Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.79598 | ... | ... | 57.350 | -2.075 | 55.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.34057 |
1.693727 | ... | ... | 55.350 | -2.075 | 53.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.26908 |
1.596442 | ... | ... | 53.350 | -2.075 | 51.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.200908 |
1.503661 | ... | ... | 51.350 | -2.075 | 49.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.135721 |
1.414985 | ... | ... | 49.350 | -2.075 | 47.275 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.073256 |
1.330064 | ... | ... | 47.350 | -2.075 | 45.275 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.013286 |
1.248591 | ... | ... | 45.350 | -2.075 | 43.275 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.955576 |
1.170293 | ... | ... | 43.350 | -2.075 | 41.275 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.899956 |
1.094932 | ... | ... | 41.350 | -2.075 | 39.275 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.846262 |
1.022291 | ... | ... | 39.350 | -2.075 | 37.275 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.794322 |
0.952178 | ... | ... | 37.350 | -2.075 | 35.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.74403 |
0.918016 | ... | ... | 36.350 | -2.075 | 34.275 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.719458 |
0.884422 | ... | ... | 35.350 | -2.075 | 33.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.695238 |
0.851379 | ... | ... | 34.350 | -2.075 | 32.275 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.671369 |
0.818868 | ... | ... | 33.350 | -2.075 | 31.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.647838 |
0.786872 | ... | ... | 32.350 | -2.075 | 30.275 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.624631 |
0.755375 | ... | ... | 31.350 | -2.075 | 29.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.601726 |
0.724361 | ... | ... | 30.350 | -2.075 | 28.275 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.579117 |
0.693815 | ... | ... | 29.350 | -2.075 | 27.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.556802 |
0.663725 | ... | ... | 28.350 | -2.075 | 26.275 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.534763 |
0.634075 | ... | ... | 27.350 | -2.075 | 25.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.512981 |
0.604852 | ... | ... | 26.350 | -2.075 | 24.275 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.491447 |
0.576044 | ... | ... | 25.350 | -2.075 | 23.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.470157 |
0.547639 | ... | ... | 24.350 | -2.075 | 22.275 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.449102 |
0.519626 | ... | ... | 23.350 | -2.075 | 21.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.428261 |
0.491995 | ... | ... | 22.350 | -2.075 | 20.275 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.407632 |
0.464734 | ... | ... | 21.350 | -2.075 | 19.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.387205 |
0.437834 | ... | ... | 20.350 | -2.075 | 18.275 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.366953 |
0.411285 | ... | ... | 19.350 | -2.075 | 17.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.346888 |
0.385078 | ... | ... | 18.350 | -2.075 | 16.275 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.326992 |
0.359204 | ... | ... | 17.350 | -2.075 | 15.275 | 80000 | 0.013 | 0 | 0.013 | 0.013 | 0.013 | 0.307235 |
0.333655 | ... | ... | 16.350 | -2.075 | 14.275 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.287629 |
0.308422 | ... | ... | 15.350 | -2.075 | 13.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.268146 |
0.283497 | ... | ... | 14.350 | -2.075 | 12.275 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.248774 |
0.258874 | ... | ... | 13.350 | -2.075 | 11.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.229501 |
0.234545 | ... | ... | 12.350 | -2.075 | 10.275 | 85000 | 0.025 | 0 | 0.025 | ... | ... | 0.230361 |
0.233883 | ... | ... | 11.350 | -2.050 | 9.300 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.209769 |
0.2095 | ... | ... | 10.350 | -2.050 | 8.300 | 87000 | 0.025 | 0 | 0.025 | ... | ... | 0.189189 |
0.200625 | ... | ... | 9.375 | -2.050 | 7.325 | 88000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.188655 |
0.175675 | ... | ... | 8.375 | -2.050 | 6.325 | 89000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.179451 |
0.170642 | ... | ... | 7.400 | -2.025 | 5.375 | 90000 | 0.100 | 0.050 | 0.050 | ... | ... | 0.165415 |
0.15817 | 4.950 | 4.950 | 6.425 | -2 | 4.425 | 91000 | 0.150 | 0.075 | 0.075 | ... | ... | 0.154979 |
0.155618 | 4.450 | 3.450 | 5.450 | -1.900 | 3.550 | 92000 | 0.275 | 0.150 | 0.125 | ... | ... | 0.15388 |
0.150316 | ... | ... | 4.525 | -1.800 | 2.725 | 93000 | 0.450 | 0.275 | 0.175 | ... | ... | 0.149372 |
0.150281 | 3 | 2.250 | 3.625 | -1.600 | 2.025 | 94000 | 0.750 | 0.475 | 0.275 | ... | ... | 0.149838 |
0.15151 | ... | ... | 2.825 | -1.375 | 1.450 | 95000 | 1.175 | 0.700 | 0.475 | 1.025 | 1 | 0.151421 |
0.150308 | 1.250 | 1 | 2.125 | -1.150 | 0.975 | 96000 | 1.700 | 0.925 | 0.775 | ... | ... | 0.150545 |
0.153326 | 0.525 | 0.525 | 1.550 | -0.900 | 0.650 | 97000 | 2.375 | 1.175 | 1.200 | 2.375 | 1.750 | 0.153948 |
0.157112 | 0.450 | 0.425 | 1.100 | -0.675 | 0.425 | 98000 | 3.150 | 1.400 | 1.750 | ... | ... | 0.158279 |
0.161524 | ... | ... | 0.750 | -0.475 | 0.275 | 99000 | 4 | 1.600 | 2.400 | ... | ... | 0.163516 |
0.172 | ... | ... | 0.500 | -0.300 | 0.200 | 100000 | 4.900 | 1.750 | 3.150 | ... | ... | 0.169076 |
0.175039 | ... | ... | 0.350 | -0.225 | 0.125 | 101000 | 5.850 | 1.875 | 3.975 | ... | ... | 0.180052 |
0.177199 | ... | ... | 0.225 | -0.150 | 0.075 | 102000 | 6.800 | 1.950 | 4.850 | ... | ... | 0.18529 |
0.183243 | ... | ... | 0.150 | -0.100 | 0.050 | 103000 | 7.775 | 1.975 | 5.800 | ... | ... | 0.195345 |
0.181046 | ... | ... | 0.100 | -0.075 | 0.025 | 104000 | 8.750 | 2.025 | 6.725 | ... | ... | 0.201113 |
0.197721 | ... | ... | 0.075 | -0.050 | 0.025 | 105000 | 9.725 | 2.025 | 7.700 | ... | ... | 0.199756 |
0.214044 | ... | ... | 0.050 | -0.025 | 0.025 | 106000 | 10.725 | 2.050 | 8.675 | ... | ... | 0.219241 |
0.230042 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 11.725 | 2.050 | 9.675 | ... | ... | 0.238543 |
0.225145 | ... | ... | 0.025 | -0.013 | 0.013 | 108000 | 12.725 | 2.075 | 10.650 | ... | ... | 0.257668 |
0.239559 | ... | ... | 0.025 | -0.013 | 0.013 | 109000 | 13.725 | 2.075 | 11.650 | ... | ... | 0.276617 |
0.253734 | ... | ... | 0.025 | -0.013 | 0.013 | 110000 | 14.725 | 2.075 | 12.650 | ... | ... | 0.295395 |
0.26769 | ... | ... | 0.025 | -0.013 | 0.013 | 111000 | 15.725 | 2.075 | 13.650 | ... | ... | 0.314004 |
0.281436 | ... | ... | 0.025 | -0.013 | 0.013 | 112000 | 16.725 | 2.075 | 14.650 | ... | ... | 0.332448 |
0.294967 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 17.725 | 2.075 | 15.650 | ... | ... | 0.35073 |
0.308318 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 18.725 | 2.075 | 16.650 | ... | ... | 0.368851 |
0.321484 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 19.725 | 2.075 | 17.650 | ... | ... | 0.386817 |
0.334459 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 20.725 | 2.075 | 18.650 | ... | ... | 0.404628 |
0.347268 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 21.725 | 2.075 | 19.650 | ... | ... | 0.422288 |
0.359921 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 22.725 | 2.075 | 20.650 | ... | ... | 0.439799 |
0.372405 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 23.725 | 2.075 | 21.650 | ... | ... | 0.457165 |
0.384732 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 24.725 | 2.075 | 22.650 | ... | ... | 0.474387 |
0.396912 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 25.725 | 2.075 | 23.650 | ... | ... | 0.491467 |
0.408951 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 26.725 | 2.075 | 24.650 | ... | ... | 0.508409 |
0.420847 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 27.725 | 2.075 | 25.650 | ... | ... | 0.525215 |
0.432603 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 28.725 | 2.075 | 26.650 | ... | ... | 0.541886 |
0.455725 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 30.725 | 2.075 | 28.650 | ... | ... | 0.574835 |
0.478337 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 32.725 | 2.075 | 30.650 | ... | ... | 0.607273 |
0.500477 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 34.725 | 2.075 | 32.650 | ... | ... | 0.639215 |
0.522166 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 36.725 | 2.075 | 34.650 | ... | ... | 0.670677 |
0.543406 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 38.725 | 2.075 | 36.650 | ... | ... | 0.701675 |
0.564229 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 40.725 | 2.075 | 38.650 | ... | ... | 0.732223 |
0.584672 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 42.725 | 2.075 | 40.650 | ... | ... | 0.762334 |
0.604724 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 44.725 | 2.075 | 42.650 | ... | ... | 0.79202 |
0.624404 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 46.725 | 2.075 | 44.650 | ... | ... | 0.821294 |
0.643736 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 48.725 | 2.075 | 46.650 | ... | ... | 0.850167 |
0.662732 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 50.725 | 2.075 | 48.650 | ... | ... | 0.878652 |
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.