Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.808196 | ... | ... | 55.275 | -1 | 54.275 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.362759 |
1.704031 | ... | ... | 53.275 | -1 | 52.275 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.289246 |
1.604924 | ... | ... | 51.275 | -1 | 50.275 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.219138 |
1.510402 | ... | ... | 49.275 | -1 | 48.275 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.152086 |
1.420057 | ... | ... | 47.275 | -1 | 46.275 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.087839 |
1.33353 | ... | ... | 45.275 | -1 | 44.275 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.026148 |
1.250512 | ... | ... | 43.275 | -1 | 42.275 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.966775 |
1.170729 | ... | ... | 41.275 | -1 | 40.275 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.909554 |
1.093934 | ... | ... | 39.275 | -1 | 38.275 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.854296 |
1.019909 | ... | ... | 37.275 | -1 | 36.275 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.800854 |
0.948459 | ... | ... | 35.275 | -1 | 34.275 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.749095 |
0.913643 | ... | ... | 34.275 | -1 | 33.275 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.723791 |
0.879405 | ... | ... | 33.275 | -1 | 32.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.698861 |
0.845729 | ... | ... | 32.275 | -1 | 31.275 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.67429 |
0.812595 | ... | ... | 31.275 | -1 | 30.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.650063 |
0.779985 | ... | ... | 30.275 | -1 | 29.275 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.62616 |
0.747884 | ... | ... | 29.275 | -1 | 28.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.602571 |
0.716274 | ... | ... | 28.275 | -1 | 27.275 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.579293 |
0.685141 | ... | ... | 27.275 | -1 | 26.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.556309 |
0.654471 | ... | ... | 26.275 | -1 | 25.275 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.533598 |
0.62425 | ... | ... | 25.275 | -1 | 24.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.511151 |
0.594464 | ... | ... | 24.275 | -1 | 23.275 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.488962 |
0.565101 | ... | ... | 23.275 | -1 | 22.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.467023 |
0.536149 | ... | ... | 22.275 | -1 | 21.275 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.445312 |
0.507596 | ... | ... | 21.275 | -1 | 20.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.423825 |
0.479432 | ... | ... | 20.275 | -1 | 19.275 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.402552 |
0.451644 | ... | ... | 19.275 | -1 | 18.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.381467 |
0.424224 | ... | ... | 18.275 | -1 | 17.275 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.36058 |
0.397162 | ... | ... | 17.275 | -1 | 16.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.339872 |
0.370449 | ... | ... | 16.275 | -1 | 15.275 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.319312 |
0.344074 | ... | ... | 15.275 | -1 | 14.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.298914 |
0.318031 | ... | ... | 14.275 | -1 | 13.275 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.278646 |
0.292309 | ... | ... | 13.275 | -1 | 12.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.258496 |
0.266901 | ... | ... | 12.275 | -1 | 11.275 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.238454 |
0.2418 | ... | ... | 11.275 | -1 | 10.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.218493 |
0.216998 | ... | ... | 10.275 | -1 | 9.275 | 85000 | 0.025 | 0 | 0.025 | ... | ... | 0.217922 |
0.2167 | ... | ... | 9.300 | -1 | 8.300 | 86000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.196529 |
0.191712 | ... | ... | 8.300 | -1 | 7.300 | 87000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.195961 |
0.181984 | ... | ... | 7.325 | -1 | 6.325 | 88000 | 0.075 | 0.025 | 0.050 | 0.025 | 0.025 | 0.186387 |
0.167343 | ... | ... | 6.325 | -0.975 | 5.350 | 89000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.171798 |
0.156919 | ... | ... | 5.375 | -0.975 | 4.400 | 90000 | 0.125 | 0.025 | 0.100 | 0.150 | 0.100 | 0.153518 |
0.145816 | ... | ... | 4.425 | -0.950 | 3.475 | 91000 | 0.200 | 0.050 | 0.150 | ... | ... | 0.143901 |
0.148136 | 2.750 | 2.450 | 3.550 | -0.875 | 2.675 | 92000 | 0.400 | 0.125 | 0.275 | 0.425 | 0.325 | 0.147181 |
0.146165 | 2.100 | 2 | 2.725 | -0.775 | 1.950 | 93000 | 0.675 | 0.225 | 0.450 | 0.500 | 0.500 | 0.145725 |
0.142202 | 1.250 | 1.250 | 2.025 | -0.700 | 1.325 | 94000 | 1.050 | 0.300 | 0.750 | ... | ... | 0.142115 |
0.143759 | 0.900 | 0.900 | 1.450 | -0.575 | 0.875 | 95000 | 1.600 | 0.425 | 1.175 | 1.725 | 1.500 | 0.143993 |
0.14543 | 0.550 | 0.550 | 0.975 | -0.425 | 0.550 | 96000 | 2.275 | 0.575 | 1.700 | ... | ... | 0.146058 |
0.150688 | 0.325 | 0.325 | 0.650 | -0.300 | 0.350 | 97000 | 3.075 | 0.700 | 2.375 | ... | ... | 0.151897 |
0.15718 | 0.300 | 0.225 | 0.425 | -0.200 | 0.225 | 98000 | 3.950 | 0.800 | 3.150 | ... | ... | 0.159287 |
0.157795 | 0.150 | 0.150 | 0.275 | -0.150 | 0.125 | 99000 | 4.850 | 0.850 | 4 | ... | ... | 0.161545 |
0.16251 | 0.100 | 0.100 | 0.200 | -0.125 | 0.075 | 100000 | 5.800 | 0.900 | 4.900 | ... | ... | 0.168817 |
0.170483 | ... | ... | 0.125 | -0.075 | 0.050 | 101000 | 6.775 | 0.925 | 5.850 | ... | ... | 0.180247 |
0.170196 | ... | ... | 0.075 | -0.050 | 0.025 | 102000 | 7.750 | 0.950 | 6.800 | ... | ... | 0.18694 |
0.187892 | ... | ... | 0.050 | -0.025 | 0.025 | 103000 | 8.725 | 0.950 | 7.775 | ... | ... | 0.185455 |
0.205187 | ... | ... | 0.025 | 0 | 0.025 | 104000 | 9.725 | 0.975 | 8.750 | ... | ... | 0.205703 |
0.202928 | ... | ... | 0.025 | -0.013 | 0.013 | 105000 | 10.725 | 1 | 9.725 | ... | ... | 0.225757 |
0.21841 | ... | ... | 0.025 | -0.013 | 0.013 | 106000 | 11.725 | 1 | 10.725 | ... | ... | 0.245623 |
0.233615 | ... | ... | 0.025 | -0.013 | 0.013 | 107000 | 12.725 | 1 | 11.725 | ... | ... | 0.265303 |
0.248561 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 13.725 | 1 | 12.725 | ... | ... | 0.284801 |
0.263256 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 14.725 | 1 | 13.725 | ... | ... | 0.304121 |
0.277725 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 15.725 | 1 | 14.725 | ... | ... | 0.323266 |
0.291974 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 16.725 | 1 | 15.725 | ... | ... | 0.342239 |
0.305999 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 17.725 | 1 | 16.725 | ... | ... | 0.361044 |
0.319836 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 18.725 | 1 | 17.725 | ... | ... | 0.379683 |
0.33348 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 19.725 | 1 | 18.725 | ... | ... | 0.398159 |
0.346926 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 20.725 | 1 | 19.725 | ... | ... | 0.416476 |
0.360198 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 21.725 | 1 | 20.725 | ... | ... | 0.434635 |
0.373307 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 22.725 | 1 | 21.725 | ... | ... | 0.452641 |
0.386241 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 23.725 | 1 | 22.725 | ... | ... | 0.470496 |
0.399011 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 24.725 | 1 | 23.725 | ... | ... | 0.488201 |
0.411628 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 25.725 | 1 | 24.725 | ... | ... | 0.50576 |
0.424097 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 26.725 | 1 | 25.725 | ... | ... | 0.523175 |
0.436418 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 27.725 | 1 | 26.725 | ... | ... | 0.540448 |
0.448594 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 28.725 | 1 | 27.725 | ... | ... | 0.557583 |
0.460632 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 29.725 | 1 | 28.725 | ... | ... | 0.57458 |
0.484312 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 31.725 | 1 | 30.725 | ... | ... | 0.608175 |
0.507469 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 33.725 | 1 | 32.725 | ... | ... | 0.641248 |
0.530153 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 35.725 | 1 | 34.725 | ... | ... | 0.673817 |
0.55237 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 37.725 | 1 | 36.725 | ... | ... | 0.705897 |
0.574132 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 39.725 | 1 | 38.725 | ... | ... | 0.737504 |
0.595482 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 41.725 | 1 | 40.725 | ... | ... | 0.768651 |
0.616434 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 43.725 | 1 | 42.725 | ... | ... | 0.799353 |
0.636982 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 45.725 | 1 | 44.725 | ... | ... | 0.829622 |
0.657159 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 47.725 | 1 | 46.725 | ... | ... | 0.859471 |
0.676981 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 49.725 | 1 | 48.725 | ... | ... | 0.888912 |
0.696453 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 51.725 | 1 | 50.725 | ... | ... | 0.917956 |
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.