Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.241001 | ... | ... | 54.275 | -0.250 | 54.025 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.538494 |
2.118614 | ... | ... | 52.275 | -0.250 | 52.025 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.455111 |
2.002136 | ... | ... | 50.275 | -0.250 | 50.025 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.375584 |
1.891008 | ... | ... | 48.275 | -0.250 | 48.025 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.299525 |
1.784736 | ... | ... | 46.275 | -0.250 | 46.025 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.226648 |
1.682886 | ... | ... | 44.275 | -0.250 | 44.025 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.156661 |
1.585085 | ... | ... | 42.275 | -0.250 | 42.025 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 1.089307 |
1.490991 | ... | ... | 40.275 | -0.250 | 40.025 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 1.024391 |
1.400305 | ... | ... | 38.275 | -0.250 | 38.025 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.961695 |
1.31276 | ... | ... | 36.275 | -0.250 | 36.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.901062 |
1.228106 | ... | ... | 34.275 | -0.250 | 34.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.842329 |
1.186794 | ... | ... | 33.275 | -0.250 | 33.025 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.813617 |
1.146124 | ... | ... | 32.275 | -0.250 | 32.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.785328 |
1.10607 | ... | ... | 31.275 | -0.250 | 31.025 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.757445 |
1.066608 | ... | ... | 30.275 | -0.250 | 30.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.729953 |
1.027714 | ... | ... | 29.275 | -0.250 | 29.025 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.70282 |
0.989367 | ... | ... | 28.275 | -0.250 | 28.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.676052 |
0.951544 | ... | ... | 27.275 | -0.250 | 27.025 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.649633 |
0.914224 | ... | ... | 26.275 | -0.250 | 26.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.623546 |
0.877384 | ... | ... | 25.275 | -0.250 | 25.025 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.597761 |
0.841007 | ... | ... | 24.275 | -0.250 | 24.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.572279 |
0.80507 | ... | ... | 23.275 | -0.250 | 23.025 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.547091 |
0.769553 | ... | ... | 22.275 | -0.250 | 22.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.522182 |
0.734436 | ... | ... | 21.275 | -0.250 | 21.025 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.49753 |
0.699699 | ... | ... | 20.275 | -0.250 | 20.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.473132 |
0.66532 | ... | ... | 19.275 | -0.250 | 19.025 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.448971 |
0.63128 | ... | ... | 18.275 | -0.250 | 18.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.425024 |
0.597554 | ... | ... | 17.275 | -0.250 | 17.025 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.401301 |
0.564122 | ... | ... | 16.275 | -0.250 | 16.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.377768 |
0.530957 | ... | ... | 15.275 | -0.250 | 15.025 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.354408 |
0.498035 | ... | ... | 14.275 | -0.250 | 14.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.331231 |
0.465325 | ... | ... | 13.275 | -0.250 | 13.025 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.308188 |
0.432798 | ... | ... | 12.275 | -0.250 | 12.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.285284 |
0.400415 | ... | ... | 11.275 | -0.250 | 11.025 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.262484 |
0.368136 | ... | ... | 10.275 | -0.250 | 10.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.239773 |
0.335908 | ... | ... | 9.275 | -0.250 | 9.025 | 85000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.217124 |
0.303674 | ... | ... | 8.300 | -0.275 | 8.025 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.214067 |
0.280897 | ... | ... | 7.300 | -0.250 | 7.050 | 87000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.189645 |
0.247701 | ... | ... | 6.325 | -0.275 | 6.050 | 88000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | 0.165115 |
0.221792 | ... | ... | 5.350 | -0.275 | 5.075 | 89000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.17234 |
0.199888 | ... | ... | 4.400 | -0.275 | 4.125 | 90000 | 0.175 | 0.075 | 0.100 | 0.175 | 0.100 | 0.177705 |
0.183784 | ... | ... | 3.475 | -0.250 | 3.225 | 91000 | 0.200 | 0 | 0.200 | ... | ... | 0.149618 |
0.108112 | 2.850 | 2.050 | 2.400 | -0.350 | 2.050 | 92000 | 0.450 | 0.075 | 0.375 | 0.500 | 0.450 | 0.158957 |
0.177306 | 1.775 | 1.775 | 1.650 | 0.125 | 1.775 | 93000 | 0.800 | 0.175 | 0.625 | 0.800 | 0.500 | 0.162768 |
0.151722 | 1.150 | 1.150 | 1.325 | -0.275 | 1.050 | 94000 | 1.025 | 0 | 1.025 | 1.025 | 1 | 0.131253 |
0.185173 | 0.875 | 0.875 | 0.650 | 0.225 | 0.875 | 95000 | 1.625 | 0.025 | 1.600 | 1.950 | 1.825 | 0.130532 |
0.153133 | 0.375 | 0.375 | 0.425 | -0.050 | 0.375 | 96000 | 2.400 | 0.125 | 2.275 | 2.250 | 2.250 | 0.135425 |
0.159302 | 0.225 | 0.225 | 0.225 | 0 | 0.225 | 97000 | 3.200 | 0.125 | 3.075 | ... | ... | 0.119322 |
0.162752 | 0.175 | 0.125 | 0.125 | 0 | 0.125 | 98000 | 4.100 | 0.150 | 3.950 | 3.950 | 3.950 | 0 |
0.169978 | 0.125 | 0.125 | 0.125 | -0.050 | 0.075 | 99000 | 5.050 | 0.200 | 4.850 | ... | ... | 0 |
0.180313 | ... | ... | 0.075 | -0.025 | 0.050 | 100000 | 6.025 | 0.225 | 5.800 | ... | ... | 0 |
0.181428 | ... | ... | 0.050 | -0.025 | 0.025 | 101000 | 7 | 0.225 | 6.775 | ... | ... | 0 |
0.201873 | ... | ... | 0.025 | 0 | 0.025 | 102000 | 7.975 | 0.225 | 7.750 | ... | ... | 0 |
0.202097 | ... | ... | 0.025 | -0.013 | 0.013 | 103000 | 8.975 | 0.250 | 8.725 | ... | ... | 0 |
0.24134 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 104000 | 9.975 | 0.250 | 9.725 | ... | ... | 0 |
0.238099 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 10.975 | 0.250 | 10.725 | ... | ... | 0 |
0.255591 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 11.975 | 0.250 | 11.725 | ... | ... | 0 |
0.272774 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 12.975 | 0.250 | 12.725 | ... | ... | 0 |
0.28967 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 13.975 | 0.250 | 13.725 | ... | ... | 0 |
0.306285 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 14.975 | 0.250 | 14.725 | ... | ... | 0 |
0.322648 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 15.975 | 0.250 | 15.725 | ... | ... | 0 |
0.338758 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 16.975 | 0.250 | 16.725 | ... | ... | 0 |
0.35463 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 17.975 | 0.250 | 17.725 | ... | ... | 0 |
0.370287 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 18.975 | 0.250 | 18.725 | ... | ... | 0 |
0.385718 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 19.975 | 0.250 | 19.725 | ... | ... | 0 |
0.400935 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.975 | 0.250 | 20.725 | ... | ... | 0 |
0.415961 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.975 | 0.250 | 21.725 | ... | ... | 0 |
0.430797 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.975 | 0.250 | 22.725 | ... | ... | 0 |
0.445434 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.975 | 0.250 | 23.725 | ... | ... | 0 |
0.45989 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.975 | 0.250 | 24.725 | ... | ... | 0 |
0.474174 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.975 | 0.250 | 25.725 | ... | ... | 0 |
0.488293 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.975 | 0.250 | 26.725 | ... | ... | 0 |
0.502239 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.975 | 0.250 | 27.725 | ... | ... | 0 |
0.516026 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.975 | 0.250 | 28.725 | ... | ... | 0 |
0.529659 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.975 | 0.250 | 29.725 | ... | ... | 0 |
0.556469 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.975 | 0.250 | 31.725 | ... | ... | 0 |
0.582698 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.975 | 0.250 | 33.725 | ... | ... | 0 |
0.60839 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.975 | 0.250 | 35.725 | ... | ... | 0 |
0.633549 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.975 | 0.250 | 37.725 | ... | ... | 0 |
0.658199 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.975 | 0.250 | 39.725 | ... | ... | 0 |
0.682387 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.975 | 0.250 | 41.725 | ... | ... | 0 |
0.706117 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.975 | 0.250 | 43.725 | ... | ... | 0 |
0.729395 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.975 | 0.250 | 45.725 | ... | ... | 0 |
0.752254 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.975 | 0.250 | 47.725 | ... | ... | 0 |
0.774712 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.975 | 0.250 | 49.725 | ... | ... | 0 |
0.79677 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.975 | 0.250 | 51.725 | ... | ... | 0 |
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.