Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.482368 | ... | ... | 56.700 | 1.875 | 58.575 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.340697 |
2.358571 | ... | ... | 54.700 | 1.875 | 56.575 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.271179 |
2.240848 | ... | ... | 52.700 | 1.875 | 54.575 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.204885 |
2.128595 | ... | ... | 50.700 | 1.875 | 52.575 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.141523 |
2.021286 | ... | ... | 48.700 | 1.875 | 50.575 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.080811 |
1.918463 | ... | ... | 46.700 | 1.875 | 48.575 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.022523 |
1.819722 | ... | ... | 44.700 | 1.875 | 46.575 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.966466 |
1.724705 | ... | ... | 42.700 | 1.875 | 44.575 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.912437 |
1.633095 | ... | ... | 40.700 | 1.875 | 42.575 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.860287 |
1.544606 | ... | ... | 38.700 | 1.875 | 40.575 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.809877 |
1.458977 | ... | ... | 36.700 | 1.875 | 38.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.761048 |
1.417162 | ... | ... | 35.700 | 1.875 | 37.575 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.7372 |
1.375976 | ... | ... | 34.700 | 1.875 | 36.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.713713 |
1.335392 | ... | ... | 33.700 | 1.875 | 35.575 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.690571 |
1.295383 | ... | ... | 32.700 | 1.875 | 34.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.667749 |
1.255928 | ... | ... | 31.700 | 1.875 | 33.575 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.645244 |
1.217 | ... | ... | 30.700 | 1.875 | 32.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.623047 |
1.178577 | ... | ... | 29.700 | 1.875 | 31.575 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.601146 |
1.140637 | ... | ... | 28.700 | 1.875 | 30.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.579525 |
1.103159 | ... | ... | 27.700 | 1.875 | 29.575 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.558169 |
1.06612 | ... | ... | 26.700 | 1.875 | 28.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.537079 |
1.029498 | ... | ... | 25.700 | 1.875 | 27.575 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.516247 |
0.993274 | ... | ... | 24.700 | 1.875 | 26.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.495655 |
0.957426 | ... | ... | 23.700 | 1.875 | 25.575 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.475286 |
0.921932 | ... | ... | 22.700 | 1.875 | 24.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.45514 |
0.886774 | ... | ... | 21.700 | 1.875 | 23.575 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.435209 |
0.85193 | ... | ... | 20.700 | 1.875 | 22.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.415479 |
0.817377 | ... | ... | 19.700 | 1.875 | 21.575 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.395942 |
0.783094 | ... | ... | 18.700 | 1.875 | 20.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.376591 |
0.749057 | ... | ... | 17.700 | 1.875 | 19.575 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.35741 |
0.715245 | ... | ... | 16.700 | 1.875 | 18.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.338388 |
0.681631 | ... | ... | 15.700 | 1.875 | 17.575 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.319531 |
0.648186 | ... | ... | 14.700 | 1.875 | 16.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.300808 |
0.614883 | ... | ... | 13.700 | 1.875 | 15.575 | 83000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.282214 |
0.581692 | ... | ... | 12.700 | 1.875 | 14.575 | 84000 | 0.025 | 0.013 | 0.013 | 0.025 | 0.025 | 0.287507 |
0.548572 | ... | ... | 11.700 | 1.875 | 13.575 | 85000 | 0.025 | 0 | 0.025 | ... | ... | 0.267804 |
0.51549 | ... | ... | 10.700 | 1.875 | 12.575 | 86000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | 0.248192 |
0.482392 | ... | ... | 9.725 | 1.850 | 11.575 | 87000 | 0.075 | 0.050 | 0.025 | 0.075 | 0.025 | 0.271412 |
0.454003 | ... | ... | 8.725 | 1.875 | 10.600 | 88000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.209139 |
0.42052 | ... | ... | 7.750 | 1.850 | 9.600 | 89000 | 0.025 | -0.050 | 0.075 | 0.075 | 0.075 | 0.189655 |
0.386821 | 8.900 | 8.900 | 6.775 | 1.825 | 8.600 | 90000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.190099 |
0.356956 | ... | ... | 5.825 | 1.800 | 7.625 | 91000 | 0.075 | -0.050 | 0.125 | ... | ... | 0.182096 |
0.326209 | 5.575 | 5.300 | 4.875 | 1.775 | 6.650 | 92000 | 0.100 | -0.100 | 0.200 | 0.150 | 0.075 | 0.169455 |
0.294394 | ... | ... | 3.975 | 1.700 | 5.675 | 93000 | 0.175 | 0.050 | 0.125 | 0.175 | 0.125 | 0.167303 |
0.137303 | 3.950 | 3.950 | 4.750 | -0.800 | 3.950 | 94000 | 0.200 | 0.025 | 0.175 | 0.200 | 0.125 | 0.146218 |
0.248682 | 2.750 | 2.750 | 2.450 | 1.450 | 3.900 | 95000 | 0.350 | 0.025 | 0.325 | 0.475 | 0.350 | 0.144198 |
0.230629 | 2.875 | 2 | 1.825 | 1.275 | 3.100 | 96000 | 0.525 | -0.600 | 1.125 | 1 | 0.725 | 0.134973 |
0.215062 | 2.350 | 1.425 | 1.325 | 1.050 | 2.375 | 97000 | 0.850 | 0.050 | 0.800 | 1.050 | 0.850 | 0.133107 |
0.189012 | 1.625 | 1.225 | 1.750 | -0.125 | 1.625 | 98000 | 1.175 | -1.050 | 2.225 | 1.575 | 1.575 | 0.117638 |
0.166356 | 1 | 1 | 1.275 | -0.275 | 1 | 99000 | 1.700 | -1.225 | 2.925 | ... | ... | 0.107911 |
0.172281 | 0.750 | 0.725 | 0.875 | -0.150 | 0.725 | 100000 | 2.300 | -1.400 | 3.700 | ... | ... | 0.080041 |
0.192861 | ... | ... | 0.300 | 0.325 | 0.625 | 101000 | 3.025 | -1.550 | 4.575 | ... | ... | 0 |
0.192683 | ... | ... | 0.225 | 0.200 | 0.425 | 102000 | 3.850 | -1.650 | 5.500 | ... | ... | 0 |
0.191418 | ... | ... | 0.150 | 0.125 | 0.275 | 103000 | 4.700 | -1.725 | 6.425 | ... | ... | 0 |
0.191219 | ... | ... | 0.100 | 0.075 | 0.175 | 104000 | 5.600 | -1.775 | 7.375 | ... | ... | 0 |
0.197198 | ... | ... | 0.075 | 0.050 | 0.125 | 105000 | 6.550 | -1.800 | 8.350 | ... | ... | 0 |
0.207543 | ... | ... | 0.050 | 0.050 | 0.100 | 106000 | 7.500 | -1.850 | 9.350 | ... | ... | 0 |
0.214577 | ... | ... | 0.050 | 0.025 | 0.075 | 107000 | 8.475 | -1.850 | 10.325 | ... | ... | 0 |
0.216954 | ... | ... | 0.025 | 0.025 | 0.050 | 108000 | 9.450 | -1.875 | 11.325 | ... | ... | 0 |
0.210784 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 10.450 | -1.850 | 12.300 | ... | ... | 0 |
0.225884 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 11.450 | -1.850 | 13.300 | ... | ... | 0 |
0.240709 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 12.425 | -1.875 | 14.300 | ... | ... | 0 |
0.255281 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 13.425 | -1.875 | 15.300 | ... | ... | 0 |
0.269606 | ... | ... | 0.025 | 0 | 0.025 | 113000 | 14.425 | -1.875 | 16.300 | ... | ... | 0 |
0.283709 | ... | ... | 0.013 | 0.013 | 0.025 | 114000 | 15.425 | -1.875 | 17.300 | ... | ... | 0 |
0.273911 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 16.425 | -1.875 | 18.300 | ... | ... | 0 |
0.286733 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 17.425 | -1.875 | 19.300 | ... | ... | 0 |
0.299383 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 18.425 | -1.875 | 20.300 | ... | ... | 0 |
0.311855 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 19.425 | -1.875 | 21.300 | ... | ... | 0 |
0.324158 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 20.425 | -1.875 | 22.300 | ... | ... | 0 |
0.336312 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 21.425 | -1.875 | 23.300 | ... | ... | 0 |
0.348316 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 22.425 | -1.875 | 24.300 | ... | ... | 0 |
0.360161 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 23.425 | -1.875 | 25.300 | ... | ... | 0 |
0.371863 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 24.425 | -1.875 | 26.300 | ... | ... | 0 |
0.383429 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 25.425 | -1.875 | 27.300 | ... | ... | 0 |
0.406168 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 27.425 | -1.875 | 29.300 | ... | ... | 0 |
0.428393 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 29.425 | -1.875 | 31.300 | ... | ... | 0 |
0.450136 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 31.425 | -1.875 | 33.300 | ... | ... | 0 |
0.471421 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 33.425 | -1.875 | 35.300 | ... | ... | 0 |
0.492278 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 35.425 | -1.875 | 37.300 | ... | ... | 0 |
0.512714 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 37.425 | -1.875 | 39.300 | ... | ... | 0 |
0.532744 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 39.425 | -1.875 | 41.300 | ... | ... | 0 |
0.55241 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 41.425 | -1.875 | 43.300 | ... | ... | 0 |
0.571713 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 43.425 | -1.875 | 45.300 | ... | ... | 0 |
0.590653 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 45.425 | -1.875 | 47.300 | ... | ... | 0 |
0.60926 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 47.425 | -1.875 | 49.300 | ... | ... | 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.