Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.581536 | ... | ... | 54.725 | 0.200 | 54.925 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.120552 |
1.490992 | ... | ... | 52.725 | 0.200 | 52.925 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.060557 |
1.404867 | ... | ... | 50.725 | 0.200 | 50.925 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.003344 |
1.322747 | ... | ... | 48.725 | 0.200 | 48.925 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.948632 |
1.244274 | ... | ... | 46.725 | 0.200 | 46.925 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.896207 |
1.169137 | ... | ... | 44.725 | 0.200 | 44.925 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.845874 |
1.097062 | ... | ... | 42.725 | 0.200 | 42.925 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.797433 |
1.027806 | ... | ... | 40.725 | 0.200 | 40.925 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.750749 |
0.961154 | ... | ... | 38.725 | 0.200 | 38.925 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.705675 |
0.896914 | ... | ... | 36.725 | 0.200 | 36.925 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.662078 |
0.834917 | ... | ... | 34.725 | 0.200 | 34.925 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.61986 |
0.804711 | ... | ... | 33.725 | 0.200 | 33.925 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.599228 |
0.77501 | ... | ... | 32.725 | 0.200 | 32.925 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.578896 |
0.745796 | ... | ... | 31.725 | 0.200 | 31.925 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.558857 |
0.717054 | ... | ... | 30.725 | 0.200 | 30.925 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.539101 |
0.688768 | ... | ... | 29.725 | 0.200 | 29.925 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.519616 |
0.660924 | ... | ... | 28.725 | 0.200 | 28.925 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.500381 |
0.633508 | ... | ... | 27.725 | 0.200 | 27.925 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.4814 |
0.606506 | ... | ... | 26.725 | 0.200 | 26.925 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.462662 |
0.579907 | ... | ... | 25.725 | 0.200 | 25.925 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.444156 |
0.553697 | ... | ... | 24.725 | 0.200 | 24.925 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.42586 |
0.527866 | ... | ... | 23.725 | 0.200 | 23.925 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.407776 |
0.502403 | ... | ... | 22.725 | 0.200 | 22.925 | 72000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.389895 |
0.477297 | ... | ... | 21.725 | 0.200 | 21.925 | 73000 | 0.025 | 0 | 0.025 | ... | ... | 0.403025 |
0.452538 | ... | ... | 20.725 | 0.200 | 20.925 | 74000 | 0.025 | 0 | 0.025 | ... | ... | 0.384313 |
0.428117 | ... | ... | 19.725 | 0.200 | 19.925 | 75000 | 0.025 | 0 | 0.025 | ... | ... | 0.365783 |
0.404023 | ... | ... | 18.725 | 0.200 | 18.925 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 0.347425 |
0.380249 | ... | ... | 17.725 | 0.200 | 17.925 | 77000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.329222 |
0.356786 | ... | ... | 16.750 | 0.175 | 16.925 | 78000 | 0.050 | 0 | 0.050 | ... | ... | 0.342049 |
0.352197 | ... | ... | 15.750 | 0.200 | 15.950 | 79000 | 0.050 | 0 | 0.050 | ... | ... | 0.32272 |
0.329099 | ... | ... | 14.775 | 0.175 | 14.950 | 80000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.303518 |
0.306277 | ... | ... | 13.775 | 0.175 | 13.950 | 81000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.284426 |
0.298231 | ... | ... | 12.800 | 0.175 | 12.975 | 82000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.283372 |
0.287669 | ... | ... | 11.825 | 0.175 | 12 | 83000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.277279 |
0.275163 | ... | ... | 10.850 | 0.175 | 11.025 | 84000 | 0.125 | -0.025 | 0.150 | 0.100 | 0.100 | 0.267926 |
0.261054 | ... | ... | 9.875 | 0.175 | 10.050 | 85000 | 0.150 | -0.050 | 0.200 | ... | ... | 0.256169 |
0.245553 | ... | ... | 8.925 | 0.150 | 9.075 | 86000 | 0.175 | -0.050 | 0.225 | 0.150 | 0.150 | 0.242483 |
0.235394 | ... | ... | 7.950 | 0.175 | 8.125 | 87000 | 0.225 | -0.025 | 0.250 | 0.200 | 0.150 | 0.233841 |
0.222387 | ... | ... | 7 | 0.175 | 7.175 | 88000 | 0.275 | -0.025 | 0.300 | 0.325 | 0.250 | 0.221924 |
0.211732 | ... | ... | 6.100 | 0.150 | 6.250 | 89000 | 0.350 | -0.050 | 0.400 | ... | ... | 0.212076 |
0.201694 | ... | ... | 5.225 | 0.125 | 5.350 | 90000 | 0.425 | -0.100 | 0.525 | ... | ... | 0.19858 |
0.194494 | 4 | 4 | 4.400 | 0.100 | 4.500 | 91000 | 0.575 | -0.125 | 0.700 | ... | ... | 0.192385 |
0.187934 | 3.650 | 3.650 | 3.650 | 0.050 | 3.700 | 92000 | 0.775 | -0.175 | 0.950 | 0.750 | 0.750 | 0.186566 |
0.185978 | 2.450 | 2.450 | 3 | 0 | 3 | 93000 | 1.075 | -0.200 | 1.275 | ... | ... | 0.185172 |
0.184013 | 2.250 | 1.875 | 2.425 | -0.050 | 2.375 | 94000 | 1.450 | -0.250 | 1.700 | 1.900 | 1.725 | 0.183651 |
0.181449 | 1.875 | 1.675 | 1.925 | -0.100 | 1.825 | 95000 | 1.900 | -0.300 | 2.200 | ... | ... | 0.181478 |
0.18045 | ... | ... | 1.500 | -0.125 | 1.375 | 96000 | 2.450 | -0.325 | 2.775 | ... | ... | 0.180869 |
0.181339 | 0.900 | 0.900 | 1.150 | -0.125 | 1.025 | 97000 | 3.100 | -0.300 | 3.400 | ... | ... | 0.1822 |
0.182461 | 0.850 | 0.575 | 0.850 | -0.100 | 0.750 | 98000 | 3.825 | -0.275 | 4.100 | ... | ... | 0.183877 |
0.188576 | ... | ... | 0.625 | -0.050 | 0.575 | 99000 | 4.625 | -0.250 | 4.875 | ... | ... | 0.187363 |
0.192117 | ... | ... | 0.475 | -0.050 | 0.425 | 100000 | 5.475 | -0.250 | 5.725 | ... | ... | 0.191311 |
0.198029 | ... | ... | 0.350 | -0.025 | 0.325 | 101000 | 6.375 | -0.250 | 6.625 | ... | ... | 0.197801 |
0.198464 | ... | ... | 0.275 | -0.050 | 0.225 | 102000 | 7.300 | -0.250 | 7.550 | ... | ... | 0.204615 |
0.205148 | ... | ... | 0.225 | -0.050 | 0.175 | 103000 | 8.225 | -0.250 | 8.475 | ... | ... | 0.206928 |
0.2077 | 0.100 | 0.100 | 0.175 | -0.050 | 0.125 | 104000 | 9.175 | -0.250 | 9.425 | ... | ... | 0.211231 |
0.215004 | ... | ... | 0.125 | -0.025 | 0.100 | 105000 | 10.150 | -0.225 | 10.375 | ... | ... | 0.220693 |
0.219357 | ... | ... | 0.100 | -0.025 | 0.075 | 106000 | 11.125 | -0.225 | 11.350 | ... | ... | 0.228108 |
0.219438 | ... | ... | 0.075 | -0.025 | 0.050 | 107000 | 12.100 | -0.225 | 12.325 | ... | ... | 0.232996 |
0.233586 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 108000 | 13.100 | -0.200 | 13.300 | ... | ... | 0.249967 |
0.224357 | ... | ... | 0.050 | -0.025 | 0.025 | 109000 | 14.075 | -0.225 | 14.300 | ... | ... | 0.251147 |
0.237033 | ... | ... | 0.050 | -0.025 | 0.025 | 110000 | 15.075 | -0.225 | 15.300 | ... | ... | 0.267743 |
0.24951 | ... | ... | 0.050 | -0.025 | 0.025 | 111000 | 16.075 | -0.225 | 16.300 | ... | ... | 0.28419 |
0.261787 | ... | ... | 0.050 | -0.025 | 0.025 | 112000 | 17.075 | -0.225 | 17.300 | ... | ... | 0.300491 |
0.273876 | ... | ... | 0.025 | 0 | 0.025 | 113000 | 18.075 | -0.200 | 18.275 | ... | ... | 0.316648 |
0.285793 | ... | ... | 0.025 | 0 | 0.025 | 114000 | 19.075 | -0.200 | 19.275 | ... | ... | 0.332665 |
0.274463 | ... | ... | 0.025 | -0.013 | 0.013 | 115000 | 20.075 | -0.200 | 20.275 | ... | ... | 0.348543 |
0.28533 | ... | ... | 0.025 | -0.013 | 0.013 | 116000 | 21.075 | -0.200 | 21.275 | ... | ... | 0.364286 |
0.296062 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.075 | -0.200 | 22.275 | ... | ... | 0.379895 |
0.306661 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.075 | -0.200 | 23.275 | ... | ... | 0.395373 |
0.317116 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.075 | -0.200 | 24.275 | ... | ... | 0.410722 |
0.327444 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.075 | -0.200 | 25.275 | ... | ... | 0.425944 |
0.337648 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.075 | -0.200 | 26.275 | ... | ... | 0.441042 |
0.347737 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.075 | -0.200 | 27.275 | ... | ... | 0.456017 |
0.357702 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.075 | -0.200 | 28.275 | ... | ... | 0.470872 |
0.367554 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.075 | -0.200 | 29.275 | ... | ... | 0.485609 |
0.38693 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.075 | -0.200 | 31.275 | ... | ... | 0.514735 |
0.405879 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.075 | -0.200 | 33.275 | ... | ... | 0.54341 |
0.424435 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.075 | -0.200 | 35.275 | ... | ... | 0.571649 |
0.442614 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.075 | -0.200 | 37.275 | ... | ... | 0.599464 |
0.460414 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.075 | -0.200 | 39.275 | ... | ... | 0.626869 |
0.477871 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.075 | -0.200 | 41.275 | ... | ... | 0.653877 |
0.495007 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.075 | -0.200 | 43.275 | ... | ... | 0.680499 |
0.511814 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.075 | -0.200 | 45.275 | ... | ... | 0.706747 |
0.528312 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.075 | -0.200 | 47.275 | ... | ... | 0.732631 |
0.544519 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.075 | -0.200 | 49.275 | ... | ... | 0.758162 |
0.560445 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.075 | -0.200 | 51.275 | ... | ... | 0.78335 |
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.