Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.369472 | ... | ... | 62.050 | -4.750 | 57.300 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0.853549 |
1.292702 | ... | ... | 60.050 | -4.750 | 55.300 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0.807302 |
1.220137 | ... | ... | 58.050 | -4.750 | 53.300 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.763429 |
1.151334 | ... | ... | 56.050 | -4.750 | 51.300 | 42000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.773822 |
1.085919 | ... | ... | 54.050 | -4.750 | 49.300 | 44000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.731415 |
1.023568 | ... | ... | 52.050 | -4.750 | 47.300 | 46000 | 0.025 | 0 | 0.025 | ... | ... | 0.690865 |
0.963999 | ... | ... | 50.050 | -4.750 | 45.300 | 48000 | 0.025 | 0 | 0.025 | ... | ... | 0.651998 |
0.906969 | ... | ... | 48.050 | -4.750 | 43.300 | 50000 | 0.025 | 0 | 0.025 | ... | ... | 0.614673 |
0.852262 | ... | ... | 46.050 | -4.750 | 41.300 | 52000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.627411 |
0.799689 | ... | ... | 44.050 | -4.750 | 39.300 | 54000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.59025 |
0.749079 | ... | ... | 42.050 | -4.750 | 37.300 | 56000 | 0.050 | 0 | 0.050 | ... | ... | 0.554355 |
0.709904 | ... | ... | 40.050 | -4.725 | 35.325 | 58000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.548214 |
0.662477 | ... | ... | 38.050 | -4.725 | 33.325 | 60000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.512984 |
0.625259 | ... | ... | 36.075 | -4.725 | 31.350 | 62000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.499118 |
0.580525 | ... | ... | 34.075 | -4.725 | 29.350 | 64000 | 0.125 | 0.050 | 0.075 | ... | ... | 0.480986 |
0.544865 | ... | ... | 32.100 | -4.725 | 27.375 | 66000 | 0.150 | 0.050 | 0.100 | ... | ... | 0.460021 |
0.530798 | ... | ... | 31.100 | -4.700 | 26.400 | 67000 | 0.150 | 0.050 | 0.100 | ... | ... | 0.442672 |
0.509563 | ... | ... | 30.100 | -4.700 | 25.400 | 68000 | 0.175 | 0.050 | 0.125 | ... | ... | 0.437024 |
0.495389 | ... | ... | 29.125 | -4.700 | 24.425 | 69000 | 0.175 | 0.050 | 0.125 | ... | ... | 0.419706 |
0.480977 | ... | ... | 28.125 | -4.675 | 23.450 | 70000 | 0.200 | 0.075 | 0.125 | ... | ... | 0.412485 |
0.466343 | ... | ... | 27.150 | -4.675 | 22.475 | 71000 | 0.225 | 0.075 | 0.150 | ... | ... | 0.404129 |
0.451497 | ... | ... | 26.150 | -4.650 | 21.500 | 72000 | 0.250 | 0.100 | 0.150 | ... | ... | 0.394828 |
0.436447 | ... | ... | 25.175 | -4.650 | 20.525 | 73000 | 0.275 | 0.100 | 0.175 | ... | ... | 0.38472 |
0.421199 | ... | ... | 24.175 | -4.625 | 19.550 | 74000 | 0.300 | 0.100 | 0.200 | ... | ... | 0.373911 |
0.410594 | ... | ... | 23.200 | -4.600 | 18.600 | 75000 | 0.325 | 0.125 | 0.200 | ... | ... | 0.362478 |
0.39472 | ... | ... | 22.225 | -4.600 | 17.625 | 76000 | 0.375 | 0.150 | 0.225 | ... | ... | 0.356132 |
0.382962 | ... | ... | 21.250 | -4.575 | 16.675 | 77000 | 0.425 | 0.175 | 0.250 | ... | ... | 0.348357 |
0.3745 | ... | ... | 20.275 | -4.525 | 15.750 | 78000 | 0.475 | 0.200 | 0.275 | ... | ... | 0.339369 |
0.361208 | ... | ... | 19.300 | -4.500 | 14.800 | 79000 | 0.550 | 0.250 | 0.300 | ... | ... | 0.33353 |
0.354235 | ... | ... | 18.350 | -4.450 | 13.900 | 80000 | 0.575 | -0.050 | 0.625 | 0.575 | 0.575 | 0.318331 |
0.345804 | ... | ... | 17.375 | -4.375 | 13 | 81000 | 0.725 | 0.350 | 0.375 | ... | ... | 0.320652 |
0.336069 | ... | ... | 16.425 | -4.325 | 12.100 | 82000 | 0.900 | 0.050 | 0.850 | 0.900 | 0.900 | 0.322788 |
0.330619 | ... | ... | 15.500 | -4.250 | 11.250 | 83000 | 1.025 | 0.050 | 0.975 | 1.025 | 1.025 | 0.316179 |
0.323342 | ... | ... | 14.550 | -4.150 | 10.400 | 84000 | 1.150 | 0.025 | 1.125 | 1.150 | 1.050 | 0.307868 |
0.319166 | ... | ... | 13.650 | -4.050 | 9.600 | 85000 | 1.325 | 0.700 | 0.625 | 1.325 | 1.250 | 0.302906 |
0.312896 | ... | ... | 12.725 | -3.925 | 8.800 | 86000 | 1.350 | -0.175 | 1.525 | 1.350 | 1.350 | 0.282023 |
0.272475 | 7.625 | 7.625 | 8.050 | -0.425 | 7.625 | 87000 | 1.800 | 0.025 | 1.775 | 1.800 | 1.800 | 0.297656 |
0.304726 | ... | ... | 10.975 | -3.650 | 7.325 | 88000 | 2.050 | 0 | 2.050 | 2.050 | 1.925 | 0.292471 |
0.300193 | ... | ... | 10.125 | -3.500 | 6.625 | 89000 | 2.350 | 0 | 2.350 | 2.350 | 2.350 | 0.288904 |
0.297059 | 8.350 | 8.350 | 9.275 | -3.300 | 5.975 | 90000 | 2.700 | 0 | 2.700 | 2.700 | 2.700 | 0.286595 |
0.295071 | ... | ... | 8.475 | -3.100 | 5.375 | 91000 | 3.100 | 0.025 | 3.075 | 3.125 | 2.850 | 0.285301 |
0.292316 | 4.700 | 4.700 | 7.700 | -2.900 | 4.800 | 92000 | 3.575 | 0.075 | 3.500 | 3.650 | 3.350 | 0.286626 |
0.288774 | 4.375 | 4.300 | 6.950 | -2.700 | 4.250 | 93000 | 4 | 0.050 | 3.950 | 4 | 3.950 | 0.281793 |
0.270584 | 3.525 | 3.525 | 3.700 | -0.175 | 3.525 | 94000 | 4.400 | 2.200 | 2.200 | 4 | 3.700 | 0.27263 |
0.287841 | 3.350 | 3.200 | 3.225 | 0.125 | 3.350 | 95000 | 5.025 | 0.100 | 4.925 | 5.025 | 4.950 | 0.27636 |
0.287042 | 2.950 | 2.950 | 2.800 | 0.150 | 2.950 | 96000 | 5.650 | 0.150 | 5.500 | 5.650 | 5.500 | 0.277527 |
0.272791 | 2.625 | 2.400 | 2.425 | -0.025 | 2.400 | 97000 | 6.125 | 2.850 | 3.275 | 5.650 | 4.825 | 0.265192 |
0.281352 | 2.200 | 2.200 | 2.100 | 0.100 | 2.200 | 98000 | 6.775 | 3.050 | 3.725 | 5.850 | 4.275 | 0.262561 |
0.272366 | 1.800 | 1.800 | 1.800 | 0 | 1.800 | 99000 | 7.475 | 3.250 | 4.225 | ... | ... | 0.260971 |
0.276491 | 1.675 | 1.475 | 1.525 | 0.075 | 1.600 | 100000 | 8.200 | 3.450 | 4.750 | 7.375 | 7.375 | 0.258617 |
0.274191 | 1.350 | 1.275 | 1.300 | 0.050 | 1.350 | 101000 | 8.975 | 3.650 | 5.325 | 8.050 | 6.650 | 0.257805 |
0.271426 | 1.200 | 1.125 | 1.125 | 0 | 1.125 | 102000 | 9.800 | 3.850 | 5.950 | ... | ... | 0.259131 |
0.273425 | 1.275 | 1 | 1.700 | -0.725 | 0.975 | 103000 | 10.625 | 3.975 | 6.650 | ... | ... | 0.258053 |
0.276087 | 0.850 | 0.750 | 0.825 | 0.025 | 0.850 | 104000 | 11.500 | 4.125 | 7.375 | ... | ... | 0.260059 |
0.270768 | 0.675 | 0.675 | 0.700 | -0.025 | 0.675 | 105000 | 12.375 | 4.250 | 8.125 | ... | ... | 0.259921 |
0.268633 | 0.550 | 0.550 | 0.600 | -0.050 | 0.550 | 106000 | 13.250 | 4.325 | 8.925 | ... | ... | 0.257189 |
0.282205 | 0.550 | 0.550 | 0.500 | 0.050 | 0.550 | 107000 | 14.175 | 4.425 | 9.750 | ... | ... | 0.259475 |
0.280284 | 0.450 | 0.450 | 0.425 | 0.025 | 0.450 | 108000 | 15.075 | 4.475 | 10.600 | ... | ... | 0.255172 |
0.275569 | ... | ... | 0.575 | -0.225 | 0.350 | 109000 | 16.025 | 4.525 | 11.500 | ... | ... | 0.257924 |
0.287483 | 0.350 | 0.325 | 0.300 | 0.050 | 0.350 | 110000 | 16.950 | 4.550 | 12.400 | 14.925 | 14.925 | 0.252745 |
0.278074 | 0.300 | 0.300 | 0.400 | -0.150 | 0.250 | 111000 | 17.900 | 4.600 | 13.300 | ... | ... | 0.250662 |
0.28904 | 0.250 | 0.250 | 0.225 | 0.025 | 0.250 | 112000 | 18.875 | 4.625 | 14.250 | ... | ... | 0.254358 |
0.279771 | ... | ... | 0.275 | -0.100 | 0.175 | 113000 | 19.825 | 4.625 | 15.200 | ... | ... | 0.246155 |
0.281951 | ... | ... | 0.225 | -0.075 | 0.150 | 114000 | 20.800 | 4.650 | 16.150 | ... | ... | 0.245212 |
0.282744 | ... | ... | 0.200 | -0.075 | 0.125 | 115000 | 21.775 | 4.675 | 17.100 | ... | ... | 0.241187 |
0.292177 | ... | ... | 0.175 | -0.050 | 0.125 | 116000 | 22.775 | 4.700 | 18.075 | ... | ... | 0.253603 |
0.290833 | ... | ... | 0.150 | -0.050 | 0.100 | 117000 | 23.750 | 4.700 | 19.050 | ... | ... | 0.245222 |
0.299769 | 0.100 | 0.100 | 0.125 | -0.025 | 0.100 | 118000 | 24.750 | 4.700 | 20.050 | ... | ... | 0.2585 |
0.295551 | ... | ... | 0.125 | -0.050 | 0.075 | 119000 | 25.725 | 4.700 | 21.025 | ... | ... | 0.241874 |
0.303984 | 0.050 | 0.050 | 0.100 | -0.025 | 0.075 | 120000 | 26.725 | 4.725 | 22 | ... | ... | 0.257683 |
0.295328 | ... | ... | 0.100 | -0.050 | 0.050 | 121000 | 27.725 | 4.725 | 23 | ... | ... | 0.27226 |
0.303216 | ... | ... | 0.075 | -0.025 | 0.050 | 122000 | 28.725 | 4.725 | 24 | ... | ... | 0.286033 |
0.311009 | ... | ... | 0.075 | -0.025 | 0.050 | 123000 | 29.700 | 4.725 | 24.975 | ... | ... | 0.263536 |
0.318708 | ... | ... | 0.075 | -0.025 | 0.050 | 124000 | 30.700 | 4.725 | 25.975 | ... | ... | 0.281147 |
0.326316 | ... | ... | 0.050 | 0 | 0.050 | 125000 | 31.700 | 4.725 | 26.975 | ... | ... | 0.296801 |
0.307026 | ... | ... | 0.050 | -0.025 | 0.025 | 126000 | 32.700 | 4.750 | 27.950 | ... | ... | 0.31128 |
0.320907 | ... | ... | 0.050 | -0.025 | 0.025 | 128000 | 34.700 | 4.750 | 29.950 | ... | ... | 0.338058 |
0.334488 | ... | ... | 0.025 | 0 | 0.025 | 130000 | 36.700 | 4.750 | 31.950 | ... | ... | 0.362978 |
0.347784 | ... | ... | 0.025 | 0 | 0.025 | 132000 | 38.700 | 4.750 | 33.950 | ... | ... | 0.386664 |
0.360815 | ... | ... | 0.025 | 0 | 0.025 | 134000 | 40.700 | 4.750 | 35.950 | ... | ... | 0.40944 |
0.373589 | ... | ... | 0.025 | 0 | 0.025 | 136000 | 42.700 | 4.750 | 37.950 | ... | ... | 0.431489 |
0.386115 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 44.700 | 4.750 | 39.950 | ... | ... | 0.452941 |
0.398406 | ... | ... | 0.013 | 0.013 | 0.025 | 140000 | 46.700 | 4.750 | 41.950 | ... | ... | 0.47387 |
0.382764 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 48.700 | 4.750 | 43.950 | ... | ... | 0.494344 |
0.39398 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 50.700 | 4.750 | 45.950 | ... | ... | 0.514405 |
0.404994 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 52.700 | 4.750 | 47.950 | ... | ... | 0.534088 |
0.415824 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 54.700 | 4.750 | 49.950 | ... | ... | 0.553421 |
0.426476 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 56.700 | 4.750 | 51.950 | ... | ... | 0.572427 |
0.436954 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 58.700 | 4.750 | 53.950 | ... | ... | 0.591126 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.