Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.190331 | ... | ... | 50.850 | -1.700 | 49.150 | 34000 | 0.013 | 0 | 0.013 | ... | ... | 0.799922 |
1.112962 | ... | ... | 48.850 | -1.700 | 47.150 | 36000 | 0.013 | 0 | 0.013 | ... | ... | 0.751408 |
1.040016 | ... | ... | 46.850 | -1.700 | 45.150 | 38000 | 0.013 | 0 | 0.013 | ... | ... | 0.705502 |
0.971011 | ... | ... | 44.850 | -1.700 | 43.150 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 0.661934 |
0.905542 | ... | ... | 42.850 | -1.700 | 41.150 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 0.620447 |
0.843261 | ... | ... | 40.850 | -1.700 | 39.150 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 0.580843 |
0.783869 | ... | ... | 38.850 | -1.700 | 37.150 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 0.542938 |
0.727106 | ... | ... | 36.850 | -1.700 | 35.150 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 0.506567 |
0.672748 | ... | ... | 34.850 | -1.700 | 33.150 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 0.471604 |
0.620596 | ... | ... | 32.850 | -1.700 | 31.150 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 0.437905 |
0.570475 | ... | ... | 30.850 | -1.700 | 29.150 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 0.405383 |
0.522231 | ... | ... | 28.850 | -1.700 | 27.150 | 56000 | 0.025 | 0 | 0.025 | ... | ... | 0.403774 |
0.475726 | ... | ... | 26.850 | -1.700 | 25.150 | 58000 | 0.025 | 0 | 0.025 | ... | ... | 0.371205 |
0.430835 | ... | ... | 24.850 | -1.700 | 23.150 | 60000 | 0.025 | 0 | 0.025 | ... | ... | 0.339567 |
0.38745 | ... | ... | 22.850 | -1.700 | 21.150 | 62000 | 0.050 | 0 | 0.050 | ... | ... | 0.338112 |
0.36629 | ... | ... | 21.850 | -1.700 | 20.150 | 63000 | 0.050 | 0 | 0.050 | ... | ... | 0.321836 |
0.34547 | ... | ... | 20.850 | -1.700 | 19.150 | 64000 | 0.050 | 0 | 0.050 | ... | ... | 0.30575 |
0.324978 | ... | ... | 19.850 | -1.700 | 18.150 | 65000 | 0.050 | 0 | 0.050 | ... | ... | 0.289839 |
0.304805 | ... | ... | 18.850 | -1.700 | 17.150 | 66000 | 0.050 | 0 | 0.050 | ... | ... | 0.274093 |
0.28494 | ... | ... | 17.850 | -1.700 | 16.150 | 67000 | 0.050 | 0 | 0.050 | ... | ... | 0.258501 |
0.277243 | ... | ... | 16.850 | -1.675 | 15.175 | 68000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.258921 |
0.26801 | ... | ... | 15.875 | -1.675 | 14.200 | 69000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.242819 |
0.257552 | ... | ... | 14.875 | -1.650 | 13.225 | 70000 | 0.125 | 0.050 | 0.075 | ... | ... | 0.248456 |
0.246072 | ... | ... | 13.875 | -1.625 | 12.250 | 71000 | 0.150 | 0.075 | 0.075 | ... | ... | 0.239908 |
0.24024 | ... | ... | 12.900 | -1.600 | 11.300 | 72000 | 0.175 | 0.075 | 0.100 | ... | ... | 0.229834 |
0.226447 | ... | ... | 11.925 | -1.600 | 10.325 | 73000 | 0.225 | 0.100 | 0.125 | 0.200 | 0.200 | 0.224522 |
0.217093 | ... | ... | 10.975 | -1.600 | 9.375 | 74000 | 0.275 | 0.100 | 0.175 | 0.275 | 0.275 | 0.216581 |
0.210349 | ... | ... | 10.025 | -1.575 | 8.450 | 75000 | 0.325 | 0.125 | 0.200 | 0.375 | 0.350 | 0.206571 |
0.201066 | 7.925 | 7.925 | 9.075 | -1.550 | 7.525 | 76000 | 0.425 | 0.150 | 0.275 | 0.500 | 0.450 | 0.202394 |
0.199336 | ... | ... | 8.175 | -1.500 | 6.675 | 77000 | 0.550 | 0.200 | 0.350 | 0.625 | 0.525 | 0.198029 |
0.196207 | 5.750 | 5.600 | 7.300 | -1.450 | 5.850 | 78000 | 0.725 | 0.250 | 0.475 | 0.825 | 0.675 | 0.195704 |
0.191581 | ... | ... | 6.450 | -1.400 | 5.050 | 79000 | 0.925 | 0.300 | 0.625 | 1.050 | 0.925 | 0.191695 |
0.187553 | 4.600 | 4.275 | 5.625 | -1.325 | 4.300 | 80000 | 1.175 | 0.375 | 0.800 | 1.275 | 1.125 | 0.188165 |
0.185502 | ... | ... | 4.850 | -1.225 | 3.625 | 81000 | 1.475 | 0.450 | 1.025 | 1.525 | 1.275 | 0.184487 |
0.182698 | 3.375 | 2.900 | 4.150 | -1.150 | 3 | 82000 | 1.850 | 0.550 | 1.300 | 2.050 | 1.725 | 0.182182 |
0.180823 | 2.675 | 2.250 | 3.475 | -1.025 | 2.450 | 83000 | 2.300 | 0.650 | 1.650 | 2.400 | 2.175 | 0.180757 |
0.179664 | 2.525 | 1.850 | 2.875 | -0.900 | 1.975 | 84000 | 2.825 | 0.800 | 2.025 | 3.125 | 2.700 | 0.180038 |
0.179272 | 1.775 | 1.525 | 2.350 | -0.775 | 1.575 | 85000 | 3.425 | 0.925 | 2.500 | 3.650 | 2.800 | 0.180111 |
0.179977 | 1.400 | 1.125 | 1.900 | -0.650 | 1.250 | 86000 | 4.075 | 1.050 | 3.025 | 4.375 | 3.800 | 0.179255 |
0.180198 | 1 | 0.925 | 1.500 | -0.525 | 0.975 | 87000 | 4.800 | 1.150 | 3.650 | 4.900 | 4.550 | 0.179936 |
0.180384 | 1.025 | 0.675 | 1.175 | -0.425 | 0.750 | 88000 | 5.575 | 1.250 | 4.325 | 5.850 | 5.500 | 0.180673 |
0.181238 | 0.725 | 0.525 | 0.925 | -0.350 | 0.575 | 89000 | 6.400 | 1.350 | 5.050 | 6.525 | 5.900 | 0.182221 |
0.180594 | 0.600 | 0.400 | 0.725 | -0.300 | 0.425 | 90000 | 7.250 | 1.400 | 5.850 | 7.600 | 7.475 | 0.182504 |
0.18253 | ... | ... | 0.550 | -0.225 | 0.325 | 91000 | 8.150 | 1.475 | 6.675 | 8.050 | 8.050 | 0.185641 |
0.184964 | 0.350 | 0.250 | 0.425 | -0.175 | 0.250 | 92000 | 9.050 | 1.500 | 7.550 | 9.550 | 9.325 | 0.185118 |
0.189172 | ... | ... | 0.350 | -0.150 | 0.200 | 93000 | 10 | 1.550 | 8.450 | 10.275 | 9.900 | 0.190584 |
0.190599 | 0.250 | 0.125 | 0.275 | -0.125 | 0.150 | 94000 | 10.950 | 1.575 | 9.375 | ... | ... | 0.193777 |
0.196124 | ... | ... | 0.225 | -0.100 | 0.125 | 95000 | 11.925 | 1.600 | 10.325 | ... | ... | 0.201412 |
0.19985 | 0.150 | 0.125 | 0.175 | -0.075 | 0.100 | 96000 | 12.900 | 1.625 | 11.275 | ... | ... | 0.207902 |
0.201235 | 0.100 | 0.100 | 0.150 | -0.075 | 0.075 | 97000 | 13.875 | 1.625 | 12.250 | ... | ... | 0.213101 |
0.199129 | ... | ... | 0.125 | -0.075 | 0.050 | 98000 | 14.875 | 1.650 | 13.225 | ... | ... | 0.226638 |
0.209395 | ... | ... | 0.100 | -0.050 | 0.050 | 99000 | 15.850 | 1.650 | 14.200 | ... | ... | 0.230166 |
0.219481 | ... | ... | 0.075 | -0.025 | 0.050 | 100000 | 16.850 | 1.675 | 15.175 | 16.900 | 16.700 | 0.243435 |
0.208881 | 0.050 | 0.050 | 0.075 | -0.050 | 0.025 | 101000 | 17.850 | 1.675 | 16.175 | ... | ... | 0.256573 |
0.217971 | ... | ... | 0.050 | -0.025 | 0.025 | 102000 | 18.850 | 1.700 | 17.150 | ... | ... | 0.269583 |
0.22692 | ... | ... | 0.025 | 0 | 0.025 | 103000 | 19.850 | 1.700 | 18.150 | ... | ... | 0.282469 |
0.217557 | ... | ... | 0.025 | -0.013 | 0.013 | 104000 | 20.850 | 1.700 | 19.150 | ... | ... | 0.295231 |
0.225715 | ... | ... | 0.025 | -0.013 | 0.013 | 105000 | 21.850 | 1.700 | 20.150 | ... | ... | 0.307874 |
0.233764 | ... | ... | 0.025 | -0.013 | 0.013 | 106000 | 22.850 | 1.700 | 21.150 | ... | ... | 0.320398 |
0.241699 | ... | ... | 0.025 | -0.013 | 0.013 | 107000 | 23.850 | 1.700 | 22.150 | ... | ... | 0.332807 |
0.249529 | ... | ... | 0.025 | -0.013 | 0.013 | 108000 | 24.850 | 1.700 | 23.150 | ... | ... | 0.345102 |
0.257258 | ... | ... | 0.025 | -0.013 | 0.013 | 109000 | 25.850 | 1.700 | 24.150 | ... | ... | 0.357287 |
0.264887 | ... | ... | 0.025 | -0.013 | 0.013 | 110000 | 26.850 | 1.700 | 25.150 | ... | ... | 0.369362 |
0.272418 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 27.850 | 1.700 | 26.150 | ... | ... | 0.381329 |
0.279858 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 28.850 | 1.700 | 27.150 | ... | ... | 0.393192 |
0.287208 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 29.850 | 1.700 | 28.150 | ... | ... | 0.404951 |
0.294471 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 30.850 | 1.700 | 29.150 | ... | ... | 0.416609 |
0.308732 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 32.850 | 1.700 | 31.150 | ... | ... | 0.439628 |
0.322674 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 34.850 | 1.700 | 33.150 | ... | ... | 0.462262 |
0.336311 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 36.850 | 1.700 | 35.150 | ... | ... | 0.484525 |
0.349645 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 38.850 | 1.700 | 37.150 | ... | ... | 0.50643 |
0.362701 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 40.850 | 1.700 | 39.150 | ... | ... | 0.527987 |
0.375492 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 42.850 | 1.700 | 41.150 | ... | ... | 0.549209 |
0.388023 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 44.850 | 1.700 | 43.150 | ... | ... | 0.570106 |
0.40031 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 46.850 | 1.700 | 45.150 | ... | ... | 0.590689 |
0.412364 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 48.850 | 1.700 | 47.150 | ... | ... | 0.610967 |
0.424187 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 50.850 | 1.700 | 49.150 | ... | ... | 0.63095 |
0.435787 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 52.850 | 1.700 | 51.150 | ... | ... | 0.650647 |
0.447183 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 54.850 | 1.700 | 53.150 | ... | ... | 0.670066 |
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.