Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 54.925 | -0.200 | 54.725 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.179441 |
0 | ... | ... | 52.925 | -0.200 | 52.725 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.117161 |
0 | ... | ... | 50.925 | -0.200 | 50.725 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.057774 |
0 | ... | ... | 48.925 | -0.200 | 48.725 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.001 |
0 | ... | ... | 46.925 | -0.200 | 46.725 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.946591 |
0 | ... | ... | 44.925 | -0.200 | 44.725 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.894359 |
0 | ... | ... | 42.925 | -0.200 | 42.725 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.844108 |
0 | ... | ... | 40.925 | -0.200 | 40.725 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.795672 |
0 | ... | ... | 38.925 | -0.200 | 38.725 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.74892 |
0 | ... | ... | 36.925 | -0.200 | 36.725 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.703702 |
0 | ... | ... | 34.925 | -0.200 | 34.725 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.659916 |
0 | ... | ... | 33.925 | -0.200 | 33.725 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.638528 |
0 | ... | ... | 32.925 | -0.200 | 32.725 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.617454 |
0 | ... | ... | 31.925 | -0.200 | 31.725 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.596679 |
0 | ... | ... | 30.925 | -0.200 | 30.725 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.576199 |
0 | ... | ... | 29.925 | -0.200 | 29.725 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.556003 |
0 | ... | ... | 28.925 | -0.200 | 28.725 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.53608 |
0 | ... | ... | 27.925 | -0.200 | 27.725 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.516409 |
0 | ... | ... | 26.925 | -0.200 | 26.725 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.496989 |
0 | ... | ... | 25.925 | -0.200 | 25.725 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.477817 |
0 | ... | ... | 24.925 | -0.200 | 24.725 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.458879 |
0 | ... | ... | 23.925 | -0.200 | 23.725 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.440154 |
0 | ... | ... | 22.925 | -0.200 | 22.725 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.42164 |
0 | ... | ... | 21.925 | -0.200 | 21.725 | 73000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.403332 |
0 | ... | ... | 20.925 | -0.200 | 20.725 | 74000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.38522 |
0 | ... | ... | 19.925 | -0.200 | 19.725 | 75000 | 0.025 | 0 | 0.025 | ... | ... | 0.39789 |
0 | ... | ... | 18.925 | -0.200 | 18.725 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 0.37891 |
0 | ... | ... | 17.925 | -0.200 | 17.725 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 0.360103 |
0 | ... | ... | 16.925 | -0.200 | 16.725 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.341454 |
0 | ... | ... | 15.950 | -0.225 | 15.725 | 79000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.322961 |
0 | ... | ... | 14.950 | -0.200 | 14.750 | 80000 | 0.050 | 0 | 0.050 | ... | ... | 0.335117 |
0 | ... | ... | 13.950 | -0.200 | 13.750 | 81000 | 0.050 | 0 | 0.050 | ... | ... | 0.315442 |
0 | ... | ... | 12.975 | -0.225 | 12.750 | 82000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.295881 |
0 | ... | ... | 12 | -0.225 | 11.775 | 83000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.295028 |
0 | ... | ... | 11.025 | -0.225 | 10.800 | 84000 | 0.050 | -0.025 | 0.075 | 0.050 | 0.050 | 0.257033 |
0 | ... | ... | 10.050 | -0.250 | 9.800 | 85000 | 0.100 | -0.050 | 0.150 | ... | ... | 0.267855 |
0 | ... | ... | 9.075 | -0.250 | 8.825 | 86000 | 0.050 | -0.075 | 0.125 | 0.050 | 0.050 | 0.218424 |
0 | ... | ... | 8.125 | -0.275 | 7.850 | 87000 | 0.150 | -0.075 | 0.225 | 0.200 | 0.175 | 0.245275 |
0 | ... | ... | 7.175 | -0.275 | 6.900 | 88000 | 0.100 | -0.100 | 0.200 | 0.100 | 0.100 | 0.204497 |
0 | ... | ... | 6.250 | -0.275 | 5.975 | 89000 | 0.150 | -0.125 | 0.275 | 0.150 | 0.150 | 0.200257 |
0 | 4.450 | 4.450 | 5.350 | -0.275 | 5.075 | 90000 | 0.250 | -0.125 | 0.375 | 0.350 | 0.250 | 0.202531 |
0 | ... | ... | 4.500 | -0.275 | 4.225 | 91000 | 0.525 | -0.050 | 0.575 | ... | ... | 0.226319 |
0 | 3.600 | 3.600 | 3.450 | 0.150 | 3.600 | 92000 | 0.450 | -0.275 | 0.725 | 0.450 | 0.450 | 0.185579 |
0.098263 | 3.350 | 3.200 | 2.750 | 0.500 | 3.250 | 93000 | 1.025 | -0.050 | 1.075 | ... | ... | 0.229294 |
0.08289 | 2.300 | 2.300 | 2.125 | 0.175 | 2.300 | 94000 | 1.400 | -0.050 | 1.450 | 1.875 | 1.775 | 0.23412 |
0.092056 | ... | ... | 1.825 | -0.225 | 1.600 | 95000 | 1.350 | -0.525 | 1.875 | 1.500 | 1.350 | 0.187823 |
0.109929 | ... | ... | 1.375 | -0.200 | 1.175 | 96000 | 2.425 | -0.025 | 2.450 | ... | ... | 0.250081 |
0.16567 | 1.275 | 1.275 | 0.825 | 0.450 | 1.275 | 97000 | 3.100 | 0 | 3.100 | 3.150 | 3.150 | 0.26433 |
0.164547 | 0.900 | 0.900 | 0.575 | 0.325 | 0.900 | 98000 | 3.850 | 0.025 | 3.825 | ... | ... | 0.28065 |
0.139295 | ... | ... | 0.575 | -0.150 | 0.425 | 99000 | 4.675 | 0.050 | 4.625 | ... | ... | 0.300272 |
0.162528 | 0.400 | 0.400 | 0.300 | 0.100 | 0.400 | 100000 | 5.575 | 0.100 | 5.475 | ... | ... | 0.324496 |
0.156521 | ... | ... | 0.325 | -0.100 | 0.225 | 101000 | 6.475 | 0.100 | 6.375 | ... | ... | 0.346126 |
0.16052 | ... | ... | 0.225 | -0.075 | 0.150 | 102000 | 7.425 | 0.125 | 7.300 | ... | ... | 0.371345 |
0.164659 | ... | ... | 0.175 | -0.075 | 0.100 | 103000 | 8.375 | 0.150 | 8.225 | ... | ... | 0.394943 |
0.172565 | ... | ... | 0.125 | -0.050 | 0.075 | 104000 | 9.325 | 0.150 | 9.175 | ... | ... | 0.417106 |
0.176326 | ... | ... | 0.100 | -0.050 | 0.050 | 105000 | 10.300 | 0.150 | 10.150 | ... | ... | 0.441188 |
0.191881 | ... | ... | 0.075 | -0.025 | 0.050 | 106000 | 11.300 | 0.175 | 11.125 | ... | ... | 0.467562 |
0.186754 | ... | ... | 0.050 | -0.025 | 0.025 | 107000 | 12.275 | 0.175 | 12.100 | ... | ... | 0.489839 |
0.200556 | ... | ... | 0.050 | -0.025 | 0.025 | 108000 | 13.275 | 0.175 | 13.100 | ... | ... | 0.514731 |
0.214102 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 14.275 | 0.200 | 14.075 | ... | ... | 0.539006 |
0.22741 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 15.275 | 0.200 | 15.075 | ... | ... | 0.562718 |
0.240488 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 16.275 | 0.200 | 16.075 | ... | ... | 0.585906 |
0.253358 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 17.275 | 0.200 | 17.075 | ... | ... | 0.608606 |
0.244783 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 18.275 | 0.200 | 18.075 | ... | ... | 0.630852 |
0.256471 | ... | ... | 0.025 | -0.013 | 0.013 | 114000 | 19.275 | 0.200 | 19.075 | ... | ... | 0.652667 |
0.268002 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.275 | 0.200 | 20.075 | ... | ... | 0.674078 |
0.279374 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.275 | 0.200 | 21.075 | ... | ... | 0.695109 |
0.290584 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.275 | 0.200 | 22.075 | ... | ... | 0.715775 |
0.301652 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.275 | 0.200 | 23.075 | ... | ... | 0.736096 |
0.312585 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.275 | 0.200 | 24.075 | ... | ... | 0.756089 |
0.323373 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.275 | 0.200 | 25.075 | ... | ... | 0.775767 |
0.334027 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.275 | 0.200 | 26.075 | ... | ... | 0.795145 |
0.344554 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.275 | 0.200 | 27.075 | ... | ... | 0.814234 |
0.354962 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.275 | 0.200 | 28.075 | ... | ... | 0.833046 |
0.365246 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.275 | 0.200 | 29.075 | ... | ... | 0.851592 |
0.385462 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.275 | 0.200 | 31.075 | ... | ... | 0.887927 |
0.405237 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.275 | 0.200 | 33.075 | ... | ... | 0.923304 |
0.424583 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.275 | 0.200 | 35.075 | ... | ... | 0.957792 |
0.443536 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.275 | 0.200 | 37.075 | ... | ... | 0.991442 |
0.462105 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.275 | 0.200 | 39.075 | ... | ... | 1.024307 |
0.480298 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.275 | 0.200 | 41.075 | ... | ... | 1.056427 |
0.498152 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.275 | 0.200 | 43.075 | ... | ... | 1.087847 |
0.515677 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.275 | 0.200 | 45.075 | ... | ... | 1.1186 |
0.532867 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.275 | 0.200 | 47.075 | ... | ... | 1.14872 |
0.54975 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.275 | 0.200 | 49.075 | ... | ... | 1.178238 |
0.56634 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.275 | 0.200 | 51.075 | ... | ... | 1.207182 |
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.