Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.915395 | ... | ... | 60.850 | 1.775 | 62.625 | 40000 | 0.013 | 0 | 0.013 | ... | ... | 2.561011 |
2.762819 | ... | ... | 58.850 | 1.775 | 60.625 | 42000 | 0.013 | 0 | 0.013 | ... | ... | 2.434629 |
2.617574 | ... | ... | 56.850 | 1.775 | 58.625 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 2.314155 |
2.479 | ... | ... | 54.850 | 1.775 | 56.625 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 2.198996 |
2.346504 | ... | ... | 52.850 | 1.775 | 54.625 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 2.088704 |
2.219575 | ... | ... | 50.850 | 1.775 | 52.625 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 1.982868 |
2.097761 | ... | ... | 48.850 | 1.775 | 50.625 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 1.881085 |
1.980667 | ... | ... | 46.850 | 1.775 | 48.625 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 1.783043 |
1.867941 | ... | ... | 44.850 | 1.775 | 46.625 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 1.688463 |
1.759253 | ... | ... | 42.850 | 1.775 | 44.625 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.597047 |
1.65433 | ... | ... | 40.850 | 1.775 | 42.625 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.508572 |
1.552919 | ... | ... | 38.850 | 1.775 | 40.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.422842 |
1.45479 | ... | ... | 36.850 | 1.775 | 38.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 1.339617 |
1.359735 | ... | ... | 34.850 | 1.775 | 36.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 1.258751 |
1.267569 | ... | ... | 32.850 | 1.775 | 34.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 1.180087 |
1.222516 | ... | ... | 31.850 | 1.775 | 33.625 | 69000 | 0.013 | 0 | 0.013 | ... | ... | 1.141516 |
1.178122 | ... | ... | 30.850 | 1.775 | 32.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 1.10344 |
1.134367 | ... | ... | 29.850 | 1.775 | 31.625 | 71000 | 0.013 | 0 | 0.013 | ... | ... | 1.06584 |
1.091233 | ... | ... | 28.850 | 1.775 | 30.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 1.028699 |
1.048702 | ... | ... | 27.850 | 1.775 | 29.625 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 0.991981 |
1.006753 | ... | ... | 26.850 | 1.775 | 28.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.955682 |
0.965374 | ... | ... | 25.850 | 1.775 | 27.625 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 0.919795 |
0.92455 | ... | ... | 24.850 | 1.775 | 26.625 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.884315 |
0.884265 | ... | ... | 23.850 | 1.775 | 25.625 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.849201 |
0.844506 | ... | ... | 22.850 | 1.775 | 24.625 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.814439 |
0.805259 | ... | ... | 21.850 | 1.775 | 23.625 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.780027 |
0.76651 | ... | ... | 20.850 | 1.775 | 22.625 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.745949 |
0.728248 | ... | ... | 19.850 | 1.775 | 21.625 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.712173 |
0.690459 | ... | ... | 18.850 | 1.775 | 20.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.678709 |
0.653133 | ... | ... | 17.850 | 1.775 | 19.625 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.645536 |
0.616257 | ... | ... | 16.850 | 1.775 | 18.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.612616 |
0.57982 | ... | ... | 15.850 | 1.775 | 17.625 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.579948 |
0.543814 | ... | ... | 14.850 | 1.775 | 16.625 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.547539 |
0.508229 | ... | ... | 13.850 | 1.775 | 15.625 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.515325 |
0.473054 | ... | ... | 12.850 | 1.775 | 14.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.483314 |
0.438279 | ... | ... | 11.850 | 1.775 | 13.625 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.451496 |
0.403895 | 12 | 12 | 10.850 | 1.775 | 12.625 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.419823 |
0.369892 | ... | ... | 9.850 | 1.775 | 11.625 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.388289 |
0.336263 | ... | ... | 8.850 | 1.775 | 10.625 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.356859 |
0.302999 | ... | ... | 7.850 | 1.775 | 9.625 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.325498 |
0.270092 | ... | ... | 6.850 | 1.775 | 8.625 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.29418 |
0.237534 | 6.400 | 6.400 | 5.850 | 1.775 | 7.625 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.262846 |
0.205316 | 6.150 | 6.125 | 4.850 | 1.775 | 6.625 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.231438 |
0.173432 | ... | ... | 3.850 | 1.775 | 5.625 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.199884 |
0.141875 | 4.650 | 4.225 | 2.875 | 1.750 | 4.625 | 98000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.187013 |
0.154673 | 2.850 | 2.375 | 1.925 | 1.725 | 3.650 | 99000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.152021 |
0.117752 | 2.700 | 1.250 | 1.025 | 1.625 | 2.650 | 100000 | 0.050 | -0.125 | 0.175 | 0.150 | 0.050 | 0.133986 |
0.103833 | 1.700 | 1.050 | 0.375 | 1.325 | 1.700 | 101000 | 0.100 | -0.425 | 0.525 | 0.350 | 0.075 | 0.112716 |
0.096021 | 0.825 | 0.175 | 0.125 | 0.750 | 0.875 | 102000 | 0.250 | -1.025 | 1.275 | 0.875 | 0.225 | 0.095926 |
0.088194 | 0.325 | 0.075 | 0.025 | 0.275 | 0.300 | 103000 | 0.675 | -1.500 | 2.175 | 1.175 | 0.725 | 0.088248 |
0.09918 | 0.075 | 0.025 | 0.013 | 0.088 | 0.100 | 104000 | 1.475 | -1.675 | 3.150 | 2.650 | 1.925 | 0.099498 |
0.104541 | 0.025 | 0.013 | 0.013 | 0.013 | 0.025 | 105000 | 2.400 | -1.750 | 4.150 | ... | ... | 0.105876 |
0.123563 | ... | ... | 0.013 | 0 | 0.013 | 106000 | 3.375 | -1.775 | 5.150 | ... | ... | 0.099551 |
0.153379 | ... | ... | 0.013 | 0 | 0.013 | 107000 | 4.375 | -1.775 | 6.150 | ... | ... | 0.12844 |
0.182162 | ... | ... | 0.013 | 0 | 0.013 | 108000 | 5.375 | -1.775 | 7.150 | ... | ... | 0.157061 |
0.210093 | ... | ... | 0.013 | 0 | 0.013 | 109000 | 6.375 | -1.775 | 8.150 | ... | ... | 0.185418 |
0.237299 | ... | ... | 0.013 | 0 | 0.013 | 110000 | 7.375 | -1.775 | 9.150 | ... | ... | 0.213517 |
0.263865 | ... | ... | 0.013 | 0 | 0.013 | 111000 | 8.375 | -1.775 | 10.150 | ... | ... | 0.241361 |
0.289875 | ... | ... | 0.013 | 0 | 0.013 | 112000 | 9.375 | -1.775 | 11.150 | ... | ... | 0.268955 |
0.315372 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 10.375 | -1.775 | 12.150 | ... | ... | 0.296304 |
0.340384 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 11.375 | -1.775 | 13.150 | ... | ... | 0.323413 |
0.364966 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 12.375 | -1.775 | 14.150 | ... | ... | 0.350287 |
0.389132 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 13.375 | -1.775 | 15.150 | ... | ... | 0.376928 |
0.412913 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 14.375 | -1.775 | 16.150 | ... | ... | 0.403342 |
0.43633 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 15.375 | -1.775 | 17.150 | ... | ... | 0.429533 |
0.459405 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 16.375 | -1.775 | 18.150 | ... | ... | 0.455503 |
0.482135 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 17.375 | -1.775 | 19.150 | ... | ... | 0.481258 |
0.504563 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 18.375 | -1.775 | 20.150 | ... | ... | 0.5068 |
0.526694 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 19.375 | -1.775 | 21.150 | ... | ... | 0.532133 |
0.548518 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 20.375 | -1.775 | 22.150 | ... | ... | 0.557262 |
0.570061 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 21.375 | -1.775 | 23.150 | ... | ... | 0.58219 |
0.591354 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 22.375 | -1.775 | 24.150 | ... | ... | 0.606919 |
0.612385 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 23.375 | -1.775 | 25.150 | ... | ... | 0.631453 |
0.653667 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 25.375 | -1.775 | 27.150 | ... | ... | 0.679947 |
0.694035 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 27.375 | -1.775 | 29.150 | ... | ... | 0.727695 |
0.733488 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 29.375 | -1.775 | 31.150 | ... | ... | 0.774721 |
0.772108 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 31.375 | -1.775 | 33.150 | ... | ... | 0.821046 |
0.809926 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 33.375 | -1.775 | 35.150 | ... | ... | 0.866693 |
0.846986 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 35.375 | -1.775 | 37.150 | ... | ... | 0.911679 |
0.883329 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 37.375 | -1.775 | 39.150 | ... | ... | 0.956027 |
0.918947 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 39.375 | -1.775 | 41.150 | ... | ... | 0.999752 |
0.953924 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 41.375 | -1.775 | 43.150 | ... | ... | 1.042873 |
0.988277 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 43.375 | -1.775 | 45.150 | ... | ... | 1.085403 |
1.021998 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 45.375 | -1.775 | 47.150 | ... | ... | 1.127363 |
1.055126 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 47.375 | -1.775 | 49.150 | ... | ... | 1.168767 |
1.087694 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 49.375 | -1.775 | 51.150 | ... | ... | 1.209631 |
1.119735 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 51.375 | -1.775 | 53.150 | ... | ... | 1.249968 |
1.151231 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 53.375 | -1.775 | 55.150 | ... | ... | 1.289794 |
1.18222 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 55.375 | -1.775 | 57.150 | ... | ... | 1.329124 |
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.