Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.289071 | ... | ... | 73.775 | -0.300 | 73.475 | 20000 | 0.013 | 0 | 0.013 | ... | ... | 2.402409 |
1.679631 | ... | ... | 51.775 | -0.300 | 51.475 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.277433 |
1.580933 | ... | ... | 49.775 | -0.300 | 49.475 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.207261 |
1.486798 | ... | ... | 47.775 | -0.300 | 47.475 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.140152 |
1.39682 | ... | ... | 45.775 | -0.300 | 45.475 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.075848 |
1.310643 | ... | ... | 43.775 | -0.300 | 43.475 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.014087 |
1.227959 | ... | ... | 41.775 | -0.300 | 41.475 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.954653 |
1.148492 | ... | ... | 39.775 | -0.300 | 39.475 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.897368 |
1.072 | ... | ... | 37.775 | -0.300 | 37.475 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.842036 |
0.998265 | ... | ... | 35.775 | -0.300 | 35.475 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.788526 |
0.927094 | ... | ... | 33.775 | -0.300 | 33.475 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.736683 |
0.858313 | ... | ... | 31.775 | -0.300 | 31.475 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.686371 |
0.791761 | ... | ... | 29.775 | -0.300 | 29.475 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.637487 |
0.759276 | ... | ... | 28.775 | -0.300 | 28.475 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.613535 |
0.727298 | ... | ... | 27.775 | -0.300 | 27.475 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.589906 |
0.695809 | ... | ... | 26.775 | -0.300 | 26.475 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.566582 |
0.664795 | ... | ... | 25.775 | -0.300 | 25.475 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.543545 |
0.634241 | ... | ... | 24.775 | -0.300 | 24.475 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.520777 |
0.604134 | ... | ... | 23.775 | -0.300 | 23.475 | 70000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.539029 |
0.574461 | ... | ... | 22.775 | -0.300 | 22.475 | 71000 | 0.025 | 0 | 0.025 | ... | ... | 0.515264 |
0.54521 | ... | ... | 21.775 | -0.300 | 21.475 | 72000 | 0.025 | 0 | 0.025 | ... | ... | 0.491754 |
0.516367 | ... | ... | 20.775 | -0.300 | 20.475 | 73000 | 0.025 | 0 | 0.025 | ... | ... | 0.468477 |
0.487922 | ... | ... | 19.775 | -0.300 | 19.475 | 74000 | 0.025 | 0 | 0.025 | ... | ... | 0.445428 |
0.459865 | ... | ... | 18.775 | -0.300 | 18.475 | 75000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.422591 |
0.432183 | ... | ... | 17.775 | -0.300 | 17.475 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 0.399955 |
0.404867 | ... | ... | 16.775 | -0.300 | 16.475 | 77000 | 0.025 | 0 | 0.025 | ... | ... | 0.377508 |
0.406585 | ... | ... | 15.775 | -0.275 | 15.500 | 78000 | 0.025 | 0 | 0.025 | ... | ... | 0.355225 |
0.351293 | ... | ... | 14.800 | -0.325 | 14.475 | 79000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | 0.333104 |
0.325017 | ... | ... | 13.800 | -0.325 | 13.475 | 80000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.311122 |
0.326333 | ... | ... | 12.800 | -0.300 | 12.500 | 81000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.28926 |
0.300177 | ... | ... | 11.825 | -0.325 | 11.500 | 82000 | 0.025 | -0.050 | 0.075 | 0.075 | 0.050 | 0.267505 |
0.274291 | ... | ... | 10.825 | -0.325 | 10.500 | 83000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.2728 |
0.266903 | ... | ... | 9.825 | -0.300 | 9.525 | 84000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.267445 |
0.254793 | 8.750 | 8.750 | 8.825 | -0.275 | 8.550 | 85000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.242736 |
0.227886 | ... | ... | 7.875 | -0.325 | 7.550 | 86000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.230748 |
0.21171 | 6.800 | 6.800 | 6.900 | -0.325 | 6.575 | 87000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.215067 |
0.19279 | 6 | 6 | 5.950 | -0.350 | 5.600 | 88000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.125 | 0.196443 |
0.184799 | ... | ... | 5.025 | -0.350 | 4.675 | 89000 | 0.200 | -0.050 | 0.250 | 0.225 | 0.175 | 0.181873 |
0.169603 | 4.200 | 4.200 | 4.125 | -0.375 | 3.750 | 90000 | 0.300 | -0.050 | 0.350 | 0.325 | 0.250 | 0.172873 |
0.161055 | 3 | 3 | 3.250 | -0.350 | 2.900 | 91000 | 0.425 | -0.050 | 0.475 | 0.450 | 0.400 | 0.160027 |
0.153097 | 2.550 | 1.800 | 2.475 | -0.350 | 2.125 | 92000 | 0.650 | -0.050 | 0.700 | 0.700 | 0.550 | 0.152585 |
0.14851 | 1.800 | 1.425 | 1.800 | -0.325 | 1.475 | 93000 | 1 | -0.025 | 1.025 | 1.025 | 0.825 | 0.148361 |
0.147167 | 1.325 | 1.325 | 1.250 | -0.275 | 0.975 | 94000 | 1.500 | 0.025 | 1.475 | 1.400 | 1.350 | 0.147331 |
0.152284 | 0.750 | 0.750 | 0.875 | -0.225 | 0.650 | 95000 | 2.175 | 0.075 | 2.100 | 2 | 2 | 0.152808 |
0.157585 | 0.500 | 0.475 | 0.600 | -0.175 | 0.425 | 96000 | 2.950 | 0.125 | 2.825 | 2.900 | 2.900 | 0.158611 |
0.168078 | 0.350 | 0.350 | 0.425 | -0.125 | 0.300 | 97000 | 3.825 | 0.175 | 3.650 | ... | ... | 0.169816 |
0.174704 | 0.300 | 0.250 | 0.300 | -0.100 | 0.200 | 98000 | 4.725 | 0.200 | 4.525 | ... | ... | 0.177536 |
0.18648 | 0.200 | 0.200 | 0.225 | -0.075 | 0.150 | 99000 | 5.650 | 0.200 | 5.450 | ... | ... | 0.183062 |
0.192184 | ... | ... | 0.175 | -0.075 | 0.100 | 100000 | 6.625 | 0.250 | 6.375 | ... | ... | 0.198707 |
0.214061 | 0.125 | 0.100 | 0.125 | -0.025 | 0.100 | 101000 | 7.600 | 0.275 | 7.325 | ... | ... | 0.211469 |
0.222659 | ... | ... | 0.100 | -0.025 | 0.075 | 102000 | 8.575 | 0.275 | 8.300 | ... | ... | 0.220841 |
0.226189 | ... | ... | 0.075 | -0.025 | 0.050 | 103000 | 9.575 | 0.300 | 9.275 | ... | ... | 0.242163 |
0.244702 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 104000 | 10.550 | 0.275 | 10.275 | ... | ... | 0.246137 |
0.262818 | ... | ... | 0.050 | 0 | 0.050 | 105000 | 11.550 | 0.300 | 11.250 | ... | ... | 0.266371 |
0.253775 | ... | ... | 0.050 | -0.025 | 0.025 | 106000 | 12.550 | 0.300 | 12.250 | ... | ... | 0.286371 |
0.269939 | ... | ... | 0.050 | -0.025 | 0.025 | 107000 | 13.550 | 0.300 | 13.250 | ... | ... | 0.30615 |
0.285819 | ... | ... | 0.025 | 0 | 0.025 | 108000 | 14.525 | 0.300 | 14.225 | ... | ... | 0.30156 |
0.301433 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 15.525 | 0.300 | 15.225 | ... | ... | 0.320811 |
0.316802 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 16.525 | 0.300 | 16.225 | ... | ... | 0.339888 |
0.331921 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 17.525 | 0.300 | 17.225 | ... | ... | 0.358793 |
0.346819 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 18.525 | 0.300 | 18.225 | ... | ... | 0.37753 |
0.361501 | 0.025 | 0.025 | 0.013 | 0.013 | 0.025 | 113000 | 19.525 | 0.300 | 19.225 | ... | ... | 0.396102 |
0.375966 | ... | ... | 0.013 | 0.013 | 0.025 | 114000 | 20.525 | 0.300 | 20.225 | ... | ... | 0.414512 |
0.360318 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 21.525 | 0.300 | 21.225 | ... | ... | 0.432763 |
0.373551 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 22.525 | 0.300 | 22.225 | ... | ... | 0.450857 |
0.386608 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 23.525 | 0.300 | 23.225 | ... | ... | 0.468798 |
0.399496 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 24.525 | 0.300 | 24.225 | ... | ... | 0.486588 |
0.412227 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 25.525 | 0.300 | 25.225 | ... | ... | 0.50423 |
0.424806 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 26.525 | 0.300 | 26.225 | ... | ... | 0.521726 |
0.437238 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 27.525 | 0.300 | 27.225 | ... | ... | 0.539079 |
0.449521 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 28.525 | 0.300 | 28.225 | ... | ... | 0.556292 |
0.461665 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 29.525 | 0.300 | 29.225 | ... | ... | 0.573366 |
0.473673 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 30.525 | 0.300 | 30.225 | ... | ... | 0.590303 |
0.485548 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 31.525 | 0.300 | 31.225 | ... | ... | 0.607107 |
0.497284 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 32.525 | 0.300 | 32.225 | ... | ... | 0.623779 |
0.520393 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 34.525 | 0.300 | 34.225 | ... | ... | 0.656736 |
0.543028 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 36.525 | 0.300 | 36.225 | ... | ... | 0.689191 |
0.565189 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 38.525 | 0.300 | 38.225 | ... | ... | 0.721159 |
0.586909 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 40.525 | 0.300 | 40.225 | ... | ... | 0.752655 |
0.608223 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 42.525 | 0.300 | 42.225 | ... | ... | 0.783693 |
0.629129 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 44.525 | 0.300 | 44.225 | ... | ... | 0.814287 |
0.649642 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 46.525 | 0.300 | 46.225 | ... | ... | 0.844451 |
0.669786 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.525 | 0.300 | 48.225 | ... | ... | 0.874195 |
0.689577 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.525 | 0.300 | 50.225 | ... | ... | 0.903531 |
0.709014 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.525 | 0.300 | 52.225 | ... | ... | 0.932473 |
0.728125 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 54.525 | 0.300 | 54.225 | ... | ... | 0.96103 |
0.746919 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 56.525 | 0.300 | 56.225 | ... | ... | 0.989214 |
0.765408 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 58.525 | 0.300 | 58.225 | ... | ... | 1.017034 |
0.783589 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 60.525 | 0.300 | 60.225 | ... | ... | 1.0445 |
0.801476 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 62.525 | 0.300 | 62.225 | ... | ... | 1.071621 |
0.819085 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 64.525 | 0.300 | 64.225 | ... | ... | 1.098406 |
0.836428 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 66.525 | 0.300 | 66.225 | ... | ... | 1.124863 |
0.853518 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 68.525 | 0.300 | 68.225 | ... | ... | 1.151001 |
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.