Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.062062 | ... | ... | 53.025 | 0.050 | 53.075 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.647255 |
1.941666 | ... | ... | 51.025 | 0.050 | 51.075 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.557127 |
1.827084 | ... | ... | 49.025 | 0.050 | 49.075 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.47115 |
1.717781 | ... | ... | 47.025 | 0.050 | 47.075 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.388929 |
1.613288 | ... | ... | 45.025 | 0.050 | 45.075 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.310142 |
1.513196 | ... | ... | 43.025 | 0.050 | 43.075 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.234463 |
1.417142 | ... | ... | 41.025 | 0.050 | 41.075 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 1.161637 |
1.324812 | ... | ... | 39.025 | 0.050 | 39.075 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 1.091442 |
1.23593 | ... | ... | 37.025 | 0.050 | 37.075 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 1.023634 |
1.150245 | ... | ... | 35.025 | 0.050 | 35.075 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.958059 |
1.067531 | ... | ... | 33.025 | 0.050 | 33.075 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.894516 |
1.027224 | ... | ... | 32.025 | 0.050 | 32.075 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.863456 |
0.987586 | ... | ... | 31.025 | 0.050 | 31.075 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.832852 |
0.948594 | ... | ... | 30.025 | 0.050 | 30.075 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.802686 |
0.910228 | ... | ... | 29.025 | 0.050 | 29.075 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.772927 |
0.872467 | ... | ... | 28.025 | 0.050 | 28.075 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.74357 |
0.835291 | ... | ... | 27.025 | 0.050 | 27.075 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.714605 |
0.798683 | ... | ... | 26.025 | 0.050 | 26.075 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.686012 |
0.762627 | ... | ... | 25.025 | 0.050 | 25.075 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.657762 |
0.727106 | ... | ... | 24.025 | 0.050 | 24.075 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.629847 |
0.692103 | ... | ... | 23.025 | 0.050 | 23.075 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.602259 |
0.657604 | ... | ... | 22.025 | 0.050 | 22.075 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.574988 |
0.623594 | ... | ... | 21.025 | 0.050 | 21.075 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.548002 |
0.590059 | ... | ... | 20.025 | 0.050 | 20.075 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.521301 |
0.556985 | ... | ... | 19.025 | 0.050 | 19.075 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.494868 |
0.524361 | ... | ... | 18.025 | 0.050 | 18.075 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.468672 |
0.492173 | ... | ... | 17.025 | 0.050 | 17.075 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.442728 |
0.46041 | ... | ... | 16.025 | 0.050 | 16.075 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.417003 |
0.42906 | ... | ... | 15.025 | 0.050 | 15.075 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.39147 |
0.398113 | ... | ... | 14.025 | 0.050 | 14.075 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.366142 |
0.367559 | ... | ... | 13.025 | 0.050 | 13.075 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.340971 |
0.337387 | ... | ... | 12.025 | 0.050 | 12.075 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.315954 |
0.307587 | ... | ... | 11.025 | 0.050 | 11.075 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.291065 |
0.278149 | ... | ... | 10.025 | 0.050 | 10.075 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.266279 |
0.249066 | ... | ... | 9.025 | 0.050 | 9.075 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.241568 |
0.220329 | ... | ... | 8.025 | 0.050 | 8.075 | 85000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | 0.216894 |
0.191931 | ... | ... | 7.025 | 0.050 | 7.075 | 86000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.192219 |
0.196241 | ... | ... | 6.050 | 0.050 | 6.100 | 87000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.185281 |
0.166669 | ... | ... | 5.050 | 0.050 | 5.100 | 88000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.025 | 0.158382 |
0.153233 | ... | ... | 4.100 | 0.025 | 4.125 | 89000 | 0.075 | 0 | 0.075 | 0.100 | 0.075 | 0.162482 |
0.150242 | ... | ... | 3.175 | 0.025 | 3.200 | 90000 | 0.125 | -0.050 | 0.175 | 0.200 | 0.125 | 0.148488 |
0.137595 | 2.075 | 1.900 | 2.325 | -0.025 | 2.300 | 91000 | 0.225 | -0.075 | 0.300 | 0.300 | 0.300 | 0.136774 |
0.132761 | 1.425 | 1.200 | 1.600 | -0.075 | 1.525 | 92000 | 0.450 | -0.125 | 0.575 | 0.625 | 0.475 | 0.132445 |
0.128318 | 0.875 | 0.700 | 1 | -0.100 | 0.900 | 93000 | 0.825 | -0.150 | 0.975 | 1.200 | 0.850 | 0.128299 |
0.131212 | 0.500 | 0.400 | 0.575 | -0.075 | 0.500 | 94000 | 1.425 | -0.125 | 1.550 | 1.550 | 1.450 | 0.131473 |
0.143401 | 0.300 | 0.225 | 0.300 | 0 | 0.300 | 95000 | 2.200 | -0.075 | 2.275 | ... | ... | 0.139017 |
0.15985 | 0.175 | 0.150 | 0.175 | 0.025 | 0.200 | 96000 | 3.100 | -0.050 | 3.150 | ... | ... | 0.154596 |
0.171007 | 0.100 | 0.100 | 0.100 | 0.025 | 0.125 | 97000 | 4.050 | -0.025 | 4.075 | ... | ... | 0.173406 |
0.179583 | 0.100 | 0.050 | 0.075 | 0 | 0.075 | 98000 | 5 | -0.025 | 5.025 | ... | ... | 0.183829 |
0.191311 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 99000 | 5.975 | -0.050 | 6.025 | ... | ... | 0.198188 |
0.193059 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 100000 | 6.950 | -0.050 | 7 | ... | ... | 0.20553 |
0.21543 | ... | ... | 0.025 | 0 | 0.025 | 101000 | 7.950 | -0.050 | 8 | ... | ... | 0.230646 |
0.237255 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 8.925 | -0.050 | 8.975 | ... | ... | 0.222303 |
0.235933 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 9.925 | -0.050 | 9.975 | ... | ... | 0.245993 |
0.255408 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 10.925 | -0.050 | 10.975 | ... | ... | 0.269456 |
0.274515 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 11.925 | -0.050 | 11.975 | ... | ... | 0.292695 |
0.293279 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 12.925 | -0.050 | 12.975 | ... | ... | 0.315716 |
0.311725 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 13.925 | -0.050 | 13.975 | ... | ... | 0.33852 |
0.329861 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 14.925 | -0.050 | 14.975 | ... | ... | 0.361114 |
0.347719 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 15.925 | -0.050 | 15.975 | ... | ... | 0.383501 |
0.365301 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 16.925 | -0.050 | 16.975 | ... | ... | 0.405685 |
0.382614 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 17.925 | -0.050 | 17.975 | ... | ... | 0.42767 |
0.399693 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 18.925 | -0.050 | 18.975 | ... | ... | 0.449459 |
0.416527 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 19.925 | -0.050 | 19.975 | ... | ... | 0.471057 |
0.433121 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 20.925 | -0.050 | 20.975 | ... | ... | 0.492466 |
0.449502 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.925 | -0.050 | 21.975 | ... | ... | 0.51369 |
0.46568 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.925 | -0.050 | 22.975 | ... | ... | 0.534731 |
0.481636 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.925 | -0.050 | 23.975 | ... | ... | 0.555595 |
0.497395 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.925 | -0.050 | 24.975 | ... | ... | 0.576282 |
0.512962 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.925 | -0.050 | 25.975 | ... | ... | 0.596797 |
0.52835 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.925 | -0.050 | 26.975 | ... | ... | 0.617143 |
0.543547 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.925 | -0.050 | 27.975 | ... | ... | 0.637321 |
0.558569 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.925 | -0.050 | 28.975 | ... | ... | 0.657336 |
0.573421 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.925 | -0.050 | 29.975 | ... | ... | 0.677189 |
0.588108 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.925 | -0.050 | 30.975 | ... | ... | 0.696884 |
0.616984 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.925 | -0.050 | 32.975 | ... | ... | 0.735809 |
0.645256 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.925 | -0.050 | 34.975 | ... | ... | 0.774129 |
0.672946 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.925 | -0.050 | 36.975 | ... | ... | 0.811866 |
0.700052 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.925 | -0.050 | 38.975 | ... | ... | 0.849036 |
0.726627 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.925 | -0.050 | 40.975 | ... | ... | 0.885657 |
0.752709 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.925 | -0.050 | 42.975 | ... | ... | 0.921742 |
0.778283 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.925 | -0.050 | 44.975 | ... | ... | 0.957311 |
0.803383 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.925 | -0.050 | 46.975 | ... | ... | 0.992377 |
0.828034 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.925 | -0.050 | 48.975 | ... | ... | 1.026955 |
0.85225 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.925 | -0.050 | 50.975 | ... | ... | 1.061059 |
0.876035 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.925 | -0.050 | 52.975 | ... | ... | 1.094704 |
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.