Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.867993 | ... | ... | 56.750 | 1.275 | 58.025 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.497981 |
0.824964 | ... | ... | 54.750 | 1.275 | 56.025 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.475084 |
0.783431 | ... | ... | 52.750 | 1.275 | 54.025 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.452913 |
0.743293 | ... | ... | 50.750 | 1.275 | 52.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.431415 |
0.704457 | ... | ... | 48.750 | 1.275 | 50.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.410554 |
0.666841 | ... | ... | 46.750 | 1.275 | 48.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.390286 |
0.630369 | ... | ... | 44.750 | 1.275 | 46.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.370562 |
0.594971 | ... | ... | 42.750 | 1.275 | 44.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.351361 |
0.560586 | ... | ... | 40.750 | 1.275 | 42.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.33265 |
0.527156 | ... | ... | 38.750 | 1.275 | 40.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.314384 |
0.494627 | ... | ... | 36.750 | 1.275 | 38.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.296548 |
0.462952 | ... | ... | 34.750 | 1.275 | 36.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.279112 |
0.432086 | ... | ... | 32.750 | 1.275 | 34.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.262044 |
0.401987 | ... | ... | 30.750 | 1.275 | 32.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.245337 |
0.372618 | ... | ... | 28.750 | 1.275 | 30.025 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.228951 |
0.343942 | ... | ... | 26.750 | 1.275 | 28.025 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.212871 |
0.315926 | ... | ... | 24.750 | 1.275 | 26.025 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.197076 |
0.288541 | ... | ... | 22.750 | 1.275 | 24.025 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.181544 |
0.261757 | ... | ... | 20.750 | 1.275 | 22.025 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.16625 |
0.235548 | ... | ... | 18.750 | 1.275 | 20.025 | 96000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.15118 |
0.209889 | ... | ... | 16.750 | 1.275 | 18.025 | 98000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.148 |
0.184756 | ... | ... | 14.775 | 1.250 | 16.025 | 100000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.145548 |
0.164607 | ... | ... | 12.850 | 1.200 | 14.050 | 102000 | 0.100 | -0.100 | 0.200 | ... | ... | 0.144189 |
0.155339 | ... | ... | 11 | 1.150 | 12.150 | 104000 | 0.200 | -0.150 | 0.350 | ... | ... | 0.144593 |
0.150512 | ... | ... | 9.275 | 1.050 | 10.325 | 106000 | 0.375 | -0.225 | 0.600 | ... | ... | 0.145441 |
0.147932 | ... | ... | 7.650 | 0.950 | 8.600 | 108000 | 0.650 | -0.300 | 0.950 | ... | ... | 0.146048 |
0.147739 | ... | ... | 6.150 | 0.875 | 7.025 | 110000 | 1.050 | -0.400 | 1.450 | ... | ... | 0.146235 |
0.146084 | ... | ... | 4.850 | 0.725 | 5.575 | 112000 | 1.600 | -0.525 | 2.125 | ... | ... | 0.146086 |
0.145898 | ... | ... | 3.725 | 0.600 | 4.325 | 114000 | 2.325 | -0.650 | 2.975 | ... | ... | 0.145892 |
0.146237 | ... | ... | 2.800 | 0.475 | 3.275 | 116000 | 3.250 | -0.775 | 4.025 | ... | ... | 0.146223 |
0.145917 | ... | ... | 2.025 | 0.375 | 2.400 | 118000 | 4.350 | -0.900 | 5.250 | ... | ... | 0.145894 |
0.146554 | ... | ... | 1.450 | 0.275 | 1.725 | 120000 | 5.650 | -1 | 6.650 | ... | ... | 0.146521 |
0.145317 | ... | ... | 1 | 0.175 | 1.175 | 122000 | 7.100 | -1.075 | 8.175 | ... | ... | 0.146672 |
0.146121 | ... | ... | 0.675 | 0.125 | 0.800 | 124000 | 8.700 | -1.125 | 9.825 | ... | ... | 0.147719 |
0.146346 | ... | ... | 0.425 | 0.100 | 0.525 | 126000 | 10.425 | -1.175 | 11.600 | ... | ... | 0.150362 |
0.145451 | ... | ... | 0.275 | 0.050 | 0.325 | 128000 | 12.225 | -1.200 | 13.425 | ... | ... | 0.153241 |
0.145549 | ... | ... | 0.175 | 0.025 | 0.200 | 130000 | 14.075 | -1.250 | 15.325 | ... | ... | 0.15583 |
0.146793 | ... | ... | 0.100 | 0.025 | 0.125 | 132000 | 16 | -1.275 | 17.275 | ... | ... | 0.164285 |
0.14743 | ... | ... | 0.050 | 0.025 | 0.075 | 134000 | 17.975 | -1.275 | 19.250 | ... | ... | 0.179033 |
0.150676 | ... | ... | 0.025 | 0.025 | 0.050 | 136000 | 19.975 | -1.275 | 21.250 | ... | ... | 0.197461 |
0.148351 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 21.975 | -1.275 | 23.250 | ... | ... | 0.215625 |
0.146993 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 23.975 | -1.275 | 25.250 | ... | ... | 0.233531 |
0.156756 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 25.975 | -1.275 | 27.250 | ... | ... | 0.251187 |
0.166323 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 27.975 | -1.275 | 29.250 | ... | ... | 0.268602 |
0.175686 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 29.975 | -1.275 | 31.250 | ... | ... | 0.28578 |
0.184867 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 31.975 | -1.275 | 33.250 | ... | ... | 0.30273 |
0.193874 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 33.975 | -1.275 | 35.250 | ... | ... | 0.319458 |
0.202711 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 35.975 | -1.275 | 37.250 | ... | ... | 0.335969 |
0.211389 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 37.975 | -1.275 | 39.250 | ... | ... | 0.35227 |
0.21991 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.975 | -1.275 | 41.250 | ... | ... | 0.368365 |
0.228287 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.975 | -1.275 | 43.250 | ... | ... | 0.384262 |
0.236524 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.975 | -1.275 | 45.250 | ... | ... | 0.399964 |
0.244623 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.975 | -1.275 | 47.250 | ... | ... | 0.415476 |
0.252585 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.975 | -1.275 | 49.250 | ... | ... | 0.430804 |
0.260425 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.975 | -1.275 | 51.250 | ... | ... | 0.445953 |
0.268148 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.975 | -1.275 | 53.250 | ... | ... | 0.460925 |
0.27575 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.975 | -1.275 | 55.250 | ... | ... | 0.475727 |
0.283234 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.975 | -1.275 | 57.250 | ... | ... | 0.490362 |
0.290608 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.975 | -1.275 | 59.250 | ... | ... | 0.504833 |
0.297877 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.975 | -1.275 | 61.250 | ... | ... | 0.519146 |
0.305044 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.975 | -1.275 | 63.250 | ... | ... | 0.533302 |
0.312107 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.975 | -1.275 | 65.250 | ... | ... | 0.547307 |
0.319073 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.975 | -1.275 | 67.250 | ... | ... | 0.561164 |
0.325945 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.975 | -1.275 | 69.250 | ... | ... | 0.574875 |
0.332726 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.975 | -1.275 | 71.250 | ... | ... | 0.588444 |
0.339418 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.975 | -1.275 | 73.250 | ... | ... | 0.601875 |
0.34602 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.975 | -1.275 | 75.250 | ... | ... | 0.615169 |
0.352534 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.975 | -1.275 | 77.250 | ... | ... | 0.628331 |
0.358966 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.975 | -1.275 | 79.250 | ... | ... | 0.641363 |
0.365319 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.975 | -1.275 | 81.250 | ... | ... | 0.654267 |
0.371597 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.975 | -1.275 | 83.250 | ... | ... | 0.667047 |
0.3778 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.975 | -1.275 | 85.250 | ... | ... | 0.679704 |
0.383926 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.975 | -1.275 | 87.250 | ... | ... | 0.692242 |
0.389976 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.975 | -1.275 | 89.250 | ... | ... | 0.704663 |
0.395955 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.975 | -1.275 | 91.250 | ... | ... | 0.716969 |
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.