Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.650275 | ... | ... | 54.725 | 1.500 | 56.225 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.18035 |
1.557245 | ... | ... | 52.725 | 1.500 | 54.225 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.118074 |
1.468755 | ... | ... | 50.725 | 1.500 | 52.225 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.058691 |
1.384381 | ... | ... | 48.725 | 1.500 | 50.225 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.001922 |
1.303755 | ... | ... | 46.725 | 1.500 | 48.225 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.947518 |
1.226555 | ... | ... | 44.725 | 1.500 | 46.225 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.89529 |
1.152498 | ... | ... | 42.725 | 1.500 | 44.225 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.845044 |
1.081337 | ... | ... | 40.725 | 1.500 | 42.225 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.796613 |
1.012853 | ... | ... | 38.725 | 1.500 | 40.225 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.749865 |
0.94685 | ... | ... | 36.725 | 1.500 | 38.225 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.704653 |
0.883151 | ... | ... | 34.725 | 1.500 | 36.225 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.660873 |
0.852116 | ... | ... | 33.725 | 1.500 | 35.225 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.639488 |
0.821599 | ... | ... | 32.725 | 1.500 | 34.225 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.618417 |
0.791583 | ... | ... | 31.725 | 1.500 | 33.225 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.597645 |
0.762051 | ... | ... | 30.725 | 1.500 | 32.225 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.577168 |
0.732988 | ... | ... | 29.725 | 1.500 | 31.225 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.556975 |
0.704379 | ... | ... | 28.725 | 1.500 | 30.225 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.537055 |
0.67621 | ... | ... | 27.725 | 1.500 | 29.225 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.517388 |
0.648468 | ... | ... | 26.725 | 1.500 | 28.225 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.497972 |
0.621139 | ... | ... | 25.725 | 1.500 | 27.225 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.478803 |
0.594211 | ... | ... | 24.725 | 1.500 | 26.225 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.459869 |
0.567672 | ... | ... | 23.725 | 1.500 | 25.225 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.441148 |
0.541511 | ... | ... | 22.725 | 1.500 | 24.225 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.422638 |
0.515717 | ... | ... | 21.725 | 1.500 | 23.225 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.404334 |
0.49028 | ... | ... | 20.725 | 1.500 | 22.225 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.386227 |
0.46519 | ... | ... | 19.725 | 1.500 | 21.225 | 75000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.368301 |
0.440437 | ... | ... | 18.725 | 1.500 | 20.225 | 76000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.350555 |
0.416011 | ... | ... | 17.725 | 1.500 | 19.225 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 0.361192 |
0.391905 | ... | ... | 16.725 | 1.500 | 18.225 | 78000 | 0.025 | 0 | 0.025 | ... | ... | 0.34255 |
0.36811 | ... | ... | 15.725 | 1.500 | 17.225 | 79000 | 0.025 | 0 | 0.025 | ... | ... | 0.324063 |
0.344618 | ... | ... | 14.750 | 1.475 | 16.225 | 80000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.305718 |
0.32142 | ... | ... | 13.750 | 1.475 | 15.225 | 81000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.287494 |
0.317855 | ... | ... | 12.750 | 1.500 | 14.250 | 82000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.269395 |
0.294951 | ... | ... | 11.775 | 1.475 | 13.250 | 83000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.277638 |
0.272305 | ... | ... | 10.800 | 1.450 | 12.250 | 84000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 0.258268 |
0.26443 | ... | ... | 9.800 | 1.475 | 11.275 | 85000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.255632 |
0.241799 | ... | ... | 8.825 | 1.450 | 10.275 | 86000 | 0.075 | -0.050 | 0.125 | 0.050 | 0.050 | 0.235351 |
0.230712 | ... | ... | 7.850 | 1.450 | 9.300 | 87000 | 0.100 | -0.050 | 0.150 | ... | ... | 0.227051 |
0.217371 | ... | ... | 6.900 | 1.425 | 8.325 | 88000 | 0.125 | -0.075 | 0.200 | 0.100 | 0.100 | 0.215621 |
0.209583 | ... | ... | 5.975 | 1.400 | 7.375 | 89000 | 0.150 | -0.125 | 0.275 | 0.150 | 0.150 | 0.201792 |
0.191771 | ... | ... | 5.075 | 1.325 | 6.400 | 90000 | 0.200 | -0.175 | 0.375 | 0.350 | 0.250 | 0.192378 |
0.18307 | ... | ... | 4.225 | 1.250 | 5.475 | 91000 | 0.275 | -0.250 | 0.525 | ... | ... | 0.18429 |
0.178128 | 3.600 | 3.600 | 3.450 | 1.150 | 4.600 | 92000 | 0.375 | -0.350 | 0.725 | 0.450 | 0.450 | 0.175621 |
0.173653 | 3.350 | 3.200 | 2.750 | 1.025 | 3.775 | 93000 | 0.550 | -0.475 | 1.025 | ... | ... | 0.172074 |
0.170854 | 2.950 | 2.300 | 2.125 | 0.900 | 3.025 | 94000 | 0.800 | -0.600 | 1.400 | ... | ... | 0.169917 |
0.167833 | 2.150 | 2.150 | 1.600 | 0.750 | 2.350 | 95000 | 1.125 | -0.750 | 1.875 | 1.500 | 1.350 | 0.167367 |
0.166088 | ... | ... | 1.175 | 0.600 | 1.775 | 96000 | 1.550 | -0.875 | 2.425 | ... | ... | 0.166006 |
0.164935 | 1.275 | 1.275 | 0.825 | 0.475 | 1.300 | 97000 | 2.075 | -1.025 | 3.100 | ... | ... | 0.16522 |
0.167206 | 0.975 | 0.900 | 0.575 | 0.375 | 0.950 | 98000 | 2.725 | -1.125 | 3.850 | ... | ... | 0.167901 |
0.168852 | 0.650 | 0.650 | 0.425 | 0.250 | 0.675 | 99000 | 3.450 | -1.225 | 4.675 | ... | ... | 0.170069 |
0.171356 | 0.475 | 0.400 | 0.300 | 0.175 | 0.475 | 100000 | 4.250 | -1.325 | 5.575 | ... | ... | 0.173287 |
0.177454 | ... | ... | 0.225 | 0.125 | 0.350 | 101000 | 5.100 | -1.375 | 6.475 | ... | ... | 0.176158 |
0.181754 | ... | ... | 0.150 | 0.100 | 0.250 | 102000 | 6 | -1.425 | 7.425 | ... | ... | 0.180917 |
0.185253 | ... | ... | 0.100 | 0.075 | 0.175 | 103000 | 6.925 | -1.450 | 8.375 | ... | ... | 0.185142 |
0.189768 | ... | ... | 0.075 | 0.050 | 0.125 | 104000 | 7.875 | -1.450 | 9.325 | ... | ... | 0.190807 |
0.187947 | ... | ... | 0.050 | 0.025 | 0.075 | 105000 | 8.825 | -1.475 | 10.300 | ... | ... | 0.191019 |
0.190585 | ... | ... | 0.050 | 0 | 0.050 | 106000 | 9.800 | -1.500 | 11.300 | ... | ... | 0.196739 |
0.18557 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 10.800 | -1.475 | 12.275 | ... | ... | 0.214404 |
0.199383 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 11.775 | -1.500 | 13.275 | ... | ... | 0.215394 |
0.212938 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 12.775 | -1.500 | 14.275 | ... | ... | 0.232595 |
0.226254 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 13.775 | -1.500 | 15.275 | ... | ... | 0.249641 |
0.239341 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 14.775 | -1.500 | 16.275 | ... | ... | 0.266534 |
0.252218 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 15.775 | -1.500 | 17.275 | ... | ... | 0.283276 |
0.264893 | ... | ... | 0.013 | 0.013 | 0.025 | 113000 | 16.775 | -1.500 | 18.275 | ... | ... | 0.299871 |
0.255416 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 17.775 | -1.500 | 19.275 | ... | ... | 0.316322 |
0.266952 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 18.775 | -1.500 | 20.275 | ... | ... | 0.33263 |
0.278329 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 19.775 | -1.500 | 21.275 | ... | ... | 0.348798 |
0.289543 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 20.775 | -1.500 | 22.275 | ... | ... | 0.364829 |
0.300614 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 21.775 | -1.500 | 23.275 | ... | ... | 0.380726 |
0.311551 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 22.775 | -1.500 | 24.275 | ... | ... | 0.39649 |
0.322343 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 23.775 | -1.500 | 25.275 | ... | ... | 0.412123 |
0.333 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 24.775 | -1.500 | 26.275 | ... | ... | 0.427628 |
0.34353 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 25.775 | -1.500 | 27.275 | ... | ... | 0.443008 |
0.353941 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 26.775 | -1.500 | 28.275 | ... | ... | 0.458263 |
0.364228 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 27.775 | -1.500 | 29.275 | ... | ... | 0.473397 |
0.384449 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 29.775 | -1.500 | 31.275 | ... | ... | 0.503308 |
0.404229 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 31.775 | -1.500 | 33.275 | ... | ... | 0.532755 |
0.423579 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 33.775 | -1.500 | 35.275 | ... | ... | 0.561753 |
0.442536 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 35.775 | -1.500 | 37.275 | ... | ... | 0.590317 |
0.46111 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 37.775 | -1.500 | 39.275 | ... | ... | 0.618458 |
0.479306 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 39.775 | -1.500 | 41.275 | ... | ... | 0.646192 |
0.497163 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 41.775 | -1.500 | 43.275 | ... | ... | 0.673528 |
0.514691 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 43.775 | -1.500 | 45.275 | ... | ... | 0.70048 |
0.531884 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 45.775 | -1.500 | 47.275 | ... | ... | 0.727058 |
0.54877 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 47.775 | -1.500 | 49.275 | ... | ... | 0.753273 |
0.565362 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 49.775 | -1.500 | 51.275 | ... | ... | 0.779135 |
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.