Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.077646 | ... | ... | 56.150 | 0.350 | 56.500 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.64815 |
1.019439 | ... | ... | 54.150 | 0.350 | 54.500 | 48000 | 0.025 | 0 | 0.025 | ... | ... | 0.659615 |
0.963759 | ... | ... | 52.150 | 0.350 | 52.500 | 50000 | 0.025 | 0 | 0.025 | ... | ... | 0.626361 |
0.910394 | ... | ... | 50.150 | 0.350 | 50.500 | 52000 | 0.050 | 0 | 0.050 | ... | ... | 0.642688 |
0.859158 | ... | ... | 48.150 | 0.350 | 48.500 | 54000 | 0.050 | 0 | 0.050 | ... | ... | 0.609684 |
0.809885 | ... | ... | 46.150 | 0.350 | 46.500 | 56000 | 0.050 | 0 | 0.050 | ... | ... | 0.577829 |
0.762428 | ... | ... | 44.150 | 0.350 | 44.500 | 58000 | 0.050 | 0 | 0.050 | ... | ... | 0.547043 |
0.716656 | ... | ... | 42.150 | 0.350 | 42.500 | 60000 | 0.050 | 0 | 0.050 | ... | ... | 0.517241 |
0.672452 | ... | ... | 40.150 | 0.350 | 40.500 | 62000 | 0.050 | 0 | 0.050 | ... | ... | 0.488346 |
0.629711 | ... | ... | 38.150 | 0.350 | 38.500 | 64000 | 0.075 | 0 | 0.075 | ... | ... | 0.485207 |
0.588336 | ... | ... | 36.150 | 0.350 | 36.500 | 66000 | 0.075 | 0 | 0.075 | ... | ... | 0.456693 |
0.548242 | ... | ... | 34.150 | 0.350 | 34.500 | 68000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.428932 |
0.509349 | ... | ... | 32.150 | 0.350 | 32.500 | 70000 | 0.100 | 0 | 0.100 | ... | ... | 0.418804 |
0.478929 | ... | ... | 30.175 | 0.350 | 30.525 | 72000 | 0.125 | 0 | 0.125 | ... | ... | 0.405083 |
0.442121 | ... | ... | 28.200 | 0.325 | 28.525 | 74000 | 0.150 | 0 | 0.150 | ... | ... | 0.388946 |
0.413102 | ... | ... | 26.225 | 0.325 | 26.550 | 76000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.371061 |
0.401918 | ... | ... | ... | ... | 25.575 | 77000 | 0.200 | ... | ... | ... | ... | 0.365817 |
0.390557 | ... | ... | 24.275 | 0.325 | 24.600 | 78000 | 0.225 | -0.025 | 0.250 | 0.175 | 0.175 | 0.359602 |
0.379032 | ... | ... | 23.300 | 0.325 | 23.625 | 79000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.352581 |
0.367349 | ... | ... | 22.350 | 0.300 | 22.650 | 80000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.344872 |
0.355516 | ... | ... | 21.375 | 0.300 | 21.675 | 81000 | 0.300 | -0.050 | 0.350 | ... | ... | 0.336567 |
0.348321 | ... | ... | 20.425 | 0.300 | 20.725 | 82000 | 0.325 | -0.075 | 0.400 | ... | ... | 0.327735 |
0.340399 | ... | ... | 19.475 | 0.300 | 19.775 | 83000 | 0.375 | -0.075 | 0.450 | ... | ... | 0.323395 |
0.33183 | ... | ... | 18.525 | 0.300 | 18.825 | 84000 | 0.425 | -0.075 | 0.500 | ... | ... | 0.317842 |
0.322675 | ... | ... | 17.600 | 0.275 | 17.875 | 85000 | 0.475 | -0.075 | 0.550 | 0.425 | 0.425 | 0.311269 |
0.31652 | ... | ... | 16.675 | 0.275 | 16.950 | 86000 | 0.550 | -0.075 | 0.625 | 0.475 | 0.475 | 0.307529 |
0.309388 | ... | ... | 15.750 | 0.275 | 16.025 | 87000 | 0.625 | -0.075 | 0.700 | 0.600 | 0.600 | 0.302415 |
0.30439 | ... | ... | 14.850 | 0.275 | 15.125 | 88000 | 0.725 | -0.075 | 0.800 | 0.700 | 0.650 | 0.299207 |
0.298183 | ... | ... | 13.950 | 0.275 | 14.225 | 89000 | 0.825 | -0.075 | 0.900 | 0.825 | 0.825 | 0.2945 |
0.29347 | ... | ... | 13.075 | 0.275 | 13.350 | 90000 | 0.925 | -0.075 | 1 | 0.825 | 0.825 | 0.288502 |
0.287441 | ... | ... | 12.225 | 0.250 | 12.475 | 91000 | 1.050 | -0.100 | 1.150 | ... | ... | 0.283775 |
0.282451 | ... | ... | 11.375 | 0.250 | 11.625 | 92000 | 1.200 | -0.100 | 1.300 | ... | ... | 0.279921 |
0.278173 | 11 | 11 | 10.550 | 0.250 | 10.800 | 93000 | 1.375 | -0.100 | 1.475 | ... | ... | 0.276632 |
0.274345 | ... | ... | 9.750 | 0.250 | 10 | 94000 | 1.550 | -0.125 | 1.675 | 1.475 | 1.375 | 0.271726 |
0.27076 | ... | ... | 9 | 0.225 | 9.225 | 95000 | 1.775 | -0.125 | 1.900 | 1.650 | 1.650 | 0.269016 |
0.267259 | ... | ... | 8.250 | 0.225 | 8.475 | 96000 | 2.025 | -0.125 | 2.150 | 1.850 | 1.850 | 0.266288 |
0.26371 | ... | ... | 7.550 | 0.200 | 7.750 | 97000 | 2.300 | -0.125 | 2.425 | 2.200 | 2.100 | 0.263433 |
0.261584 | ... | ... | 6.875 | 0.200 | 7.075 | 98000 | 2.600 | -0.150 | 2.750 | 2.275 | 2.275 | 0.260366 |
0.260626 | ... | ... | 6.225 | 0.225 | 6.450 | 99000 | 2.975 | -0.125 | 3.100 | ... | ... | 0.260049 |
0.25919 | 5.825 | 5.825 | 5.625 | 0.225 | 5.850 | 100000 | 3.350 | -0.150 | 3.500 | 3.325 | 3.275 | 0.257736 |
0.257269 | ... | ... | 5.075 | 0.200 | 5.275 | 101000 | 3.800 | -0.125 | 3.925 | 3.500 | 3.500 | 0.257859 |
0.256276 | 5.725 | 4.850 | 4.550 | 0.200 | 4.750 | 102000 | 4.250 | -0.150 | 4.400 | 3.550 | 3.550 | 0.255995 |
0.254748 | 5.225 | 4.500 | 4.050 | 0.200 | 4.250 | 103000 | 4.750 | -0.150 | 4.900 | ... | ... | 0.255028 |
0.252685 | 4.700 | 3.900 | 3.600 | 0.175 | 3.775 | 104000 | 5.275 | -0.175 | 5.450 | 5 | 4.950 | 0.253527 |
0.251518 | 4.100 | 4.100 | 3.200 | 0.150 | 3.350 | 105000 | 5.825 | -0.200 | 6.025 | ... | ... | 0.251498 |
0.249842 | 3.400 | 3.275 | 2.825 | 0.125 | 2.950 | 106000 | 6.425 | -0.225 | 6.650 | 6.075 | 6.075 | 0.250399 |
0.249166 | 2.975 | 2.975 | 2.475 | 0.125 | 2.600 | 107000 | 7.050 | -0.250 | 7.300 | ... | ... | 0.248826 |
0.246531 | 2.875 | 2.300 | 2.175 | 0.075 | 2.250 | 108000 | 7.725 | -0.250 | 7.975 | ... | ... | 0.248353 |
0.246649 | ... | ... | 1.900 | 0.075 | 1.975 | 109000 | 8.425 | -0.275 | 8.700 | ... | ... | 0.247563 |
0.244883 | 2.125 | 2.050 | 1.650 | 0.050 | 1.700 | 110000 | 9.150 | -0.300 | 9.450 | ... | ... | 0.246517 |
0.244649 | ... | ... | 1.450 | 0.025 | 1.475 | 111000 | 9.925 | -0.300 | 10.225 | ... | ... | 0.247087 |
0.246365 | 1.600 | 1.550 | 1.250 | 0.050 | 1.300 | 112000 | 10.725 | -0.300 | 11.025 | ... | ... | 0.247791 |
0.246482 | 1.250 | 1.250 | 1.075 | 0.050 | 1.125 | 113000 | 11.550 | -0.300 | 11.850 | ... | ... | 0.248809 |
0.247012 | 1.200 | 1.200 | 0.950 | 0.025 | 0.975 | 114000 | 12.400 | -0.300 | 12.700 | ... | ... | 0.250368 |
0.248226 | 1.200 | 1.200 | 0.825 | 0.025 | 0.850 | 115000 | 13.275 | -0.300 | 13.575 | ... | ... | 0.25275 |
0.250462 | 0.725 | 0.725 | 0.725 | 0.025 | 0.750 | 116000 | 14.150 | -0.325 | 14.475 | ... | ... | 0.253806 |
0.251386 | ... | ... | 0.625 | 0.025 | 0.650 | 117000 | 15.050 | -0.325 | 15.375 | ... | ... | 0.256078 |
0.253822 | 0.725 | 0.725 | 0.550 | 0.025 | 0.575 | 118000 | 15.975 | -0.325 | 16.300 | 15.125 | 15.125 | 0.260018 |
0.255085 | 0.600 | 0.600 | 0.475 | 0.025 | 0.500 | 119000 | 16.900 | -0.325 | 17.225 | ... | ... | 0.263045 |
0.258558 | 0.550 | 0.550 | 0.425 | 0.025 | 0.450 | 120000 | 17.825 | -0.350 | 18.175 | ... | ... | 0.265073 |
0.261143 | ... | ... | 0.375 | 0.025 | 0.400 | 121000 | 18.775 | -0.325 | 19.100 | ... | ... | 0.269591 |
0.262736 | ... | ... | 0.325 | 0.025 | 0.350 | 122000 | 19.725 | -0.350 | 20.075 | ... | ... | 0.27344 |
0.263181 | ... | ... | 0.300 | 0 | 0.300 | 123000 | 20.700 | -0.325 | 21.025 | ... | ... | 0.280602 |
0.267322 | ... | ... | 0.250 | 0.025 | 0.275 | 124000 | 21.650 | -0.350 | 22 | 20.750 | 20.750 | 0.283266 |
0.270871 | 0.300 | 0.300 | 0.225 | 0.025 | 0.250 | 125000 | 22.625 | -0.350 | 22.975 | ... | ... | 0.28966 |
0.273774 | ... | ... | 0.200 | 0.025 | 0.225 | 126000 | 23.600 | -0.350 | 23.950 | ... | ... | 0.29575 |
0.275957 | ... | ... | 0.175 | 0.025 | 0.200 | 127000 | 24.575 | -0.350 | 24.925 | ... | ... | 0.301536 |
0.277316 | ... | ... | 0.175 | 0 | 0.175 | 128000 | 25.575 | -0.325 | 25.900 | 24.225 | 24.225 | 0.311993 |
0.285119 | ... | ... | 0.150 | 0.025 | 0.175 | 129000 | 26.550 | -0.350 | 26.900 | ... | ... | 0.317389 |
0.285267 | ... | ... | 0.125 | 0.025 | 0.150 | 130000 | 27.550 | -0.325 | 27.875 | ... | ... | 0.327683 |
0.284212 | ... | ... | 0.125 | 0 | 0.125 | 131000 | 28.525 | -0.350 | 28.875 | ... | ... | 0.332707 |
0.291437 | ... | ... | 0.125 | 0 | 0.125 | 132000 | 29.525 | -0.350 | 29.875 | ... | ... | 0.342853 |
0.298576 | ... | ... | 0.100 | 0.025 | 0.125 | 133000 | 30.525 | -0.325 | 30.850 | ... | ... | 0.352924 |
0.295442 | ... | ... | 0.100 | 0 | 0.100 | 134000 | 31.500 | -0.350 | 31.850 | ... | ... | 0.357537 |
0.302248 | ... | ... | 0.100 | 0 | 0.100 | 135000 | 32.500 | -0.350 | 32.850 | ... | ... | 0.367478 |
0.308979 | ... | ... | 0.075 | 0.025 | 0.100 | 136000 | 33.500 | -0.350 | 33.850 | ... | ... | 0.377347 |
0.303032 | ... | ... | 0.075 | 0 | 0.075 | 137000 | 34.500 | -0.350 | 34.850 | ... | ... | 0.387145 |
0.309423 | ... | ... | 0.075 | 0 | 0.075 | 138000 | 35.500 | -0.350 | 35.850 | ... | ... | 0.396874 |
0.322007 | ... | ... | 0.075 | 0 | 0.075 | 140000 | 37.500 | -0.350 | 37.850 | ... | ... | 0.416127 |
0.317277 | ... | ... | 0.050 | 0 | 0.050 | 142000 | 39.500 | -0.350 | 39.850 | ... | ... | 0.435114 |
0.328898 | ... | ... | 0.050 | 0 | 0.050 | 144000 | 41.500 | -0.350 | 41.850 | ... | ... | 0.453843 |
0.340295 | ... | ... | 0.050 | 0 | 0.050 | 146000 | 43.500 | -0.350 | 43.850 | ... | ... | 0.472321 |
0.351479 | ... | ... | 0.050 | 0 | 0.050 | 148000 | 45.500 | -0.350 | 45.850 | ... | ... | 0.490555 |
0.335055 | ... | ... | 0.025 | 0 | 0.025 | 150000 | 47.500 | -0.350 | 47.850 | ... | ... | 0.508551 |
0.345212 | ... | ... | 0.025 | 0 | 0.025 | 152000 | 49.500 | -0.350 | 49.850 | ... | ... | 0.526317 |
0.355192 | ... | ... | 0.025 | 0 | 0.025 | 154000 | 51.500 | -0.350 | 51.850 | ... | ... | 0.543859 |
0.365007 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 53.500 | -0.350 | 53.850 | ... | ... | 0.561182 |
0.374662 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 55.500 | -0.350 | 55.850 | ... | ... | 0.578292 |
0.384163 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 57.500 | -0.350 | 57.850 | ... | ... | 0.595194 |
0.393506 | ... | ... | 0.025 | 0 | 0.025 | 162000 | 59.500 | -0.350 | 59.850 | ... | ... | 0.611894 |
0.376415 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 61.500 | -0.350 | 61.850 | ... | ... | 0.628397 |
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.