Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.763355 | ... | ... | 56.225 | 0.475 | 56.700 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.294055 |
1.664561 | ... | ... | 54.225 | 0.475 | 54.700 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.226138 |
1.570579 | ... | ... | 52.225 | 0.475 | 52.700 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.161378 |
1.480959 | ... | ... | 50.225 | 0.475 | 50.700 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.099475 |
1.395312 | ... | ... | 48.225 | 0.475 | 48.700 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.040147 |
1.313299 | ... | ... | 46.225 | 0.475 | 46.700 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.983195 |
1.234618 | ... | ... | 44.225 | 0.475 | 44.700 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.928413 |
1.159011 | ... | ... | 42.225 | 0.475 | 42.700 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.875605 |
1.086243 | ... | ... | 40.225 | 0.475 | 40.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.824635 |
1.016107 | ... | ... | 38.225 | 0.475 | 38.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.775348 |
0.948417 | ... | ... | 36.225 | 0.475 | 36.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.727615 |
0.915437 | ... | ... | 35.225 | 0.475 | 35.700 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.704302 |
0.883006 | ... | ... | 34.225 | 0.475 | 34.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.681338 |
0.851108 | ... | ... | 33.225 | 0.475 | 33.700 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.658696 |
0.819723 | ... | ... | 32.225 | 0.475 | 32.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.636376 |
0.788837 | ... | ... | 31.225 | 0.475 | 31.700 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.614366 |
0.758432 | ... | ... | 30.225 | 0.475 | 30.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.592654 |
0.728495 | ... | ... | 29.225 | 0.475 | 29.700 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.571226 |
0.69901 | ... | ... | 28.225 | 0.475 | 28.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.550064 |
0.669964 | ... | ... | 27.225 | 0.475 | 27.700 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.529172 |
0.641344 | ... | ... | 26.225 | 0.475 | 26.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.508539 |
0.613138 | ... | ... | 25.225 | 0.475 | 25.700 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.488147 |
0.585333 | ... | ... | 24.225 | 0.475 | 24.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.467979 |
0.557918 | ... | ... | 23.225 | 0.475 | 23.700 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.448037 |
0.530882 | ... | ... | 22.225 | 0.475 | 22.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.428311 |
0.504214 | ... | ... | 21.225 | 0.475 | 21.700 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.408788 |
0.477904 | ... | ... | 20.225 | 0.475 | 20.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.389458 |
0.451943 | ... | ... | 19.225 | 0.475 | 19.700 | 77000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.370316 |
0.426322 | ... | ... | 18.225 | 0.475 | 18.700 | 78000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.351343 |
0.401031 | ... | ... | 17.225 | 0.475 | 17.700 | 79000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.332533 |
0.376061 | ... | ... | 16.225 | 0.475 | 16.700 | 80000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.313887 |
0.351405 | ... | ... | 15.225 | 0.475 | 15.700 | 81000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.295375 |
0.327054 | ... | ... | 14.250 | 0.450 | 14.700 | 82000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.276995 |
0.303001 | ... | ... | 13.250 | 0.450 | 13.700 | 83000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.282083 |
0.279239 | ... | ... | 12.250 | 0.450 | 12.700 | 84000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.262608 |
0.25576 | ... | ... | 11.275 | 0.425 | 11.700 | 85000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.243223 |
0.232558 | ... | ... | 10.275 | 0.425 | 10.700 | 86000 | 0.025 | -0.050 | 0.075 | 0.050 | 0.025 | 0.223903 |
0.230768 | ... | ... | 9.300 | 0.425 | 9.725 | 87000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.227463 |
0.207599 | ... | ... | 8.325 | 0.400 | 8.725 | 88000 | 0.050 | -0.075 | 0.125 | ... | ... | 0.206565 |
0.198992 | ... | ... | 7.375 | 0.375 | 7.750 | 89000 | 0.075 | -0.075 | 0.150 | ... | ... | 0.199779 |
0.186454 | ... | ... | 6.400 | 0.375 | 6.775 | 90000 | 0.100 | -0.100 | 0.200 | 0.150 | 0.150 | 0.188302 |
0.178985 | ... | ... | 5.475 | 0.350 | 5.825 | 91000 | 0.125 | -0.150 | 0.275 | 0.125 | 0.125 | 0.173535 |
0.166113 | 4.600 | 4.600 | 4.600 | 0.275 | 4.875 | 92000 | 0.200 | -0.175 | 0.375 | 0.325 | 0.150 | 0.168677 |
0.158776 | ... | ... | 3.775 | 0.200 | 3.975 | 93000 | 0.275 | -0.275 | 0.550 | 0.250 | 0.250 | 0.156655 |
0.155593 | 3.225 | 3.175 | 3.025 | 0.125 | 3.150 | 94000 | 0.475 | -0.325 | 0.800 | 0.750 | 0.750 | 0.158041 |
0.158311 | 2.500 | 2.500 | 2.350 | 0.100 | 2.450 | 95000 | 0.750 | -0.375 | 1.125 | 1 | 0.800 | 0.157679 |
0.157695 | 1.975 | 1.650 | 1.775 | 0.050 | 1.825 | 96000 | 1.125 | -0.425 | 1.550 | 1.500 | 1.100 | 0.157459 |
0.159077 | 1.300 | 1.225 | 1.300 | 0.025 | 1.325 | 97000 | 1.600 | -0.475 | 2.075 | ... | ... | 0.156461 |
0.162643 | 1 | 0.975 | 0.950 | 0 | 0.950 | 98000 | 2.225 | -0.500 | 2.725 | ... | ... | 0.160238 |
0.164034 | 0.700 | 0.700 | 0.675 | -0.025 | 0.650 | 99000 | 2.925 | -0.525 | 3.450 | ... | ... | 0.161724 |
0.16064 | 0.475 | 0.475 | 0.475 | -0.075 | 0.400 | 100000 | 3.700 | -0.550 | 4.250 | ... | ... | 0.1622 |
0.171096 | ... | ... | 0.350 | -0.050 | 0.300 | 101000 | 4.575 | -0.525 | 5.100 | ... | ... | 0.168864 |
0.180525 | ... | ... | 0.250 | -0.025 | 0.225 | 102000 | 5.500 | -0.500 | 6 | ... | ... | 0.178511 |
0.183817 | ... | ... | 0.175 | -0.025 | 0.150 | 103000 | 6.425 | -0.500 | 6.925 | ... | ... | 0.182101 |
0.187467 | 0.125 | 0.100 | 0.125 | -0.025 | 0.100 | 104000 | 7.375 | -0.500 | 7.875 | ... | ... | 0.186389 |
0.19548 | ... | ... | 0.075 | 0 | 0.075 | 105000 | 8.350 | -0.475 | 8.825 | ... | ... | 0.195617 |
0.198967 | ... | ... | 0.050 | 0 | 0.050 | 106000 | 9.350 | -0.450 | 9.800 | ... | ... | 0.215167 |
0.215678 | ... | ... | 0.025 | 0.025 | 0.050 | 107000 | 10.325 | -0.475 | 10.800 | ... | ... | 0.219969 |
0.209426 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 11.325 | -0.450 | 11.775 | ... | ... | 0.238603 |
0.224282 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 12.300 | -0.475 | 12.775 | ... | ... | 0.237455 |
0.238869 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 13.300 | -0.475 | 13.775 | ... | ... | 0.255571 |
0.253205 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 14.300 | -0.475 | 14.775 | ... | ... | 0.273525 |
0.267299 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 15.300 | -0.475 | 15.775 | ... | ... | 0.29132 |
0.281174 | ... | ... | 0.025 | 0 | 0.025 | 113000 | 16.300 | -0.475 | 16.775 | ... | ... | 0.308957 |
0.271391 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 17.300 | -0.475 | 17.775 | ... | ... | 0.326441 |
0.284006 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 18.300 | -0.475 | 18.775 | ... | ... | 0.343773 |
0.296451 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 19.300 | -0.475 | 19.775 | ... | ... | 0.360956 |
0.308718 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 20.300 | -0.475 | 20.775 | ... | ... | 0.377994 |
0.32082 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 21.300 | -0.475 | 21.775 | ... | ... | 0.394888 |
0.332776 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 22.300 | -0.475 | 22.775 | ... | ... | 0.411641 |
0.344581 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 23.300 | -0.475 | 23.775 | ... | ... | 0.428255 |
0.35623 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 24.300 | -0.475 | 24.775 | ... | ... | 0.444733 |
0.367739 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 25.300 | -0.475 | 25.775 | ... | ... | 0.461078 |
0.379113 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 26.300 | -0.475 | 26.775 | ... | ... | 0.47729 |
0.390361 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 27.300 | -0.475 | 27.775 | ... | ... | 0.493373 |
0.412458 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 29.300 | -0.475 | 29.775 | ... | ... | 0.52516 |
0.434072 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 31.300 | -0.475 | 31.775 | ... | ... | 0.556453 |
0.455214 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 33.300 | -0.475 | 33.775 | ... | ... | 0.587269 |
0.475924 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 35.300 | -0.475 | 35.775 | ... | ... | 0.617622 |
0.496219 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 37.300 | -0.475 | 37.775 | ... | ... | 0.647526 |
0.516095 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 39.300 | -0.475 | 39.775 | ... | ... | 0.676996 |
0.535597 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 41.300 | -0.475 | 41.775 | ... | ... | 0.706044 |
0.554743 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 43.300 | -0.475 | 43.775 | ... | ... | 0.734682 |
0.573523 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 45.300 | -0.475 | 45.775 | ... | ... | 0.762922 |
0.591965 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 47.300 | -0.475 | 47.775 | ... | ... | 0.790776 |
0.610084 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 49.300 | -0.475 | 49.775 | ... | ... | 0.818255 |
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.