Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.024841 | ... | ... | 50.100 | 0.525 | 50.625 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 1.593303 |
1.898687 | ... | ... | 48.100 | 0.525 | 48.625 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 1.500268 |
1.779262 | ... | ... | 46.100 | 0.525 | 46.625 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 1.41196 |
1.665887 | ... | ... | 44.100 | 0.525 | 44.625 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 1.32792 |
1.557979 | ... | ... | 42.100 | 0.525 | 42.625 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 1.247717 |
1.455029 | ... | ... | 40.100 | 0.525 | 40.625 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 1.170975 |
1.356599 | ... | ... | 38.100 | 0.525 | 38.625 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 1.097396 |
1.262302 | ... | ... | 36.100 | 0.525 | 36.625 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.026669 |
1.171805 | ... | ... | 34.100 | 0.525 | 34.625 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.958564 |
1.084811 | ... | ... | 32.100 | 0.525 | 32.625 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.89285 |
1.042543 | ... | ... | 31.100 | 0.525 | 31.625 | 55000 | 0.013 | 0 | 0.013 | ... | ... | 0.860822 |
1.001055 | ... | ... | 30.100 | 0.525 | 30.625 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.829322 |
0.960316 | ... | ... | 29.100 | 0.525 | 29.625 | 57000 | 0.013 | 0 | 0.013 | ... | ... | 0.798329 |
0.920301 | ... | ... | 28.100 | 0.525 | 28.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.767815 |
0.880984 | ... | ... | 27.100 | 0.525 | 27.625 | 59000 | 0.013 | 0 | 0.013 | ... | ... | 0.737757 |
0.842341 | ... | ... | 26.100 | 0.525 | 26.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.708145 |
0.804348 | ... | ... | 25.100 | 0.525 | 25.625 | 61000 | 0.013 | 0 | 0.013 | ... | ... | 0.678957 |
0.766984 | ... | ... | 24.100 | 0.525 | 24.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.650163 |
0.730228 | ... | ... | 23.100 | 0.525 | 23.625 | 63000 | 0.013 | 0 | 0.013 | ... | ... | 0.621753 |
0.694059 | ... | ... | 22.100 | 0.525 | 22.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.59372 |
0.658459 | ... | ... | 21.100 | 0.525 | 21.625 | 65000 | 0.013 | 0 | 0.013 | 0.025 | 0.025 | 0.566042 |
0.623411 | ... | ... | 20.100 | 0.525 | 20.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.538687 |
0.588897 | ... | ... | 19.100 | 0.525 | 19.625 | 67000 | 0.013 | 0 | 0.013 | ... | ... | 0.511653 |
0.554901 | ... | ... | 18.100 | 0.525 | 18.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.48492 |
0.521407 | ... | ... | 17.100 | 0.525 | 17.625 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 0.458469 |
0.488401 | ... | ... | 16.100 | 0.525 | 16.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.432292 |
0.455868 | ... | ... | 15.100 | 0.525 | 15.625 | 71000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.406356 |
0.423794 | ... | ... | 14.100 | 0.525 | 14.625 | 72000 | 0.025 | 0 | 0.025 | ... | ... | 0.41457 |
0.392167 | ... | ... | 13.100 | 0.525 | 13.625 | 73000 | 0.025 | 0 | 0.025 | ... | ... | 0.387238 |
0.360974 | 12.450 | 12.450 | 12.125 | 0.500 | 12.625 | 74000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.360089 |
0.330203 | ... | ... | 11.125 | 0.500 | 11.625 | 75000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.333112 |
0.335762 | 10.400 | 10.400 | 10.125 | 0.525 | 10.650 | 76000 | 0.025 | 0 | 0.025 | ... | ... | 0.306265 |
0.304843 | ... | ... | 9.125 | 0.525 | 9.650 | 77000 | 0.025 | 0 | 0.025 | 0.050 | 0.050 | 0.279526 |
0.274221 | ... | ... | 8.125 | 0.525 | 8.650 | 78000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.252853 |
0.243864 | ... | ... | 7.125 | 0.525 | 7.650 | 79000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.226202 |
0.213727 | ... | ... | 6.150 | 0.500 | 6.650 | 80000 | 0.025 | -0.025 | 0.050 | 0.050 | 0.050 | 0.199515 |
0.183754 | ... | ... | 5.150 | 0.500 | 5.650 | 81000 | 0.050 | -0.025 | 0.075 | 0.075 | 0.050 | 0.194559 |
0.170744 | 4.600 | 4.325 | 4.200 | 0.475 | 4.675 | 82000 | 0.050 | -0.050 | 0.100 | 0.100 | 0.050 | 0.165032 |
0.160825 | 3.950 | 3.100 | 3.275 | 0.450 | 3.725 | 83000 | 0.100 | -0.075 | 0.175 | 0.200 | 0.075 | 0.158001 |
0.147402 | 3 | 2.250 | 2.400 | 0.400 | 2.800 | 84000 | 0.175 | -0.125 | 0.300 | 0.325 | 0.200 | 0.145988 |
0.137615 | 2 | 1.450 | 1.600 | 0.350 | 1.950 | 85000 | 0.325 | -0.175 | 0.500 | 0.600 | 0.275 | 0.136988 |
0.13434 | 1.400 | 0.900 | 1 | 0.250 | 1.250 | 86000 | 0.625 | -0.275 | 0.900 | 1.050 | 0.500 | 0.134146 |
0.136669 | 0.850 | 0.525 | 0.600 | 0.150 | 0.750 | 87000 | 1.125 | -0.375 | 1.500 | 1.250 | 0.975 | 0.136782 |
0.145166 | 0.600 | 0.325 | 0.350 | 0.100 | 0.450 | 88000 | 1.825 | -0.425 | 2.250 | 1.650 | 1.600 | 0.14564 |
0.150258 | 0.350 | 0.225 | 0.200 | 0.050 | 0.250 | 89000 | 2.625 | -0.475 | 3.100 | ... | ... | 0.151322 |
0.160388 | 0.175 | 0.100 | 0.125 | 0.025 | 0.150 | 90000 | 3.525 | -0.475 | 4 | ... | ... | 0.16244 |
0.174003 | 0.125 | 0.100 | 0.075 | 0.025 | 0.100 | 91000 | 4.475 | -0.500 | 4.975 | ... | ... | 0.177554 |
0.175937 | 0.075 | 0.075 | 0.050 | 0 | 0.050 | 92000 | 5.425 | -0.525 | 5.950 | ... | ... | 0.182704 |
0.201117 | 0.025 | 0.013 | 0.050 | 0 | 0.050 | 93000 | 6.400 | -0.525 | 6.925 | ... | ... | 0.191569 |
0.201584 | 0.013 | 0.013 | 0.025 | 0 | 0.025 | 94000 | 7.400 | -0.525 | 7.925 | ... | ... | 0.216987 |
0.203253 | ... | ... | 0.013 | 0 | 0.013 | 95000 | 8.375 | -0.525 | 8.900 | ... | ... | 0.211458 |
0.223115 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 96000 | 9.375 | -0.525 | 9.900 | ... | ... | 0.235454 |
0.242553 | ... | ... | 0.013 | 0 | 0.013 | 97000 | 10.375 | -0.525 | 10.900 | ... | ... | 0.259201 |
0.261598 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 98000 | 11.375 | -0.525 | 11.900 | ... | ... | 0.282707 |
0.280279 | ... | ... | 0.013 | 0 | 0.013 | 99000 | 12.375 | -0.525 | 12.900 | ... | ... | 0.305977 |
0.298625 | ... | ... | 0.013 | 0 | 0.013 | 100000 | 13.375 | -0.525 | 13.900 | ... | ... | 0.329014 |
0.316649 | ... | ... | 0.013 | 0 | 0.013 | 101000 | 14.375 | -0.525 | 14.900 | ... | ... | 0.351824 |
0.33437 | ... | ... | 0.013 | 0 | 0.013 | 102000 | 15.375 | -0.525 | 15.900 | ... | ... | 0.374411 |
0.351813 | ... | ... | 0.013 | 0 | 0.013 | 103000 | 16.375 | -0.525 | 16.900 | ... | ... | 0.396779 |
0.368968 | ... | ... | 0.013 | 0 | 0.013 | 104000 | 17.375 | -0.525 | 17.900 | ... | ... | 0.418933 |
0.38587 | ... | ... | 0.013 | 0 | 0.013 | 105000 | 18.375 | -0.525 | 18.900 | ... | ... | 0.440877 |
0.402532 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 19.375 | -0.525 | 19.900 | ... | ... | 0.462615 |
0.418937 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 20.375 | -0.525 | 20.900 | ... | ... | 0.484151 |
0.435115 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 21.375 | -0.525 | 21.900 | ... | ... | 0.505489 |
0.45108 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 22.375 | -0.525 | 22.900 | ... | ... | 0.526632 |
0.466827 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 23.375 | -0.525 | 23.900 | ... | ... | 0.547584 |
0.497699 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 25.375 | -0.525 | 25.900 | ... | ... | 0.588931 |
0.527799 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 27.375 | -0.525 | 27.900 | ... | ... | 0.629554 |
0.557168 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 29.375 | -0.525 | 29.900 | ... | ... | 0.669481 |
0.585854 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 31.375 | -0.525 | 31.900 | ... | ... | 0.708736 |
0.613866 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 33.375 | -0.525 | 33.900 | ... | ... | 0.74734 |
0.641281 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 35.375 | -0.525 | 35.900 | ... | ... | 0.785316 |
0.668101 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 37.375 | -0.525 | 37.900 | ... | ... | 0.822685 |
0.694347 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 39.375 | -0.525 | 39.900 | ... | ... | 0.859468 |
0.720063 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 41.375 | -0.525 | 41.900 | ... | ... | 0.895682 |
0.745274 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 43.375 | -0.525 | 43.900 | ... | ... | 0.931345 |
0.769982 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 45.375 | -0.525 | 45.900 | ... | ... | 0.966475 |
0.794223 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 47.375 | -0.525 | 47.900 | ... | ... | 1.001088 |
0.818015 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 49.375 | -0.525 | 49.900 | ... | ... | 1.035199 |
0.84136 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 51.375 | -0.525 | 51.900 | ... | ... | 1.068824 |
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.