Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.377441 | ... | ... | 53.075 | -0.650 | 52.425 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 2.002835 |
2.237646 | ... | ... | 51.075 | -0.650 | 50.425 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.892388 |
2.104567 | ... | ... | 49.075 | -0.650 | 48.425 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.787012 |
1.977593 | ... | ... | 47.075 | -0.650 | 46.425 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.686246 |
1.856186 | ... | ... | 45.075 | -0.650 | 44.425 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.589683 |
1.73988 | ... | ... | 43.075 | -0.650 | 42.425 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.496912 |
1.628259 | ... | ... | 41.075 | -0.650 | 40.425 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 1.407646 |
1.520954 | ... | ... | 39.075 | -0.650 | 38.425 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 1.321587 |
1.417634 | ... | ... | 37.075 | -0.650 | 36.425 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 1.238463 |
1.318018 | ... | ... | 35.075 | -0.650 | 34.425 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.158064 |
1.221848 | ... | ... | 33.075 | -0.650 | 32.425 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.080137 |
1.174982 | ... | ... | 32.075 | -0.650 | 31.425 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 1.04205 |
1.128894 | ... | ... | 31.075 | -0.650 | 30.425 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.00452 |
1.083557 | ... | ... | 30.075 | -0.650 | 29.425 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.967518 |
1.038945 | ... | ... | 29.075 | -0.650 | 28.425 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.931014 |
0.995036 | ... | ... | 28.075 | -0.650 | 27.425 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.89501 |
0.951807 | ... | ... | 27.075 | -0.650 | 26.425 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.859479 |
0.909239 | ... | ... | 26.075 | -0.650 | 25.425 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.824395 |
0.867309 | ... | ... | 25.075 | -0.650 | 24.425 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.789727 |
0.826 | ... | ... | 24.075 | -0.650 | 23.425 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.755475 |
0.785291 | ... | ... | 23.075 | -0.650 | 22.425 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.721624 |
0.745165 | ... | ... | 22.075 | -0.650 | 21.425 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.688146 |
0.705606 | ... | ... | 21.075 | -0.650 | 20.425 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.655021 |
0.6666 | ... | ... | 20.075 | -0.650 | 19.425 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.622241 |
0.628129 | ... | ... | 19.075 | -0.650 | 18.425 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.589772 |
0.59018 | ... | ... | 18.075 | -0.650 | 17.425 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.557611 |
0.552738 | ... | ... | 17.075 | -0.650 | 16.425 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.525744 |
0.515792 | ... | ... | 16.075 | -0.650 | 15.425 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.49412 |
0.479327 | ... | ... | 15.075 | -0.650 | 14.425 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.462751 |
0.443329 | ... | ... | 14.075 | -0.650 | 13.425 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.431604 |
0.407788 | ... | ... | 13.075 | -0.650 | 12.425 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.400647 |
0.372691 | ... | ... | 12.075 | -0.650 | 11.425 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.369869 |
0.338027 | ... | ... | 11.075 | -0.650 | 10.425 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.339229 |
0.303786 | ... | ... | 10.075 | -0.650 | 9.425 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.308696 |
0.269956 | ... | ... | 9.075 | -0.650 | 8.425 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.27823 |
0.236529 | ... | ... | 8.075 | -0.650 | 7.425 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.247793 |
0.203494 | ... | ... | 7.075 | -0.650 | 6.425 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.217307 |
0.170841 | ... | ... | 6.100 | -0.675 | 5.425 | 87000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.186701 |
0.179249 | ... | ... | 5.100 | -0.650 | 4.450 | 88000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.173594 |
0.143425 | ... | ... | 4.125 | -0.675 | 3.450 | 89000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 0.159623 |
0.145603 | ... | ... | 3.200 | -0.675 | 2.525 | 90000 | 0.125 | 0 | 0.125 | 0.075 | 0.075 | 0.154062 |
0.140608 | ... | ... | 2.300 | -0.625 | 1.675 | 91000 | 0.275 | 0.050 | 0.225 | ... | ... | 0.146249 |
0.136686 | 1.525 | 1.150 | 1.525 | -0.550 | 0.975 | 92000 | 0.550 | 0.100 | 0.450 | 0.500 | 0.500 | 0.136592 |
0.1328 | 0.850 | 0.500 | 0.900 | -0.425 | 0.475 | 93000 | 1.050 | 0.225 | 0.825 | 0.900 | 0.850 | 0.132929 |
0.139803 | 0.400 | 0.225 | 0.500 | -0.275 | 0.225 | 94000 | 1.800 | 0.375 | 1.425 | 1.700 | 1.550 | 0.140268 |
0.156432 | 0.175 | 0.175 | 0.300 | -0.175 | 0.125 | 95000 | 2.700 | 0.500 | 2.200 | 2.650 | 2.650 | 0.157525 |
0.158996 | 0.100 | 0.075 | 0.200 | -0.150 | 0.050 | 96000 | 3.625 | 0.525 | 3.100 | ... | ... | 0.161685 |
0.170002 | 0.075 | 0.075 | 0.125 | -0.100 | 0.025 | 97000 | 4.600 | 0.550 | 4.050 | ... | ... | 0.175673 |
0.199576 | 0.025 | 0.025 | 0.075 | -0.050 | 0.025 | 98000 | 5.600 | 0.600 | 5 | ... | ... | 0.20724 |
0.228208 | 0.025 | 0.025 | 0.050 | -0.025 | 0.025 | 99000 | 6.575 | 0.600 | 5.975 | ... | ... | 0.194094 |
0.232468 | 0.025 | 0.025 | 0.025 | -0.013 | 0.013 | 100000 | 7.575 | 0.625 | 6.950 | ... | ... | 0.222481 |
0.257689 | ... | ... | 0.025 | -0.013 | 0.013 | 101000 | 8.575 | 0.625 | 7.950 | ... | ... | 0.250586 |
0.282356 | ... | ... | 0.025 | -0.013 | 0.013 | 102000 | 9.575 | 0.650 | 8.925 | ... | ... | 0.278415 |
0.306524 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.575 | 0.650 | 9.925 | ... | ... | 0.305974 |
0.330222 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.575 | 0.650 | 10.925 | ... | ... | 0.333267 |
0.353489 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.575 | 0.650 | 11.925 | ... | ... | 0.360301 |
0.376352 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.575 | 0.650 | 12.925 | ... | ... | 0.38708 |
0.398826 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.575 | 0.650 | 13.925 | ... | ... | 0.41361 |
0.420947 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.575 | 0.650 | 14.925 | ... | ... | 0.439894 |
0.442729 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.575 | 0.650 | 15.925 | ... | ... | 0.465937 |
0.464163 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.575 | 0.650 | 16.925 | ... | ... | 0.491744 |
0.485303 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.575 | 0.650 | 17.925 | ... | ... | 0.51732 |
0.506147 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.575 | 0.650 | 18.925 | ... | ... | 0.542668 |
0.526683 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.575 | 0.650 | 19.925 | ... | ... | 0.567793 |
0.546946 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.575 | 0.650 | 20.925 | ... | ... | 0.5927 |
0.56696 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.575 | 0.650 | 21.925 | ... | ... | 0.617391 |
0.586704 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.575 | 0.650 | 22.925 | ... | ... | 0.641871 |
0.606193 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.575 | 0.650 | 23.925 | ... | ... | 0.666143 |
0.625444 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.575 | 0.650 | 24.925 | ... | ... | 0.69021 |
0.644465 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.575 | 0.650 | 25.925 | ... | ... | 0.714076 |
0.663259 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.575 | 0.650 | 26.925 | ... | ... | 0.737744 |
0.681829 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.575 | 0.650 | 27.925 | ... | ... | 0.761219 |
0.700186 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.575 | 0.650 | 28.925 | ... | ... | 0.784502 |
0.718338 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.575 | 0.650 | 29.925 | ... | ... | 0.807598 |
0.736288 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.575 | 0.650 | 30.925 | ... | ... | 0.830507 |
0.771579 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.575 | 0.650 | 32.925 | ... | ... | 0.875784 |
0.806141 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.575 | 0.650 | 34.925 | ... | ... | 0.920357 |
0.839984 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.575 | 0.650 | 36.925 | ... | ... | 0.964248 |
0.873125 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.575 | 0.650 | 38.925 | ... | ... | 1.007479 |
0.905626 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.575 | 0.650 | 40.925 | ... | ... | 1.050071 |
0.937517 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.575 | 0.650 | 42.925 | ... | ... | 1.092041 |
0.968786 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.575 | 0.650 | 44.925 | ... | ... | 1.133409 |
0.999484 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.575 | 0.650 | 46.925 | ... | ... | 1.174192 |
1.029635 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.575 | 0.650 | 48.925 | ... | ... | 1.214409 |
1.059245 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.575 | 0.650 | 50.925 | ... | ... | 1.254074 |
1.088343 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.575 | 0.650 | 52.925 | ... | ... | 1.293204 |
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.