Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.981628 | ... | ... | 67.700 | -0.025 | 67.675 | 10000 | 0.013 | 0 | 0.013 | ... | ... | 1.841852 |
1.913345 | ... | ... | 57.700 | -0.025 | 57.675 | 20000 | 0.013 | 0 | 0.013 | ... | ... | 1.223086 |
1.325909 | ... | ... | 47.700 | -0.025 | 47.675 | 30000 | 0.013 | 0 | 0.013 | ... | ... | 0.869128 |
1.234145 | ... | ... | 45.700 | -0.025 | 45.675 | 32000 | 0.013 | 0 | 0.013 | ... | ... | 0.813028 |
1.148301 | ... | ... | 43.700 | -0.025 | 43.675 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 0.760332 |
1.067656 | ... | ... | 41.700 | -0.025 | 41.675 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0.710643 |
0.991613 | ... | ... | 39.700 | -0.025 | 39.675 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0.663598 |
0.919672 | ... | ... | 37.700 | -0.025 | 37.675 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.618922 |
0.851409 | ... | ... | 35.700 | -0.025 | 35.675 | 42000 | 0.025 | 0 | 0.025 | ... | ... | 0.620412 |
0.786462 | ... | ... | 33.700 | -0.025 | 33.675 | 44000 | 0.025 | 0 | 0.025 | ... | ... | 0.57701 |
0.72452 | ... | ... | 31.700 | -0.025 | 31.675 | 46000 | 0.025 | 0 | 0.025 | ... | ... | 0.535438 |
0.694591 | ... | ... | 30.700 | -0.025 | 30.675 | 47000 | 0.025 | 0 | 0.025 | ... | ... | 0.515277 |
0.665314 | ... | ... | 29.700 | -0.025 | 29.675 | 48000 | 0.050 | 0 | 0.050 | ... | ... | 0.539709 |
0.636662 | ... | ... | 28.700 | -0.025 | 28.675 | 49000 | 0.050 | 0 | 0.050 | ... | ... | 0.518845 |
0.608609 | ... | ... | 27.700 | -0.025 | 27.675 | 50000 | 0.050 | 0 | 0.050 | ... | ... | 0.49836 |
0.581129 | ... | ... | 26.700 | -0.025 | 26.675 | 51000 | 0.050 | 0 | 0.050 | ... | ... | 0.478231 |
0.554199 | ... | ... | 25.700 | -0.025 | 25.675 | 52000 | 0.050 | 0 | 0.050 | ... | ... | 0.458444 |
0.527797 | ... | ... | 24.700 | -0.025 | 24.675 | 53000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.464891 |
0.501901 | ... | ... | 23.700 | -0.025 | 23.675 | 54000 | 0.075 | 0 | 0.075 | ... | ... | 0.444811 |
0.48957 | ... | ... | 22.700 | 0 | 22.700 | 55000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.425035 |
0.464489 | ... | ... | 21.725 | -0.025 | 21.700 | 56000 | 0.075 | 0 | 0.075 | ... | ... | 0.405545 |
0.439861 | ... | ... | 20.725 | -0.025 | 20.700 | 57000 | 0.100 | 0 | 0.100 | ... | ... | 0.404219 |
0.41567 | ... | ... | 19.750 | -0.050 | 19.700 | 58000 | 0.100 | 0 | 0.100 | 0.125 | 0.100 | 0.384559 |
0.403246 | ... | ... | 18.750 | -0.025 | 18.725 | 59000 | 0.100 | 0 | 0.100 | ... | ... | 0.365142 |
0.379703 | ... | ... | 17.750 | -0.025 | 17.725 | 60000 | 0.125 | 0 | 0.125 | 0.125 | 0.100 | 0.359509 |
0.366604 | ... | ... | 16.775 | -0.025 | 16.750 | 61000 | 0.125 | 0 | 0.125 | ... | ... | 0.339961 |
0.352728 | ... | ... | 15.775 | 0 | 15.775 | 62000 | 0.150 | 0 | 0.150 | 0.150 | 0.150 | 0.331641 |
0.329862 | ... | ... | 14.800 | -0.025 | 14.775 | 63000 | 0.175 | 0 | 0.175 | ... | ... | 0.321558 |
0.315395 | ... | ... | 13.825 | -0.025 | 13.800 | 64000 | 0.175 | -0.025 | 0.200 | 0.200 | 0.175 | 0.30161 |
0.300277 | ... | ... | 12.850 | -0.025 | 12.825 | 65000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | 0.289852 |
0.284554 | ... | ... | 11.875 | -0.025 | 11.850 | 66000 | 0.250 | 0 | 0.250 | 0.250 | 0.225 | 0.28369 |
0.274143 | ... | ... | 10.925 | -0.025 | 10.900 | 67000 | 0.275 | 0 | 0.275 | 0.275 | 0.275 | 0.269076 |
0.262039 | ... | ... | 9.975 | -0.025 | 9.950 | 68000 | 0.325 | 0 | 0.325 | 0.325 | 0.300 | 0.258951 |
0.253015 | ... | ... | 9.050 | -0.025 | 9.025 | 69000 | 0.400 | 0 | 0.400 | 0.400 | 0.400 | 0.251539 |
0.241698 | ... | ... | 8.125 | -0.025 | 8.100 | 70000 | 0.475 | 0 | 0.475 | 0.525 | 0.425 | 0.241463 |
0.23546 | ... | ... | 7.250 | -0.025 | 7.225 | 71000 | 0.575 | 0 | 0.575 | ... | ... | 0.232687 |
0.229028 | 6.775 | 6.775 | 6.400 | -0.025 | 6.375 | 72000 | 0.725 | 0 | 0.725 | 0.725 | 0.625 | 0.227414 |
0.221906 | 5.875 | 5.875 | 5.550 | 0 | 5.550 | 73000 | 0.900 | 0.025 | 0.875 | 0.875 | 0.775 | 0.221204 |
0.216231 | 5.125 | 5.125 | 4.775 | 0 | 4.775 | 74000 | 1.125 | 0.025 | 1.100 | 1.275 | 1 | 0.216266 |
0.208766 | ... | ... | 4.050 | -0.025 | 4.025 | 75000 | 1.375 | 0.025 | 1.350 | 1.500 | 1.325 | 0.20942 |
0.205817 | 3.750 | 3.100 | 3.350 | 0.025 | 3.375 | 76000 | 1.700 | 0.050 | 1.650 | 1.875 | 1.500 | 0.204839 |
0.197878 | 3.075 | 2.475 | 2.725 | 0 | 2.725 | 77000 | 2.050 | 0.025 | 2.025 | 2.250 | 1.875 | 0.197498 |
0.191064 | 2.550 | 2.175 | 2.150 | 0 | 2.150 | 78000 | 2.475 | 0.050 | 2.425 | 2.425 | 2.250 | 0.191245 |
0.186956 | 1.925 | 1.525 | 1.650 | 0.025 | 1.675 | 79000 | 3 | 0.075 | 2.925 | 2.875 | 2.875 | 0.187707 |
0.181134 | 1.575 | 1.100 | 1.250 | 0 | 1.250 | 80000 | 3.550 | 0.025 | 3.525 | 3.600 | 3.350 | 0.180295 |
0.178051 | 1.150 | 0.825 | 0.925 | 0 | 0.925 | 81000 | 4.225 | 0.025 | 4.200 | 4.225 | 3.800 | 0.177788 |
0.176215 | 0.875 | 0.700 | 0.675 | 0 | 0.675 | 82000 | 4.975 | 0.025 | 4.950 | ... | ... | 0.176654 |
0.176995 | 0.650 | 0.575 | 0.500 | 0 | 0.500 | 83000 | 5.800 | 0.025 | 5.775 | 5.550 | 5.550 | 0.178349 |
0.179234 | 0.450 | 0.450 | 0.375 | 0 | 0.375 | 84000 | 6.675 | 0.025 | 6.650 | 6.300 | 6.300 | 0.1818 |
0.180677 | ... | ... | 0.275 | 0 | 0.275 | 85000 | 7.575 | 0.025 | 7.550 | ... | ... | 0.184903 |
0.182156 | 0.250 | 0.250 | 0.200 | 0 | 0.200 | 86000 | 8.500 | 0.025 | 8.475 | ... | ... | 0.188652 |
0.185171 | 0.175 | 0.175 | 0.150 | 0 | 0.150 | 87000 | 9.450 | 0.025 | 9.425 | 9.275 | 9.275 | 0.194579 |
0.19215 | 0.150 | 0.150 | 0.125 | 0 | 0.125 | 88000 | 10.400 | 0.025 | 10.375 | ... | ... | 0.197848 |
0.197169 | 0.100 | 0.100 | 0.100 | 0 | 0.100 | 89000 | 11.375 | 0.025 | 11.350 | ... | ... | 0.20605 |
0.199682 | ... | ... | 0.075 | 0 | 0.075 | 90000 | 12.350 | 0.025 | 12.325 | ... | ... | 0.212929 |
0.198522 | ... | ... | 0.050 | 0 | 0.050 | 91000 | 13.350 | 0.025 | 13.325 | ... | ... | 0.228172 |
0.209908 | ... | ... | 0.050 | 0 | 0.050 | 92000 | 14.325 | 0.025 | 14.300 | 13.775 | 13.775 | 0.233373 |
0.221071 | ... | ... | 0.050 | 0 | 0.050 | 93000 | 15.325 | 0.025 | 15.300 | ... | ... | 0.24829 |
0.210934 | ... | ... | 0.025 | 0 | 0.025 | 94000 | 16.325 | 0.025 | 16.300 | ... | ... | 0.26305 |
0.220954 | ... | ... | 0.025 | 0 | 0.025 | 95000 | 17.325 | 0.025 | 17.300 | ... | ... | 0.277657 |
0.230808 | ... | ... | 0.025 | 0 | 0.025 | 96000 | 18.325 | 0.025 | 18.300 | ... | ... | 0.292112 |
0.240504 | ... | ... | 0.025 | 0 | 0.025 | 97000 | 19.325 | 0.025 | 19.300 | ... | ... | 0.30642 |
0.230679 | ... | ... | 0.013 | 0 | 0.013 | 98000 | 20.325 | 0.025 | 20.300 | ... | ... | 0.320584 |
0.248199 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 22.325 | 0.025 | 22.300 | ... | ... | 0.34849 |
0.265222 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 24.325 | 0.025 | 24.300 | ... | ... | 0.375853 |
0.281783 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 26.325 | 0.025 | 26.300 | ... | ... | 0.402696 |
0.297902 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 28.325 | 0.025 | 28.300 | ... | ... | 0.429038 |
0.313621 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 30.325 | 0.025 | 30.300 | ... | ... | 0.454899 |
0.328947 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 32.325 | 0.025 | 32.300 | ... | ... | 0.480296 |
0.343906 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 34.325 | 0.025 | 34.300 | ... | ... | 0.505248 |
0.358528 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 36.325 | 0.025 | 36.300 | ... | ... | 0.529769 |
0.372812 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 38.325 | 0.025 | 38.300 | ... | ... | 0.553876 |
0.386785 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 40.325 | 0.025 | 40.300 | ... | ... | 0.577582 |
0.40046 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 42.325 | 0.025 | 42.300 | ... | ... | 0.600903 |
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.