Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.960564 | ... | ... | 55.200 | 0.625 | 55.825 | 46000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.578683 |
0.908137 | ... | ... | 53.200 | 0.625 | 53.825 | 48000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.549577 |
0.858006 | ... | ... | 51.200 | 0.625 | 51.825 | 50000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.521644 |
0.809976 | ... | ... | 49.200 | 0.625 | 49.825 | 52000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.494786 |
0.763875 | ... | ... | 47.200 | 0.625 | 47.825 | 54000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.507377 |
0.719552 | ... | ... | 45.200 | 0.625 | 45.825 | 56000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.480611 |
0.676874 | ... | ... | 43.200 | 0.625 | 43.825 | 58000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.454741 |
0.635721 | ... | ... | 41.200 | 0.625 | 41.825 | 60000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.45262 |
0.595986 | ... | ... | 39.200 | 0.625 | 39.825 | 62000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.444558 |
0.557572 | ... | ... | 37.200 | 0.625 | 37.825 | 64000 | 0.100 | -0.050 | 0.150 | ... | ... | 0.419068 |
0.520392 | ... | ... | 35.200 | 0.625 | 35.825 | 66000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.419226 |
0.48971 | ... | ... | 33.225 | 0.625 | 33.850 | 68000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.403826 |
0.459799 | ... | ... | 31.275 | 0.600 | 31.875 | 70000 | 0.225 | -0.025 | 0.250 | ... | ... | 0.395303 |
0.435349 | ... | ... | 29.325 | 0.600 | 29.925 | 72000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.383676 |
0.410997 | ... | ... | 27.375 | 0.600 | 27.975 | 74000 | 0.350 | -0.025 | 0.375 | ... | ... | 0.375407 |
0.390739 | ... | ... | 25.475 | 0.575 | 26.050 | 76000 | 0.425 | -0.050 | 0.475 | 0.425 | 0.425 | 0.363966 |
0.377033 | ... | ... | 23.600 | 0.575 | 24.175 | 78000 | 0.525 | -0.050 | 0.575 | 0.525 | 0.525 | 0.354201 |
0.361406 | 22.625 | 22.625 | 21.725 | 0.575 | 22.300 | 80000 | 0.650 | -0.050 | 0.700 | ... | ... | 0.34503 |
0.346965 | ... | ... | 19.900 | 0.550 | 20.450 | 82000 | 0.800 | -0.075 | 0.875 | 0.825 | 0.775 | 0.335759 |
0.335523 | ... | ... | 18.100 | 0.550 | 18.650 | 84000 | 1 | -0.075 | 1.075 | 1.025 | 0.900 | 0.328485 |
0.325744 | ... | ... | 16.350 | 0.550 | 16.900 | 86000 | 1.225 | -0.075 | 1.300 | 1.250 | 1.075 | 0.319774 |
0.316662 | ... | ... | 14.650 | 0.550 | 15.200 | 88000 | 1.500 | -0.100 | 1.600 | 1.600 | 1.500 | 0.311566 |
0.307597 | ... | ... | 13.025 | 0.525 | 13.550 | 90000 | 1.850 | -0.100 | 1.950 | 1.875 | 1.700 | 0.304953 |
0.301211 | ... | ... | 11.475 | 0.525 | 12 | 92000 | 2.275 | -0.100 | 2.375 | 2.275 | 2.175 | 0.298982 |
0.294922 | ... | ... | 10.025 | 0.500 | 10.525 | 94000 | 2.775 | -0.125 | 2.900 | 2.775 | 2.600 | 0.293025 |
0.289625 | ... | ... | 8.675 | 0.475 | 9.150 | 96000 | 3.375 | -0.150 | 3.525 | 2.975 | 2.975 | 0.287996 |
0.286045 | ... | ... | 7.425 | 0.475 | 7.900 | 98000 | 4.100 | -0.175 | 4.275 | ... | ... | 0.284633 |
0.282464 | 7.450 | 7.450 | 6.300 | 0.450 | 6.750 | 100000 | 4.950 | -0.175 | 5.125 | ... | ... | 0.282456 |
0.277516 | 6.075 | 6.075 | 5.275 | 0.400 | 5.675 | 102000 | 5.850 | -0.225 | 6.075 | 5.950 | 5.950 | 0.277632 |
0.273529 | 5.150 | 4.900 | 4.400 | 0.325 | 4.725 | 104000 | 6.875 | -0.275 | 7.150 | ... | ... | 0.27377 |
0.270488 | 3.900 | 3.900 | 3.600 | 0.300 | 3.900 | 106000 | 8.025 | -0.325 | 8.350 | ... | ... | 0.27086 |
0.267297 | ... | ... | 2.950 | 0.225 | 3.175 | 108000 | 9.275 | -0.400 | 9.675 | 9.250 | 9.250 | 0.267817 |
0.26416 | 2.800 | 2.550 | 2.375 | 0.175 | 2.550 | 110000 | 10.650 | -0.425 | 11.075 | 10.625 | 10.050 | 0.266211 |
0.262892 | 2.025 | 2.025 | 1.900 | 0.150 | 2.050 | 112000 | 12.100 | -0.500 | 12.600 | ... | ... | 0.263789 |
0.261273 | ... | ... | 1.525 | 0.100 | 1.625 | 114000 | 13.675 | -0.525 | 14.200 | 13.275 | 13.275 | 0.264031 |
0.261603 | ... | ... | 1.200 | 0.100 | 1.300 | 116000 | 15.325 | -0.550 | 15.875 | 15.025 | 14.650 | 0.264845 |
0.263309 | ... | ... | 0.975 | 0.075 | 1.050 | 118000 | 17.075 | -0.525 | 17.600 | ... | ... | 0.269104 |
0.263147 | 0.800 | 0.800 | 0.775 | 0.050 | 0.825 | 120000 | 18.850 | -0.550 | 19.400 | 18.100 | 18.100 | 0.272165 |
0.266315 | ... | ... | 0.625 | 0.050 | 0.675 | 122000 | 20.675 | -0.575 | 21.250 | 19.875 | 19.875 | 0.276702 |
0.269145 | ... | ... | 0.500 | 0.050 | 0.550 | 124000 | 22.550 | -0.575 | 23.125 | ... | ... | 0.283871 |
0.27218 | 0.525 | 0.500 | 0.400 | 0.050 | 0.450 | 126000 | 24.450 | -0.575 | 25.025 | ... | ... | 0.292057 |
0.276182 | ... | ... | 0.325 | 0.050 | 0.375 | 128000 | 26.375 | -0.575 | 26.950 | ... | ... | 0.301905 |
0.277748 | ... | ... | 0.275 | 0.025 | 0.300 | 130000 | 28.300 | -0.600 | 28.900 | 27.750 | 27.750 | 0.310704 |
0.281456 | ... | ... | 0.225 | 0.025 | 0.250 | 132000 | 30.250 | -0.600 | 30.850 | ... | ... | 0.322037 |
0.288843 | ... | ... | 0.200 | 0.025 | 0.225 | 134000 | 32.225 | -0.600 | 32.825 | ... | ... | 0.336443 |
0.295221 | ... | ... | 0.175 | 0.025 | 0.200 | 136000 | 34.200 | -0.625 | 34.825 | ... | ... | 0.35052 |
0.300493 | ... | ... | 0.150 | 0.025 | 0.175 | 138000 | 36.200 | -0.600 | 36.800 | ... | ... | 0.368038 |
0.30451 | ... | ... | 0.125 | 0.025 | 0.150 | 140000 | 38.175 | -0.625 | 38.800 | ... | ... | 0.381584 |
0.315603 | ... | ... | 0.125 | 0.025 | 0.150 | 142000 | 40.175 | -0.625 | 40.800 | ... | ... | 0.398643 |
0.317696 | ... | ... | 0.100 | 0.025 | 0.125 | 144000 | 42.175 | -0.625 | 42.800 | ... | ... | 0.415472 |
0.328144 | ... | ... | 0.075 | 0.050 | 0.125 | 146000 | 44.175 | -0.625 | 44.800 | ... | ... | 0.432076 |
0.327918 | ... | ... | 0.075 | 0.025 | 0.100 | 148000 | 46.175 | -0.625 | 46.800 | ... | ... | 0.448461 |
0.337748 | ... | ... | 0.075 | 0.025 | 0.100 | 150000 | 48.175 | -0.625 | 48.800 | ... | ... | 0.464635 |
0.334458 | ... | ... | 0.050 | 0.025 | 0.075 | 152000 | 50.175 | -0.625 | 50.800 | ... | ... | 0.480602 |
0.343675 | ... | ... | 0.050 | 0.025 | 0.075 | 154000 | 52.175 | -0.625 | 52.800 | ... | ... | 0.496369 |
0.352733 | ... | ... | 0.050 | 0.025 | 0.075 | 156000 | 54.175 | -0.625 | 54.800 | ... | ... | 0.511941 |
0.344283 | ... | ... | 0.025 | 0.025 | 0.050 | 158000 | 56.175 | -0.625 | 56.800 | ... | ... | 0.527322 |
0.352723 | ... | ... | 0.025 | 0.025 | 0.050 | 160000 | 58.175 | -0.625 | 58.800 | ... | ... | 0.542518 |
0.361027 | ... | ... | 0.025 | 0.025 | 0.050 | 162000 | 60.175 | -0.625 | 60.800 | ... | ... | 0.557533 |
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.