Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.846684 | ... | ... | 90.425 | -0.500 | 89.925 | 10000 | 0.013 | 0 | 0.013 | ... | ... | 2.337768 |
1.293107 | ... | ... | 56.425 | -0.500 | 55.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.851117 |
1.221996 | ... | ... | 54.425 | -0.500 | 53.925 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.807467 |
1.154077 | ... | ... | 52.425 | -0.500 | 51.925 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.765659 |
1.089072 | ... | ... | 50.425 | -0.500 | 49.925 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.725519 |
1.026741 | ... | ... | 48.425 | -0.500 | 47.925 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.686917 |
0.966868 | ... | ... | 46.425 | -0.500 | 45.925 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.649733 |
0.909266 | ... | ... | 44.425 | -0.500 | 43.925 | 56000 | 0.025 | 0 | 0.025 | ... | ... | 0.659133 |
0.853767 | ... | ... | 42.425 | -0.500 | 41.925 | 58000 | 0.025 | 0 | 0.025 | ... | ... | 0.622184 |
0.800222 | ... | ... | 40.425 | -0.500 | 39.925 | 60000 | 0.025 | 0 | 0.025 | ... | ... | 0.586415 |
0.748495 | ... | ... | 38.425 | -0.500 | 37.925 | 62000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.598747 |
0.698464 | ... | ... | 36.425 | -0.500 | 35.925 | 64000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.562621 |
0.650021 | ... | ... | 34.425 | -0.500 | 33.925 | 66000 | 0.050 | 0 | 0.050 | ... | ... | 0.527489 |
0.603066 | ... | ... | 32.425 | -0.500 | 31.925 | 68000 | 0.050 | 0 | 0.050 | ... | ... | 0.49327 |
0.557508 | ... | ... | 30.425 | -0.500 | 29.925 | 70000 | 0.050 | 0 | 0.050 | ... | ... | 0.459898 |
0.513266 | ... | ... | 28.425 | -0.500 | 27.925 | 72000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.451879 |
0.491614 | ... | ... | 27.425 | -0.500 | 26.925 | 73000 | 0.075 | 0 | 0.075 | ... | ... | 0.435107 |
0.482464 | ... | ... | 26.425 | -0.475 | 25.950 | 74000 | 0.075 | 0 | 0.075 | ... | ... | 0.41851 |
0.461304 | ... | ... | 25.450 | -0.500 | 24.950 | 75000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.419962 |
0.44043 | ... | ... | 24.450 | -0.500 | 23.950 | 76000 | 0.100 | 0.025 | 0.075 | 0.100 | 0.100 | 0.40312 |
0.430695 | ... | ... | 23.450 | -0.475 | 22.975 | 77000 | 0.125 | 0.025 | 0.100 | ... | ... | 0.400706 |
0.410236 | ... | ... | 22.450 | -0.475 | 21.975 | 78000 | 0.125 | 0.025 | 0.100 | ... | ... | 0.383691 |
0.390037 | ... | ... | 21.475 | -0.500 | 20.975 | 79000 | 0.125 | 0.025 | 0.100 | ... | ... | 0.366817 |
0.3797 | ... | ... | 20.475 | -0.475 | 20 | 80000 | 0.125 | 0 | 0.125 | 0.150 | 0.150 | 0.350073 |
0.368612 | ... | ... | 19.500 | -0.475 | 19.025 | 81000 | 0.175 | 0.050 | 0.125 | ... | ... | 0.354358 |
0.348814 | ... | ... | 18.525 | -0.500 | 18.025 | 82000 | 0.175 | 0.025 | 0.150 | 0.175 | 0.175 | 0.337071 |
0.337104 | ... | ... | 17.525 | -0.475 | 17.050 | 83000 | 0.175 | 0 | 0.175 | 0.200 | 0.175 | 0.319886 |
0.324779 | ... | ... | 16.550 | -0.475 | 16.075 | 84000 | 0.200 | 0 | 0.200 | 0.200 | 0.200 | 0.310951 |
0.318242 | ... | ... | 15.600 | -0.475 | 15.125 | 85000 | 0.250 | 0.025 | 0.225 | ... | ... | 0.307802 |
0.304375 | ... | ... | 14.625 | -0.475 | 14.150 | 86000 | 0.300 | 0.050 | 0.250 | 0.275 | 0.275 | 0.302181 |
0.295329 | ... | ... | 13.675 | -0.475 | 13.200 | 87000 | 0.325 | 0.025 | 0.300 | 0.350 | 0.350 | 0.289322 |
0.284977 | ... | ... | 12.725 | -0.475 | 12.250 | 88000 | 0.375 | 0.025 | 0.350 | ... | ... | 0.280722 |
0.277714 | ... | ... | 11.775 | -0.450 | 11.325 | 89000 | 0.450 | 0.050 | 0.400 | 0.475 | 0.425 | 0.274967 |
0.268626 | ... | ... | 10.850 | -0.450 | 10.400 | 90000 | 0.525 | 0.050 | 0.475 | 0.575 | 0.575 | 0.267076 |
0.261371 | ... | ... | 9.925 | -0.425 | 9.500 | 91000 | 0.625 | 0.075 | 0.550 | 0.625 | 0.600 | 0.26081 |
0.255141 | ... | ... | 9.025 | -0.400 | 8.625 | 92000 | 0.725 | 0.075 | 0.650 | 0.775 | 0.600 | 0.252305 |
0.249324 | ... | ... | 8.150 | -0.375 | 7.775 | 93000 | 0.875 | 0.100 | 0.775 | 0.900 | 0.800 | 0.247438 |
0.243466 | ... | ... | 7.300 | -0.350 | 6.950 | 94000 | 1.050 | 0.125 | 0.925 | 1.150 | 0.975 | 0.242362 |
0.237224 | ... | ... | 6.500 | -0.350 | 6.150 | 95000 | 1.250 | 0.150 | 1.100 | 1.300 | 1.250 | 0.236772 |
0.232485 | 5.225 | 5.225 | 5.725 | -0.325 | 5.400 | 96000 | 1.500 | 0.175 | 1.325 | 1.575 | 1.400 | 0.232589 |
0.228619 | 4.875 | 4.825 | 5 | -0.300 | 4.700 | 97000 | 1.800 | 0.200 | 1.600 | 1.800 | 1.775 | 0.229209 |
0.227124 | 3.975 | 3.825 | 4.350 | -0.275 | 4.075 | 98000 | 2.150 | 0.225 | 1.925 | 2.250 | 2.200 | 0.226218 |
0.223762 | ... | ... | 3.725 | -0.250 | 3.475 | 99000 | 2.550 | 0.225 | 2.325 | 2.725 | 2.625 | 0.22334 |
0.222214 | 3 | 2.725 | 3.200 | -0.250 | 2.950 | 100000 | 3.025 | 0.250 | 2.775 | 3.250 | 2.775 | 0.222248 |
0.220493 | 2.650 | 2.300 | 2.725 | -0.250 | 2.475 | 101000 | 3.550 | 0.250 | 3.300 | 3.600 | 3.525 | 0.220981 |
0.220516 | 2.175 | 1.925 | 2.300 | -0.225 | 2.075 | 102000 | 4.150 | 0.300 | 3.850 | 4.350 | 3.950 | 0.221479 |
0.220585 | 1.775 | 1.600 | 1.925 | -0.200 | 1.725 | 103000 | 4.800 | 0.300 | 4.500 | 5 | 5 | 0.222068 |
0.223047 | 1.675 | 1.350 | 1.600 | -0.150 | 1.450 | 104000 | 5.500 | 0.325 | 5.175 | 5.800 | 5.700 | 0.223023 |
0.224221 | 1.225 | 1.100 | 1.350 | -0.150 | 1.200 | 105000 | 6.250 | 0.350 | 5.900 | 6.600 | 6.450 | 0.224739 |
0.224208 | 1.125 | 0.900 | 1.125 | -0.150 | 0.975 | 106000 | 7.025 | 0.375 | 6.650 | ... | ... | 0.225362 |
0.228441 | 0.825 | 0.800 | 0.925 | -0.100 | 0.825 | 107000 | 7.850 | 0.375 | 7.475 | 8.250 | 8.100 | 0.227685 |
0.229891 | 0.725 | 0.600 | 0.775 | -0.100 | 0.675 | 108000 | 8.700 | 0.400 | 8.300 | 9.025 | 9.025 | 0.229769 |
0.231362 | 0.575 | 0.550 | 0.650 | -0.100 | 0.550 | 109000 | 9.575 | 0.400 | 9.175 | ... | ... | 0.232022 |
0.233378 | 0.500 | 0.425 | 0.525 | -0.075 | 0.450 | 110000 | 10.500 | 0.425 | 10.075 | ... | ... | 0.238639 |
0.23668 | 0.425 | 0.375 | 0.450 | -0.075 | 0.375 | 111000 | 11.400 | 0.425 | 10.975 | ... | ... | 0.239507 |
0.242261 | 0.350 | 0.300 | 0.375 | -0.050 | 0.325 | 112000 | 12.350 | 0.450 | 11.900 | 12.375 | 12.375 | 0.246469 |
0.246192 | 0.250 | 0.250 | 0.325 | -0.050 | 0.275 | 113000 | 13.300 | 0.450 | 12.850 | ... | ... | 0.2521 |
0.248177 | 0.250 | 0.225 | 0.275 | -0.050 | 0.225 | 114000 | 14.250 | 0.450 | 13.800 | ... | ... | 0.256245 |
0.254469 | ... | ... | 0.225 | -0.025 | 0.200 | 115000 | 15.200 | 0.450 | 14.750 | 15.225 | 15.225 | 0.25866 |
0.259668 | 0.175 | 0.175 | 0.200 | -0.025 | 0.175 | 116000 | 16.175 | 0.450 | 15.725 | ... | ... | 0.265963 |
0.263628 | ... | ... | 0.175 | -0.025 | 0.150 | 117000 | 17.150 | 0.450 | 16.700 | ... | ... | 0.272471 |
0.266116 | ... | ... | 0.150 | -0.025 | 0.125 | 118000 | 18.150 | 0.475 | 17.675 | ... | ... | 0.285881 |
0.266758 | ... | ... | 0.125 | -0.025 | 0.100 | 119000 | 19.125 | 0.475 | 18.650 | ... | ... | 0.291351 |
0.277212 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 120000 | 20.125 | 0.500 | 19.625 | ... | ... | 0.304466 |
0.287511 | ... | ... | 0.100 | 0 | 0.100 | 121000 | 21.100 | 0.475 | 20.625 | ... | ... | 0.308891 |
0.28468 | ... | ... | 0.075 | 0 | 0.075 | 122000 | 22.100 | 0.500 | 21.600 | ... | ... | 0.321764 |
0.294374 | 0.100 | 0.100 | 0.075 | 0 | 0.075 | 123000 | 23.100 | 0.500 | 22.600 | ... | ... | 0.334532 |
0.303938 | ... | ... | 0.075 | 0 | 0.075 | 124000 | 24.075 | 0.500 | 23.575 | ... | ... | 0.337801 |
0.295997 | ... | ... | 0.050 | 0 | 0.050 | 125000 | 25.075 | 0.500 | 24.575 | ... | ... | 0.350385 |
0.304931 | ... | ... | 0.050 | 0 | 0.050 | 126000 | 26.075 | 0.500 | 25.575 | ... | ... | 0.36287 |
0.313753 | ... | ... | 0.050 | 0 | 0.050 | 127000 | 27.075 | 0.500 | 26.575 | ... | ... | 0.375258 |
0.32247 | ... | ... | 0.050 | 0 | 0.050 | 128000 | 28.075 | 0.500 | 27.575 | ... | ... | 0.387551 |
0.331084 | ... | ... | 0.050 | 0 | 0.050 | 129000 | 29.075 | 0.500 | 28.575 | ... | ... | 0.39975 |
0.339599 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 30.075 | 0.500 | 29.575 | ... | ... | 0.411856 |
0.348016 | ... | ... | 0.050 | 0 | 0.050 | 131000 | 31.075 | 0.500 | 30.575 | ... | ... | 0.423871 |
0.356336 | ... | ... | 0.050 | 0 | 0.050 | 132000 | 32.075 | 0.500 | 31.575 | ... | ... | 0.435796 |
0.364564 | ... | ... | 0.050 | 0 | 0.050 | 133000 | 33.075 | 0.500 | 32.575 | ... | ... | 0.447633 |
0.372705 | ... | ... | 0.050 | 0 | 0.050 | 134000 | 34.075 | 0.500 | 33.575 | ... | ... | 0.459384 |
0.380759 | ... | ... | 0.050 | 0 | 0.050 | 135000 | 35.075 | 0.500 | 34.575 | ... | ... | 0.471048 |
0.358002 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 36.075 | 0.500 | 35.575 | ... | ... | 0.482629 |
0.37273 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 38.075 | 0.500 | 37.575 | ... | ... | 0.505542 |
0.387171 | ... | ... | 0.025 | 0 | 0.025 | 140000 | 40.075 | 0.500 | 39.575 | ... | ... | 0.528133 |
0.401343 | ... | ... | 0.025 | 0 | 0.025 | 142000 | 42.075 | 0.500 | 41.575 | ... | ... | 0.550411 |
0.41524 | ... | ... | 0.025 | 0 | 0.025 | 144000 | 44.075 | 0.500 | 43.575 | ... | ... | 0.572386 |
0.428884 | ... | ... | 0.025 | 0 | 0.025 | 146000 | 46.075 | 0.500 | 45.575 | ... | ... | 0.594065 |
0.442286 | ... | ... | 0.025 | 0 | 0.025 | 148000 | 48.075 | 0.500 | 47.575 | ... | ... | 0.615456 |
0.424825 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 50.075 | 0.500 | 49.575 | ... | ... | 0.636569 |
0.437077 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 52.075 | 0.500 | 51.575 | ... | ... | 0.65741 |
0.449122 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 54.075 | 0.500 | 53.575 | ... | ... | 0.677987 |
0.460972 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 56.075 | 0.500 | 55.575 | ... | ... | 0.698306 |
0.472636 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 58.075 | 0.500 | 57.575 | ... | ... | 0.718374 |
0.484119 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 60.075 | 0.500 | 59.575 | ... | ... | 0.738198 |
0.495415 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 62.075 | 0.500 | 61.575 | ... | ... | 0.757783 |
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.