Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.643347 | ... | ... | 48.250 | -0.025 | 48.225 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 1.229765 |
1.535565 | ... | ... | 46.250 | -0.025 | 46.225 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 1.154284 |
1.433875 | ... | ... | 44.250 | -0.025 | 44.225 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 1.082865 |
1.337624 | ... | ... | 42.250 | -0.025 | 42.225 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.015075 |
1.246258 | ... | ... | 40.250 | -0.025 | 40.225 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.950513 |
1.1593 | ... | ... | 38.250 | -0.025 | 38.225 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.888881 |
1.076341 | ... | ... | 36.250 | -0.025 | 36.225 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.829877 |
0.997025 | ... | ... | 34.250 | -0.025 | 34.225 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.773264 |
0.921043 | ... | ... | 32.250 | -0.025 | 32.225 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.718823 |
0.884217 | ... | ... | 31.250 | -0.025 | 31.225 | 51000 | 0.013 | 0 | 0.013 | ... | ... | 0.692351 |
0.848125 | ... | ... | 30.250 | -0.025 | 30.225 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.666357 |
0.812738 | ... | ... | 29.250 | -0.025 | 29.225 | 53000 | 0.013 | 0 | 0.013 | ... | ... | 0.640819 |
0.778029 | ... | ... | 28.250 | -0.025 | 28.225 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.615705 |
0.743972 | ... | ... | 27.250 | -0.025 | 27.225 | 55000 | 0.013 | 0 | 0.013 | ... | ... | 0.590999 |
0.710543 | ... | ... | 26.250 | -0.025 | 26.225 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.56669 |
0.677716 | ... | ... | 25.250 | -0.025 | 25.225 | 57000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.542758 |
0.645473 | ... | ... | 24.250 | -0.025 | 24.225 | 58000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.519175 |
0.613791 | ... | ... | 23.250 | -0.025 | 23.225 | 59000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.495938 |
0.582651 | ... | ... | 22.250 | -0.025 | 22.225 | 60000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.473033 |
0.552036 | ... | ... | 21.250 | -0.025 | 21.225 | 61000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.450435 |
0.521926 | ... | ... | 20.250 | -0.025 | 20.225 | 62000 | 0.025 | 0 | 0.025 | ... | ... | 0.464086 |
0.492306 | ... | ... | 19.250 | -0.025 | 19.225 | 63000 | 0.025 | 0 | 0.025 | ... | ... | 0.44052 |
0.463159 | ... | ... | 18.250 | -0.025 | 18.225 | 64000 | 0.025 | 0 | 0.025 | ... | ... | 0.417233 |
0.434471 | ... | ... | 17.250 | -0.025 | 17.225 | 65000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | 0.394199 |
0.406227 | ... | ... | 16.250 | -0.025 | 16.225 | 66000 | 0.025 | 0 | 0.025 | ... | ... | 0.371409 |
0.378414 | ... | ... | 15.250 | -0.025 | 15.225 | 67000 | 0.025 | 0 | 0.025 | ... | ... | 0.348839 |
0.351016 | ... | ... | 14.275 | -0.050 | 14.225 | 68000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.32648 |
0.349582 | ... | ... | 13.275 | -0.025 | 13.250 | 69000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.304304 |
0.322519 | ... | ... | 12.275 | -0.025 | 12.250 | 70000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.282297 |
0.29581 | ... | ... | 11.275 | -0.025 | 11.250 | 71000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.288588 |
0.269436 | ... | ... | 10.275 | -0.025 | 10.250 | 72000 | 0.050 | 0 | 0.050 | ... | ... | 0.265022 |
0.260622 | ... | ... | 9.300 | -0.025 | 9.275 | 73000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.241531 |
0.23407 | ... | ... | 8.300 | -0.025 | 8.275 | 74000 | 0.075 | 0 | 0.075 | ... | ... | 0.23444 |
0.220419 | ... | ... | 7.325 | -0.025 | 7.300 | 75000 | 0.100 | 0 | 0.100 | 0.100 | 0.075 | 0.222089 |
0.203616 | ... | ... | 6.350 | -0.025 | 6.325 | 76000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | 0.206117 |
0.191998 | 5.550 | 5.350 | 5.400 | -0.025 | 5.375 | 77000 | 0.175 | 0 | 0.175 | 0.150 | 0.150 | 0.194816 |
0.1753 | ... | ... | 4.475 | -0.050 | 4.425 | 78000 | 0.225 | -0.025 | 0.250 | 0.250 | 0.200 | 0.178308 |
0.168916 | ... | ... | 3.600 | -0.050 | 3.550 | 79000 | 0.325 | -0.025 | 0.350 | ... | ... | 0.167126 |
0.161047 | 2.800 | 2.800 | 2.775 | -0.050 | 2.725 | 80000 | 0.500 | -0.025 | 0.525 | 0.525 | 0.425 | 0.160051 |
0.149599 | 2.150 | 1.975 | 2.025 | -0.075 | 1.950 | 81000 | 0.725 | -0.050 | 0.775 | 0.825 | 0.675 | 0.149128 |
0.141433 | 1.525 | 1.400 | 1.375 | -0.075 | 1.300 | 82000 | 1.075 | -0.050 | 1.125 | 1.200 | 0.975 | 0.141354 |
0.135908 | 1 | 0.750 | 0.900 | -0.100 | 0.800 | 83000 | 1.575 | -0.075 | 1.650 | 1.700 | 1.400 | 0.136191 |
0.13563 | 0.600 | 0.575 | 0.550 | -0.075 | 0.475 | 84000 | 2.250 | -0.050 | 2.300 | 2.100 | 2.100 | 0.136378 |
0.137791 | ... | ... | 0.325 | -0.050 | 0.275 | 85000 | 3.050 | -0.025 | 3.075 | ... | ... | 0.139283 |
0.139458 | 0.175 | 0.150 | 0.175 | -0.025 | 0.150 | 86000 | 3.925 | 0 | 3.925 | 3.600 | 3.600 | 0.14228 |
0.139977 | ... | ... | 0.100 | -0.025 | 0.075 | 87000 | 4.850 | 0.025 | 4.825 | ... | ... | 0.145371 |
0.149526 | 0.050 | 0.050 | 0.050 | 0 | 0.050 | 88000 | 5.825 | 0.025 | 5.800 | 6 | 5.500 | 0.158191 |
0.151147 | ... | ... | 0.025 | 0 | 0.025 | 89000 | 6.800 | 0.025 | 6.775 | ... | ... | 0.16638 |
0.168941 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 90000 | 7.800 | 0.050 | 7.750 | ... | ... | 0.187457 |
0.186271 | ... | ... | 0.025 | 0 | 0.025 | 91000 | 8.775 | 0.025 | 8.750 | ... | ... | 0.187334 |
0.203185 | ... | ... | 0.025 | 0 | 0.025 | 92000 | 9.775 | 0.025 | 9.750 | ... | ... | 0.20753 |
0.200751 | ... | ... | 0.013 | 0 | 0.013 | 93000 | 10.775 | 0.025 | 10.750 | ... | ... | 0.227509 |
0.215861 | ... | ... | 0.013 | 0 | 0.013 | 94000 | 11.775 | 0.025 | 11.750 | ... | ... | 0.247276 |
0.230676 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 12.775 | 0.025 | 12.750 | ... | ... | 0.266835 |
0.245227 | ... | ... | 0.013 | 0 | 0.013 | 96000 | 13.775 | 0.025 | 13.750 | ... | ... | 0.286191 |
0.259511 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 14.775 | 0.025 | 14.750 | ... | ... | 0.305348 |
0.273563 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 15.775 | 0.025 | 15.750 | ... | ... | 0.32431 |
0.287383 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 16.775 | 0.025 | 16.750 | ... | ... | 0.343081 |
0.300974 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 17.775 | 0.025 | 17.750 | ... | ... | 0.361666 |
0.314366 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 18.775 | 0.025 | 18.750 | ... | ... | 0.380068 |
0.327554 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 19.775 | 0.025 | 19.750 | ... | ... | 0.39829 |
0.340542 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 20.775 | 0.025 | 20.750 | ... | ... | 0.416337 |
0.353347 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 21.775 | 0.025 | 21.750 | ... | ... | 0.434211 |
0.37843 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 23.775 | 0.025 | 23.750 | ... | ... | 0.469457 |
0.402842 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 25.775 | 0.025 | 25.750 | ... | ... | 0.504055 |
0.426622 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 27.775 | 0.025 | 27.750 | ... | ... | 0.538027 |
0.449819 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 29.775 | 0.025 | 29.750 | ... | ... | 0.571397 |
0.472456 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 31.775 | 0.025 | 31.750 | ... | ... | 0.604187 |
0.494556 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 33.775 | 0.025 | 33.750 | ... | ... | 0.636417 |
0.516174 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 35.775 | 0.025 | 35.750 | ... | ... | 0.668106 |
0.537305 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 37.775 | 0.025 | 37.750 | ... | ... | 0.699274 |
0.55798 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 39.775 | 0.025 | 39.750 | ... | ... | 0.729937 |
0.578228 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 41.775 | 0.025 | 41.750 | ... | ... | 0.760111 |
0.598059 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 43.775 | 0.025 | 43.750 | ... | ... | 0.789813 |
0.617495 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 45.775 | 0.025 | 45.750 | ... | ... | 0.819059 |
0.636555 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 47.775 | 0.025 | 47.750 | ... | ... | 0.847863 |
0.655252 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 49.775 | 0.025 | 49.750 | ... | ... | 0.876239 |
0.673585 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 51.775 | 0.025 | 51.750 | ... | ... | 0.9042 |
1.083799 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 107.775 | 0.025 | 107.750 | ... | ... | 1.557461 |
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.