -0.025 | 0.400 | 0.500 | 0.400 | 0.152142 |
0.145522 | 1.650 | 1.500 | 1.950 | -0.300 | 1.650 | 93000 | 0.625 | -0.050 | 0.675 | ... | ... | 0.145214 |
0.141535 | 1.150 | 1.150 | 1.325 | -0.275 | 1.050 | 94000 | 1.025 | -0.025 | 1.050 | 1.300 | 1 | 0.141528 |
0.144747 | 0.700 | 0.600 | 0.875 | -0.225 | 0.650 | 95000 | 1.625 | 0.025 | 1.600 | 1.950 | 1.825 | 0.145034 |
0.155526 | 0.450 | 0.375 | 0.550 | -0.125 | 0.425 | 96000 | 2.400 | 0.125 | 2.275 | 2.250 | 2.250 | 0.156211 |
0.154027 | 0.300 | 0.225 | 0.350 | -0.125 | 0.225 | 97000 | 3.200 | 0.125 | 3.075 | ... | ... | 0.155409 |
0.158204 | ... | ... | 0.225 | -0.100 | 0.125 | 98000 | 4.100 | 0.150 | 3.950 | 3.950 | 3.950 | 0.16081 |
0.165907 | 0.125 | 0.125 | 0.125 | -0.050 | 0.075 | 99000 | 5.050 | 0.200 | 4.850 | ... | ... | 0.170493 |
0.176556 | ... | ... | 0.075 | -0.025 | 0.050 | 100000 | 6.025 | 0.225 | 5.800 | ... | ... | 0.183938 |
0.178041 | ... | ... | 0.050 | -0.025 | 0.025 | 101000 | 7 | 0.225 | 6.775 | ... | ... | 0.191274 |
0.198534 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 7.975 | 0.225 | 7.750 | ... | ... | 0.186784 |
0.199034 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 8.975 | 0.250 | 8.725 | ... | ... | 0.209171 |
0.21724 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 104000 | 9.975 | 0.250 | 9.725 | ... | ... | 0.231342 |
0.235091 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 10.975 | 0.250 | 10.725 | ... | ... | 0.253302 |
0.252607 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 11.975 | 0.250 | 11.725 | ... | ... | 0.275055 |
0.269811 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 12.975 | 0.250 | 12.725 | ... | ... | 0.296605 |
0.286726 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 13.975 | 0.250 | 13.725 | ... | ... | 0.317956 |
0.303358 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 14.975 | 0.250 | 14.725 | ... | ... | 0.339111 |
0.319737 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 15.975 | 0.250 | 15.725 | ... | ... | 0.360075 |
0.335863 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 16.975 | 0.250 | 16.725 | ... | ... | 0.380851 |
0.351747 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 17.975 | 0.250 | 17.725 | ... | ... | 0.401441 |
0.367416 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 18.975 | 0.250 | 18.725 | ... | ... | 0.421851 |
0.382861 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 19.975 | 0.250 | 19.725 | ... | ... | 0.442082 |
0.398089 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.975 | 0.250 | 20.725 | ... | ... | 0.462138 |
0.413123 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.975 | 0.250 | 21.725 | ... | ... | 0.482022 |
0.427971 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.975 | 0.250 | 22.725 | ... | ... | 0.501738 |
0.442617 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.975 | 0.250 | 23.725 | ... | ... | 0.521287 |
0.457082 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.975 | 0.250 | 24.725 | ... | ... | 0.540674 |
0.471373 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.975 | 0.250 | 25.725 | ... | ... | 0.5599 |
0.485501 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.975 | 0.250 | 26.725 | ... | ... | 0.578968 |
0.499455 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.975 | 0.250 | 27.725 | ... | ... | 0.597882 |
0.513248 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.975 | 0.250 | 28.725 | ... | ... | 0.616643 |
0.526887 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.975 | 0.250 | 29.725 | ... | ... | 0.635254 |
0.553712 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.975 | 0.250 | 31.725 | ... | ... | 0.672037 |
0.579952 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.975 | 0.250 | 33.725 | ... | ... | 0.708249 |
0.605654 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.975 | 0.250 | 35.725 | ... | ... | 0.743908 |
0.630825 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.975 | 0.250 | 37.725 | ... | ... | 0.779033 |
0.655484 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.975 | 0.250 | 39.725 | ... | ... | 0.813637 |
0.679679 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.975 | 0.250 | 41.725 | ... | ... | 0.847738 |
0.703419 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.975 | 0.250 | 43.725 | ... | ... | 0.88135 |
0.726704 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.975 | 0.250 | 45.725 | ... | ... | 0.914487 |
0.749571 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.975 | 0.250 | 47.725 | ... | ... | 0.947164 |
0.772035 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.975 | 0.250 | 49.725 | ... | ... | 0.979393 |
0.7941 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.975 | 0.250 | 51.725 | ... | ... | 1.011188 |
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.