Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.655315 | ... | ... | 52.525 | 0 | 52.525 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 2.315199 |
2.499469 | ... | ... | 50.525 | 0 | 50.525 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 2.187681 |
2.351109 | ... | ... | 48.525 | 0 | 48.525 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 2.066021 |
2.209542 | ... | ... | 46.525 | 0 | 46.525 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.949682 |
2.074168 | ... | ... | 44.525 | 0 | 44.525 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.838197 |
1.944455 | ... | ... | 42.525 | 0 | 42.525 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.731093 |
1.819957 | ... | ... | 40.525 | 0 | 40.525 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 1.628034 |
1.700273 | ... | ... | 38.525 | 0 | 38.525 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 1.52868 |
1.585037 | ... | ... | 36.525 | 0 | 36.525 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 1.432714 |
1.473927 | ... | ... | 34.525 | 0 | 34.525 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.339896 |
1.366654 | ... | ... | 32.525 | 0 | 32.525 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.249935 |
1.314375 | ... | ... | 31.525 | 0 | 31.525 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 1.205966 |
1.26296 | ... | ... | 30.525 | 0 | 30.525 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.16264 |
1.212381 | ... | ... | 29.525 | 0 | 29.525 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 1.119927 |
1.162607 | ... | ... | 28.525 | 0 | 28.525 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 1.077786 |
1.113618 | ... | ... | 27.525 | 0 | 27.525 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 1.036222 |
1.065389 | ... | ... | 26.525 | 0 | 26.525 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.995206 |
1.017895 | ... | ... | 25.525 | 0 | 25.525 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.95471 |
0.971115 | ... | ... | 24.525 | 0 | 24.525 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.914691 |
0.925026 | ... | ... | 23.525 | 0 | 23.525 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.875152 |
0.879608 | ... | ... | 22.525 | 0 | 22.525 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.836076 |
0.834841 | ... | ... | 21.525 | 0 | 21.525 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.797435 |
0.790708 | ... | ... | 20.525 | 0 | 20.525 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.759201 |
0.747189 | ... | ... | 19.525 | 0 | 19.525 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.721366 |
0.704268 | ... | ... | 18.525 | 0 | 18.525 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.683892 |
0.661929 | ... | ... | 17.525 | 0 | 17.525 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.646771 |
0.620155 | ... | ... | 16.525 | 0 | 16.525 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.609992 |
0.578932 | ... | ... | 15.525 | 0 | 15.525 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.573499 |
0.538244 | ... | ... | 14.525 | 0 | 14.525 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.537295 |
0.498078 | ... | ... | 13.525 | 0 | 13.525 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.501356 |
0.458421 | ... | ... | 12.525 | 0 | 12.525 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.465633 |
0.419259 | ... | ... | 11.525 | 0 | 11.525 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.430122 |
0.38058 | ... | ... | 10.525 | 0 | 10.525 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.394771 |
0.342372 | ... | ... | 9.525 | 0 | 9.525 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.359548 |
0.304624 | ... | ... | 8.525 | 0 | 8.525 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.32441 |
0.267325 | ... | ... | 7.525 | 0 | 7.525 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.289304 |
0.230463 | ... | ... | 6.525 | 0 | 6.525 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.254153 |
0.194029 | ... | ... | 5.525 | 0 | 5.525 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.218872 |
0.158012 | ... | ... | 4.525 | 0 | 4.525 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.183336 |
0.122403 | ... | ... | 3.525 | 0 | 3.525 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.147349 |
0.127008 | ... | ... | 2.550 | 0 | 2.550 | 90000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.124957 |
0.12941 | 1.350 | 1.250 | 1.675 | -0.025 | 1.650 | 91000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.075 | 0.128941 |
0.098955 | 0.900 | 0.550 | 0.800 | -0.025 | 0.775 | 92000 | 0.250 | -0.025 | 0.275 | 0.250 | 0.250 | 0.098848 |
0.100211 | 0.400 | 0.250 | 0.325 | -0.050 | 0.275 | 93000 | 0.750 | -0.050 | 0.800 | ... | ... | 0.100306 |
0.115195 | 0.150 | 0.100 | 0.125 | -0.025 | 0.100 | 94000 | 1.575 | -0.025 | 1.600 | 1.750 | 1.750 | 0.115674 |
0.138337 | 0.100 | 0.050 | 0.050 | 0 | 0.050 | 95000 | 2.525 | 0 | 2.525 | ... | ... | 0.13969 |
0.157025 | ... | ... | 0.025 | 0 | 0.025 | 96000 | 3.500 | 0 | 3.500 | ... | ... | 0.160283 |
0.172971 | 0.013 | 0.013 | 0.013 | 0 | 0.013 | 97000 | 4.475 | 0 | 4.475 | ... | ... | 0.148842 |
0.204619 | 0.050 | 0.050 | 0.013 | 0 | 0.013 | 98000 | 5.475 | 0 | 5.475 | ... | ... | 0.181164 |
0.235314 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 6.475 | 0 | 6.475 | ... | ... | 0.213159 |
0.265196 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 7.475 | 0 | 7.475 | ... | ... | 0.244834 |
0.294352 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 8.475 | 0 | 8.475 | ... | ... | 0.276194 |
0.322871 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 9.475 | 0 | 9.475 | ... | ... | 0.307246 |
0.350806 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 10.475 | 0 | 10.475 | ... | ... | 0.337997 |
0.378194 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 11.475 | 0 | 11.475 | ... | ... | 0.368452 |
0.405083 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 12.475 | 0 | 12.475 | ... | ... | 0.398617 |
0.431502 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 13.475 | 0 | 13.475 | ... | ... | 0.428497 |
0.457473 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 14.475 | 0 | 14.475 | ... | ... | 0.458099 |
0.483031 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 15.475 | 0 | 15.475 | ... | ... | 0.487426 |
0.508198 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 16.475 | 0 | 16.475 | ... | ... | 0.516485 |
0.532963 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 17.475 | 0 | 17.475 | ... | ... | 0.54528 |
0.557384 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 18.475 | 0 | 18.475 | ... | ... | 0.573816 |
0.581466 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 19.475 | 0 | 19.475 | ... | ... | 0.602099 |
0.605191 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 20.475 | 0 | 20.475 | ... | ... | 0.630132 |
0.628598 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 21.475 | 0 | 21.475 | ... | ... | 0.65792 |
0.651717 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 22.475 | 0 | 22.475 | ... | ... | 0.685467 |
0.674527 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 23.475 | 0 | 23.475 | ... | ... | 0.712778 |
0.697039 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 24.475 | 0 | 24.475 | ... | ... | 0.739856 |
0.719276 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 25.475 | 0 | 25.475 | ... | ... | 0.766707 |
0.741246 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 26.475 | 0 | 26.475 | ... | ... | 0.793333 |
0.762957 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 27.475 | 0 | 27.475 | ... | ... | 0.819738 |
0.784406 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 28.475 | 0 | 28.475 | ... | ... | 0.845927 |
0.80561 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 29.475 | 0 | 29.475 | ... | ... | 0.871902 |
0.826576 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 30.475 | 0 | 30.475 | ... | ... | 0.897668 |
0.84731 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 31.475 | 0 | 31.475 | ... | ... | 0.923227 |
0.888072 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 33.475 | 0 | 33.475 | ... | ... | 0.973741 |
0.927991 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 35.475 | 0 | 35.475 | ... | ... | 1.02347 |
0.96708 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 37.475 | 0 | 37.475 | ... | ... | 1.072437 |
1.005356 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 39.475 | 0 | 39.475 | ... | ... | 1.120668 |
1.042893 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 41.475 | 0 | 41.475 | ... | ... | 1.168185 |
1.079727 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 43.475 | 0 | 43.475 | ... | ... | 1.21501 |
1.11584 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 45.475 | 0 | 45.475 | ... | ... | 1.261159 |
1.151294 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 47.475 | 0 | 47.475 | ... | ... | 1.306654 |
1.186116 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 49.475 | 0 | 49.475 | ... | ... | 1.351515 |
1.220313 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 51.475 | 0 | 51.475 | ... | ... | 1.395759 |
1.253917 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 53.475 | 0 | 53.475 | ... | ... | 1.439404 |
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.