Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.673734 | ... | ... | 54.725 | 1.500 | 56.225 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.204673 |
1.579401 | ... | ... | 52.725 | 1.500 | 54.225 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.141114 |
1.489666 | ... | ... | 50.725 | 1.500 | 52.225 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.080507 |
1.404102 | ... | ... | 48.725 | 1.500 | 50.225 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.022568 |
1.322336 | ... | ... | 46.725 | 1.500 | 48.225 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.967043 |
1.244044 | ... | ... | 44.725 | 1.500 | 46.225 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.913738 |
1.16894 | ... | ... | 42.725 | 1.500 | 44.225 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.862458 |
1.096771 | ... | ... | 40.725 | 1.500 | 42.225 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.813028 |
1.027314 | ... | ... | 38.725 | 1.500 | 40.225 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.765317 |
0.960372 | ... | ... | 36.725 | 1.500 | 38.225 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.719174 |
0.895766 | ... | ... | 34.725 | 1.500 | 36.225 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.67449 |
0.864289 | ... | ... | 33.725 | 1.500 | 35.225 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.652665 |
0.833338 | ... | ... | 32.725 | 1.500 | 34.225 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.63116 |
0.802895 | ... | ... | 31.725 | 1.500 | 33.225 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.60996 |
0.772943 | ... | ... | 30.725 | 1.500 | 32.225 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.589061 |
0.743467 | ... | ... | 29.725 | 1.500 | 31.225 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.568452 |
0.714451 | ... | ... | 28.725 | 1.500 | 30.225 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.548121 |
0.68588 | ... | ... | 27.725 | 1.500 | 29.225 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.528049 |
0.657741 | ... | ... | 26.725 | 1.500 | 28.225 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.508233 |
0.630022 | ... | ... | 25.725 | 1.500 | 27.225 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.488669 |
0.602709 | ... | ... | 24.725 | 1.500 | 26.225 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.469344 |
0.575791 | ... | ... | 23.725 | 1.500 | 25.225 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.450238 |
0.549256 | ... | ... | 22.725 | 1.500 | 24.225 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.431347 |
0.523093 | ... | ... | 21.725 | 1.500 | 23.225 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.412665 |
0.497292 | ... | ... | 20.725 | 1.500 | 22.225 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.394185 |
0.471843 | ... | ... | 19.725 | 1.500 | 21.225 | 75000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.37589 |
0.446736 | ... | ... | 18.725 | 1.500 | 20.225 | 76000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.357778 |
0.421962 | ... | ... | 17.725 | 1.500 | 19.225 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 0.368634 |
0.397512 | ... | ... | 16.725 | 1.500 | 18.225 | 78000 | 0.025 | 0 | 0.025 | ... | ... | 0.349607 |
0.373377 | ... | ... | 15.725 | 1.500 | 17.225 | 79000 | 0.025 | 0 | 0.025 | ... | ... | 0.330739 |
0.34955 | ... | ... | 14.750 | 1.475 | 16.225 | 80000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.312016 |
0.326021 | ... | ... | 13.750 | 1.475 | 15.225 | 81000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.293417 |
0.322942 | ... | ... | 12.750 | 1.500 | 14.250 | 82000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.274945 |
0.299698 | ... | ... | 11.775 | 1.475 | 13.250 | 83000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.283357 |
0.276714 | ... | ... | 10.800 | 1.450 | 12.250 | 84000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 0.263588 |
0.268991 | ... | ... | 9.800 | 1.475 | 11.275 | 85000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.260897 |
0.246002 | ... | ... | 8.825 | 1.450 | 10.275 | 86000 | 0.075 | -0.050 | 0.125 | 0.050 | 0.050 | 0.240198 |
0.234884 | ... | ... | 7.850 | 1.450 | 9.300 | 87000 | 0.100 | -0.050 | 0.150 | ... | ... | 0.231727 |
0.22141 | ... | ... | 6.900 | 1.425 | 8.325 | 88000 | 0.125 | -0.075 | 0.200 | 0.100 | 0.100 | 0.22006 |
0.213592 | ... | ... | 5.975 | 1.400 | 7.375 | 89000 | 0.150 | -0.125 | 0.275 | 0.150 | 0.150 | 0.205946 |
0.195487 | ... | ... | 5.075 | 1.325 | 6.400 | 90000 | 0.200 | -0.175 | 0.375 | 0.350 | 0.250 | 0.196337 |
0.186681 | ... | ... | 4.225 | 1.250 | 5.475 | 91000 | 0.275 | -0.250 | 0.525 | ... | ... | 0.188082 |
0.18169 | 3.600 | 3.600 | 3.450 | 1.150 | 4.600 | 92000 | 0.375 | -0.350 | 0.725 | 0.450 | 0.450 | 0.179233 |
0.177159 | 3.350 | 3.200 | 2.750 | 1.025 | 3.775 | 93000 | 0.550 | -0.475 | 1.025 | ... | ... | 0.175612 |
0.174325 | 2.950 | 2.300 | 2.125 | 0.900 | 3.025 | 94000 | 0.800 | -0.600 | 1.400 | ... | ... | 0.173407 |
0.171258 | 2.150 | 2.150 | 1.600 | 0.750 | 2.350 | 95000 | 1.125 | -0.750 | 1.875 | 1.500 | 1.350 | 0.170801 |
0.169486 | ... | ... | 1.175 | 0.600 | 1.775 | 96000 | 1.550 | -0.875 | 2.425 | ... | ... | 0.169406 |
0.168317 | 1.275 | 1.275 | 0.825 | 0.475 | 1.300 | 97000 | 2.075 | -1.025 | 3.100 | ... | ... | 0.168596 |
0.170639 | 0.975 | 0.900 | 0.575 | 0.375 | 0.950 | 98000 | 2.725 | -1.125 | 3.850 | ... | ... | 0.17132 |
0.172321 | 0.650 | 0.650 | 0.425 | 0.250 | 0.675 | 99000 | 3.450 | -1.225 | 4.675 | ... | ... | 0.173515 |
0.17488 | 0.475 | 0.400 | 0.300 | 0.175 | 0.475 | 100000 | 4.250 | -1.325 | 5.575 | ... | ... | 0.176772 |
0.181104 | ... | ... | 0.225 | 0.125 | 0.350 | 101000 | 5.100 | -1.375 | 6.475 | ... | ... | 0.179662 |
0.185494 | ... | ... | 0.150 | 0.100 | 0.250 | 102000 | 6 | -1.425 | 7.425 | ... | ... | 0.184463 |
0.189066 | ... | ... | 0.100 | 0.075 | 0.175 | 103000 | 6.925 | -1.450 | 8.375 | ... | ... | 0.188694 |
0.193675 | ... | ... | 0.075 | 0.050 | 0.125 | 104000 | 7.875 | -1.450 | 9.325 | ... | ... | 0.194364 |
0.191818 | ... | ... | 0.050 | 0.025 | 0.075 | 105000 | 8.825 | -1.475 | 10.300 | ... | ... | 0.194381 |
0.19451 | ... | ... | 0.050 | 0 | 0.050 | 106000 | 9.800 | -1.500 | 11.300 | ... | ... | 0.199981 |
0.189393 | ... | ... | 0.025 | 0 | 0.025 | 107000 | 10.800 | -1.475 | 12.275 | ... | ... | 0.21791 |
0.203491 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 11.775 | -1.500 | 13.275 | ... | ... | 0.218477 |
0.217325 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 12.775 | -1.500 | 14.275 | ... | ... | 0.235925 |
0.230915 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 13.775 | -1.500 | 15.275 | ... | ... | 0.253215 |
0.244272 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 14.775 | -1.500 | 16.275 | ... | ... | 0.270349 |
0.257414 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 15.775 | -1.500 | 17.275 | ... | ... | 0.287332 |
0.27035 | ... | ... | 0.013 | 0.013 | 0.025 | 113000 | 16.775 | -1.500 | 18.275 | ... | ... | 0.304164 |
0.260679 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 17.775 | -1.500 | 19.275 | ... | ... | 0.32085 |
0.272453 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 18.775 | -1.500 | 20.275 | ... | ... | 0.337391 |
0.284064 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 19.775 | -1.500 | 21.275 | ... | ... | 0.35379 |
0.295509 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 20.775 | -1.500 | 22.275 | ... | ... | 0.37005 |
0.306808 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 21.775 | -1.500 | 23.275 | ... | ... | 0.386173 |
0.317971 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 22.775 | -1.500 | 24.275 | ... | ... | 0.402162 |
0.328985 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 23.775 | -1.500 | 25.275 | ... | ... | 0.418018 |
0.339862 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 24.775 | -1.500 | 26.275 | ... | ... | 0.433745 |
0.350609 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 25.775 | -1.500 | 27.275 | ... | ... | 0.449344 |
0.361234 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 26.775 | -1.500 | 28.275 | ... | ... | 0.464818 |
0.371733 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 27.775 | -1.500 | 29.275 | ... | ... | 0.480168 |
0.39237 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 29.775 | -1.500 | 31.275 | ... | ... | 0.510506 |
0.412559 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 31.775 | -1.500 | 33.275 | ... | ... | 0.540374 |
0.432307 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 33.775 | -1.500 | 35.275 | ... | ... | 0.569787 |
0.451655 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 35.775 | -1.500 | 37.275 | ... | ... | 0.598759 |
0.470611 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 37.775 | -1.500 | 39.275 | ... | ... | 0.627303 |
0.489182 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 39.775 | -1.500 | 41.275 | ... | ... | 0.655432 |
0.507407 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 41.775 | -1.500 | 43.275 | ... | ... | 0.683159 |
0.525297 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 43.775 | -1.500 | 45.275 | ... | ... | 0.710496 |
0.542844 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 45.775 | -1.500 | 47.275 | ... | ... | 0.737452 |
0.560078 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 47.775 | -1.500 | 49.275 | ... | ... | 0.76404 |
0.577012 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 49.775 | -1.500 | 51.275 | ... | ... | 0.79027 |
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.