Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.807672 | ... | ... | 58.575 | -1.225 | 57.350 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.334706 |
1.70716 | ... | ... | 56.575 | -1.225 | 55.350 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.265157 |
1.611539 | ... | ... | 54.575 | -1.225 | 53.350 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.198837 |
1.520352 | ... | ... | 52.575 | -1.225 | 51.350 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.135448 |
1.433208 | ... | ... | 50.575 | -1.225 | 49.350 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.074702 |
1.34976 | ... | ... | 48.575 | -1.225 | 47.350 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.016386 |
1.269707 | ... | ... | 46.575 | -1.225 | 45.350 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.960299 |
1.192779 | ... | ... | 44.575 | -1.225 | 43.350 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.906235 |
1.118738 | ... | ... | 42.575 | -1.225 | 41.350 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.854053 |
1.047373 | ... | ... | 40.575 | -1.225 | 39.350 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.803606 |
0.978498 | ... | ... | 38.575 | -1.225 | 37.350 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.754743 |
0.94494 | ... | ... | 37.575 | -1.225 | 36.350 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.730879 |
0.911942 | ... | ... | 36.575 | -1.225 | 35.350 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.707375 |
0.879486 | ... | ... | 35.575 | -1.225 | 34.350 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.68421 |
0.847553 | ... | ... | 34.575 | -1.225 | 33.350 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.661367 |
0.816127 | ... | ... | 33.575 | -1.225 | 32.350 | 65000 | 0.013 | 0 | 0.013 | ... | ... | 0.638842 |
0.785191 | ... | ... | 32.575 | -1.225 | 31.350 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.616625 |
0.754731 | ... | ... | 31.575 | -1.225 | 30.350 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.594703 |
0.724731 | ... | ... | 30.575 | -1.225 | 29.350 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.573055 |
0.695176 | ... | ... | 29.575 | -1.225 | 28.350 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.551676 |
0.666055 | ... | ... | 28.575 | -1.225 | 27.350 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.530567 |
0.637355 | ... | ... | 27.575 | -1.225 | 26.350 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 0.509711 |
0.609063 | ... | ... | 26.575 | -1.225 | 25.350 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.489088 |
0.581168 | ... | ... | 25.575 | -1.225 | 24.350 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.468692 |
0.553659 | ... | ... | 24.575 | -1.225 | 23.350 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.44852 |
0.526525 | ... | ... | 23.575 | -1.225 | 22.350 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.428561 |
0.499756 | ... | ... | 22.575 | -1.225 | 21.350 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.408798 |
0.473342 | ... | ... | 21.575 | -1.225 | 20.350 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.38923 |
0.447273 | ... | ... | 20.575 | -1.225 | 19.350 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.369846 |
0.42154 | ... | ... | 19.575 | -1.225 | 18.350 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.350623 |
0.396134 | ... | ... | 18.575 | -1.225 | 17.350 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.331569 |
0.371048 | ... | ... | 17.575 | -1.225 | 16.350 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.312671 |
0.346272 | ... | ... | 16.575 | -1.225 | 15.350 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.2939 |
0.3218 | ... | ... | 15.575 | -1.225 | 14.350 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.275265 |
0.297623 | ... | ... | 14.575 | -1.225 | 13.350 | 84000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | 0.256744 |
0.273735 | ... | ... | 13.575 | -1.225 | 12.350 | 85000 | 0.025 | 0 | 0.025 | ... | ... | 0.260252 |
0.250127 | ... | ... | 12.575 | -1.225 | 11.350 | 86000 | 0.025 | 0 | 0.025 | ... | ... | 0.240566 |
0.226795 | ... | ... | 11.575 | -1.225 | 10.350 | 87000 | 0.025 | 0 | 0.025 | 0.075 | 0.025 | 0.220939 |
0.225554 | ... | ... | 10.600 | -1.225 | 9.375 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0.201346 |
0.202197 | ... | ... | 9.600 | -1.225 | 8.375 | 89000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.202733 |
0.19353 | ... | ... | 8.600 | -1.200 | 7.400 | 90000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.18141 |
0.180706 | 6.625 | 6.625 | 7.625 | -1.200 | 6.425 | 91000 | 0.075 | 0 | 0.075 | ... | ... | 0.172761 |
0.164837 | ... | ... | 6.650 | -1.200 | 5.450 | 92000 | 0.125 | 0.025 | 0.100 | ... | ... | 0.167921 |
0.159176 | ... | ... | 5.675 | -1.150 | 4.525 | 93000 | 0.175 | 0.050 | 0.125 | 0.175 | 0.125 | 0.156107 |
0.150788 | 3.950 | 3.950 | 4.750 | -1.125 | 3.625 | 94000 | 0.275 | 0.100 | 0.175 | 0.200 | 0.125 | 0.148993 |
0.149641 | ... | ... | 3.900 | -1.075 | 2.825 | 95000 | 0.475 | 0.150 | 0.325 | 0.475 | 0.350 | 0.148669 |
0.149563 | ... | ... | 3.100 | -0.975 | 2.125 | 96000 | 0.775 | 0.250 | 0.525 | ... | ... | 0.149092 |
0.151243 | ... | ... | 2.375 | -0.825 | 1.550 | 97000 | 1.200 | 0.400 | 0.800 | 1.150 | 0.850 | 0.15113 |
0.153968 | 1.625 | 1.225 | 1.750 | -0.650 | 1.100 | 98000 | 1.750 | 0.575 | 1.175 | ... | ... | 0.154179 |
0.155782 | 1 | 1 | 1.275 | -0.525 | 0.750 | 99000 | 2.400 | 0.700 | 1.700 | ... | ... | 0.156364 |
0.1584 | 0.750 | 0.725 | 0.875 | -0.375 | 0.500 | 100000 | 3.150 | 0.850 | 2.300 | ... | ... | 0.159487 |
0.165402 | ... | ... | 0.625 | -0.275 | 0.350 | 101000 | 3.975 | 0.950 | 3.025 | ... | ... | 0.162933 |
0.167929 | ... | ... | 0.425 | -0.200 | 0.225 | 102000 | 4.850 | 1 | 3.850 | ... | ... | 0.165393 |
0.172858 | ... | ... | 0.275 | -0.125 | 0.150 | 103000 | 5.800 | 1.100 | 4.700 | ... | ... | 0.177392 |
0.17784 | ... | ... | 0.175 | -0.075 | 0.100 | 104000 | 6.725 | 1.125 | 5.600 | ... | ... | 0.175659 |
0.186853 | ... | ... | 0.125 | -0.050 | 0.075 | 105000 | 7.700 | 1.150 | 6.550 | ... | ... | 0.185509 |
0.1913 | ... | ... | 0.100 | -0.050 | 0.050 | 106000 | 8.675 | 1.175 | 7.500 | ... | ... | 0.191361 |
0.187616 | ... | ... | 0.075 | -0.050 | 0.025 | 107000 | 9.675 | 1.200 | 8.475 | ... | ... | 0.210593 |
0.203245 | ... | ... | 0.050 | -0.025 | 0.025 | 108000 | 10.650 | 1.200 | 9.450 | ... | ... | 0.209467 |
0.218566 | ... | ... | 0.025 | 0 | 0.025 | 109000 | 11.650 | 1.200 | 10.450 | ... | ... | 0.228067 |
0.2336 | ... | ... | 0.025 | 0 | 0.025 | 110000 | 12.650 | 1.200 | 11.450 | ... | ... | 0.246499 |
0.248369 | ... | ... | 0.025 | 0 | 0.025 | 111000 | 13.650 | 1.225 | 12.425 | ... | ... | 0.264765 |
0.262884 | ... | ... | 0.025 | 0 | 0.025 | 112000 | 14.650 | 1.225 | 13.425 | ... | ... | 0.282868 |
0.254755 | ... | ... | 0.025 | -0.013 | 0.013 | 113000 | 15.650 | 1.225 | 14.425 | ... | ... | 0.300811 |
0.267926 | ... | ... | 0.025 | -0.013 | 0.013 | 114000 | 16.650 | 1.225 | 15.425 | ... | ... | 0.318597 |
0.280892 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 17.650 | 1.225 | 16.425 | ... | ... | 0.33623 |
0.293687 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 18.650 | 1.225 | 17.425 | ... | ... | 0.353711 |
0.306308 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 19.650 | 1.225 | 18.425 | ... | ... | 0.371043 |
0.318747 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 20.650 | 1.225 | 19.425 | ... | ... | 0.388229 |
0.331027 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 21.650 | 1.225 | 20.425 | ... | ... | 0.405272 |
0.343159 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 22.650 | 1.225 | 21.425 | ... | ... | 0.422174 |
0.355134 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 23.650 | 1.225 | 22.425 | ... | ... | 0.438937 |
0.366957 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 24.650 | 1.225 | 23.425 | ... | ... | 0.455564 |
0.37864 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 25.650 | 1.225 | 24.425 | ... | ... | 0.472057 |
0.39019 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 26.650 | 1.225 | 25.425 | ... | ... | 0.488418 |
0.412888 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 28.650 | 1.225 | 27.425 | ... | ... | 0.520754 |
0.435081 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 30.650 | 1.225 | 29.425 | ... | ... | 0.552587 |
0.456791 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 32.650 | 1.225 | 31.425 | ... | ... | 0.583935 |
0.47805 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 34.650 | 1.225 | 33.425 | ... | ... | 0.614813 |
0.498882 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 36.650 | 1.225 | 35.425 | ... | ... | 0.645234 |
0.519289 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 38.650 | 1.225 | 37.425 | ... | ... | 0.675212 |
0.539299 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 40.650 | 1.225 | 39.425 | ... | ... | 0.704761 |
0.558947 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 42.650 | 1.225 | 41.425 | ... | ... | 0.733892 |
0.578225 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 44.650 | 1.225 | 43.425 | ... | ... | 0.762618 |
0.597147 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 46.650 | 1.225 | 45.425 | ... | ... | 0.79095 |
0.615738 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 48.650 | 1.225 | 47.425 | ... | ... | 0.8189 |
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.