Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.018086 | ... | ... | 58.575 | -1.225 | 57.350 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.343727 |
2.869766 | ... | ... | 56.575 | -1.225 | 55.350 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.272252 |
2.728853 | ... | ... | 54.575 | -1.225 | 53.350 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.204094 |
2.59458 | ... | ... | 52.575 | -1.225 | 51.350 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.138925 |
2.466281 | ... | ... | 50.575 | -1.225 | 49.350 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.076475 |
2.343378 | ... | ... | 48.575 | -1.225 | 47.350 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.01652 |
2.225362 | ... | ... | 46.575 | -1.225 | 45.350 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.958829 |
2.111785 | ... | ... | 44.575 | -1.225 | 43.350 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.903226 |
2.002243 | ... | ... | 42.575 | -1.225 | 41.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.849551 |
1.89638 | ... | ... | 40.575 | -1.225 | 39.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.797629 |
1.793866 | ... | ... | 38.575 | -1.225 | 37.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.747355 |
1.743772 | ... | ... | 37.575 | -1.225 | 36.350 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.722796 |
1.694404 | ... | ... | 36.575 | -1.225 | 35.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.698587 |
1.645731 | ... | ... | 35.575 | -1.225 | 34.350 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.674729 |
1.597721 | ... | ... | 34.575 | -1.225 | 33.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.651208 |
1.55034 | ... | ... | 33.575 | -1.225 | 32.350 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.628012 |
1.503557 | ... | ... | 32.575 | -1.225 | 31.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.605122 |
1.457345 | ... | ... | 31.575 | -1.225 | 30.350 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.582523 |
1.411672 | ... | ... | 30.575 | -1.225 | 29.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.560219 |
1.366509 | ... | ... | 29.575 | -1.225 | 28.350 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.538194 |
1.321831 | ... | ... | 28.575 | -1.225 | 27.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.516428 |
1.277607 | ... | ... | 27.575 | -1.225 | 26.350 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.494908 |
1.233809 | ... | ... | 26.575 | -1.225 | 25.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.473632 |
1.19041 | ... | ... | 25.575 | -1.225 | 24.350 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.452591 |
1.147379 | ... | ... | 24.575 | -1.225 | 23.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.431769 |
1.104689 | ... | ... | 23.575 | -1.225 | 22.350 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.411156 |
1.062309 | ... | ... | 22.575 | -1.225 | 21.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.390746 |
1.02021 | ... | ... | 21.575 | -1.225 | 20.350 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.370517 |
0.978358 | ... | ... | 20.575 | -1.225 | 19.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.350469 |
0.936717 | ... | ... | 19.575 | -1.225 | 18.350 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.330595 |
0.895256 | ... | ... | 18.575 | -1.225 | 17.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.310863 |
0.853931 | ... | ... | 17.575 | -1.225 | 16.350 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.291279 |
0.812702 | ... | ... | 16.575 | -1.225 | 15.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.271827 |
0.77152 | ... | ... | 15.575 | -1.225 | 14.350 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.252483 |
0.730332 | ... | ... | 14.575 | -1.225 | 13.350 | 84000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | 0.233243 |
0.689079 | ... | ... | 13.575 | -1.225 | 12.350 | 85000 | 0.025 | 0 | 0.025 | ... | ... | 0.23441 |
0.647688 | ... | ... | 12.575 | -1.225 | 11.350 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.213867 |
0.606075 | ... | ... | 11.575 | -1.225 | 10.350 | 87000 | 0.025 | 0 | 0.025 | 0.075 | 0.025 | 0.193341 |
0.567818 | ... | ... | 10.600 | -1.225 | 9.375 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0.172799 |
0.525313 | ... | ... | 9.600 | -1.225 | 8.375 | 89000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.170795 |
0.48563 | ... | ... | 8.600 | -1.200 | 7.400 | 90000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.148187 |
0.228203 | 4.950 | 4.950 | 6.425 | -1.475 | 4.950 | 91000 | 0.075 | 0 | 0.075 | ... | ... | 0.136241 |
0.185372 | 4.450 | 3.900 | 5.450 | -1.550 | 3.900 | 92000 | 0.125 | 0.025 | 0.100 | ... | ... | 0.126641 |
0.364976 | ... | ... | 5.675 | -1.150 | 4.525 | 93000 | 0.175 | 0.050 | 0.125 | 0.175 | 0.125 | 0.109777 |
0.172522 | 3 | 2.250 | 3.625 | -1.275 | 2.350 | 94000 | 0.275 | 0.100 | 0.175 | 0.200 | 0.125 | 0.09457 |
0.297078 | ... | ... | 3.900 | -1.075 | 2.825 | 95000 | 1.025 | 0.550 | 0.475 | 1.025 | 1 | 0.145583 |
0.159371 | 1.250 | 1 | 2.125 | -0.975 | 1.150 | 96000 | 0.775 | 0.250 | 0.525 | ... | ... | 0.055862 |
0.253931 | ... | ... | 2.375 | -0.825 | 1.550 | 97000 | 2.200 | 1 | 1.200 | 2.200 | 1.750 | 0.151026 |
0.153124 | 0.450 | 0.425 | 1.100 | -0.650 | 0.450 | 98000 | 1.750 | 0.575 | 1.175 | ... | ... | 0 |
0.230805 | 1 | 1 | 1.275 | -0.525 | 0.750 | 99000 | 2.400 | 0.700 | 1.700 | ... | ... | 0 |
0.224127 | 0.750 | 0.725 | 0.875 | -0.375 | 0.500 | 100000 | 3.150 | 0.850 | 2.300 | ... | ... | 0 |
0.22474 | ... | ... | 0.625 | -0.275 | 0.350 | 101000 | 3.975 | 0.950 | 3.025 | ... | ... | 0 |
0.221503 | ... | ... | 0.425 | -0.200 | 0.225 | 102000 | 4.850 | 1 | 3.850 | ... | ... | 0 |
0.222249 | ... | ... | 0.275 | -0.125 | 0.150 | 103000 | 5.800 | 1.100 | 4.700 | ... | ... | 0 |
0.223881 | ... | ... | 0.175 | -0.075 | 0.100 | 104000 | 6.725 | 1.125 | 5.600 | ... | ... | 0 |
0.230871 | ... | ... | 0.125 | -0.050 | 0.075 | 105000 | 7.700 | 1.150 | 6.550 | ... | ... | 0 |
0.232949 | ... | ... | 0.100 | -0.050 | 0.050 | 106000 | 8.675 | 1.175 | 7.500 | ... | ... | 0 |
0.225964 | ... | ... | 0.075 | -0.050 | 0.025 | 107000 | 9.675 | 1.200 | 8.475 | ... | ... | 0 |
0.241695 | ... | ... | 0.050 | -0.025 | 0.025 | 108000 | 10.650 | 1.200 | 9.450 | ... | ... | 0 |
0.257144 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 11.650 | 1.200 | 10.450 | ... | ... | 0 |
0.272325 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 12.650 | 1.200 | 11.450 | ... | ... | 0 |
0.287254 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 13.650 | 1.225 | 12.425 | ... | ... | 0 |
0.301949 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 14.650 | 1.225 | 13.425 | ... | ... | 0 |
0.291305 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 15.650 | 1.225 | 14.425 | ... | ... | 0 |
0.304671 | ... | ... | 0.025 | -0.013 | 0.013 | 114000 | 16.650 | 1.225 | 15.425 | ... | ... | 0 |
0.317854 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 17.650 | 1.225 | 16.425 | ... | ... | 0 |
0.330845 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 18.650 | 1.225 | 17.425 | ... | ... | 0 |
0.343664 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 19.650 | 1.225 | 18.425 | ... | ... | 0 |
0.356329 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 20.650 | 1.225 | 19.425 | ... | ... | 0 |
0.368829 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 21.650 | 1.225 | 20.425 | ... | ... | 0 |
0.381167 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 22.650 | 1.225 | 21.425 | ... | ... | 0 |
0.393356 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 23.650 | 1.225 | 22.425 | ... | ... | 0 |
0.405403 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 24.650 | 1.225 | 23.425 | ... | ... | 0 |
0.417312 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 25.650 | 1.225 | 24.425 | ... | ... | 0 |
0.429077 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 26.650 | 1.225 | 25.425 | ... | ... | 0 |
0.452216 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 28.650 | 1.225 | 27.425 | ... | ... | 0 |
0.474845 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 30.650 | 1.225 | 29.425 | ... | ... | 0 |
0.496998 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 32.650 | 1.225 | 31.425 | ... | ... | 0 |
0.5187 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 34.650 | 1.225 | 33.425 | ... | ... | 0 |
0.539955 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 36.650 | 1.225 | 35.425 | ... | ... | 0 |
0.560789 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 38.650 | 1.225 | 37.425 | ... | ... | 0 |
0.581241 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 40.650 | 1.225 | 39.425 | ... | ... | 0 |
0.601306 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 42.650 | 1.225 | 41.425 | ... | ... | 0 |
0.620995 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 44.650 | 1.225 | 43.425 | ... | ... | 0 |
0.640335 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 46.650 | 1.225 | 45.425 | ... | ... | 0 |
0.65934 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 48.650 | 1.225 | 47.425 | ... | ... | 0 |
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.