Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.748437 | ... | ... | 62.950 | 0.025 | 62.975 | 44000 | 0.013 | 0 | 0.013 | ... | ... | 2.412354 |
2.609603 | ... | ... | 60.950 | 0.025 | 60.975 | 46000 | 0.013 | 0 | 0.013 | ... | ... | 2.297636 |
2.476875 | ... | ... | 58.950 | 0.025 | 58.975 | 48000 | 0.013 | 0 | 0.013 | ... | ... | 2.187789 |
2.349731 | ... | ... | 56.950 | 0.025 | 56.975 | 50000 | 0.013 | 0 | 0.013 | ... | ... | 2.082365 |
2.22772 | ... | ... | 54.950 | 0.025 | 54.975 | 52000 | 0.013 | 0 | 0.013 | ... | ... | 1.981033 |
2.11044 | ... | ... | 52.950 | 0.025 | 52.975 | 54000 | 0.013 | 0 | 0.013 | ... | ... | 1.883463 |
1.997538 | ... | ... | 50.950 | 0.025 | 50.975 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 1.789321 |
1.888702 | ... | ... | 48.950 | 0.025 | 48.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.698384 |
1.783635 | ... | ... | 46.950 | 0.025 | 46.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.610424 |
1.682088 | ... | ... | 44.950 | 0.025 | 44.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.525193 |
1.583834 | ... | ... | 42.950 | 0.025 | 42.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 1.442518 |
1.488663 | ... | ... | 40.950 | 0.025 | 40.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 1.362232 |
1.396386 | ... | ... | 38.950 | 0.025 | 38.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 1.284131 |
1.306831 | ... | ... | 36.950 | 0.025 | 36.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 1.208101 |
1.219844 | ... | ... | 34.950 | 0.025 | 34.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 1.133998 |
1.177268 | ... | ... | 33.950 | 0.025 | 33.975 | 73000 | 0.013 | 0 | 0.013 | ... | ... | 1.097622 |
1.13528 | ... | ... | 32.950 | 0.025 | 32.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 1.061683 |
1.093864 | ... | ... | 31.950 | 0.025 | 31.975 | 75000 | 0.013 | 0 | 0.013 | ... | ... | 1.026167 |
1.053003 | ... | ... | 30.950 | 0.025 | 30.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.991058 |
1.01268 | ... | ... | 29.950 | 0.025 | 29.975 | 77000 | 0.013 | 0 | 0.013 | ... | ... | 0.956324 |
0.972883 | ... | ... | 28.950 | 0.025 | 28.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.92196 |
0.9336 | ... | ... | 27.950 | 0.025 | 27.975 | 79000 | 0.013 | 0 | 0.013 | ... | ... | 0.887961 |
0.894817 | ... | ... | 26.950 | 0.025 | 26.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.854318 |
0.856521 | ... | ... | 25.950 | 0.025 | 25.975 | 81000 | 0.013 | 0 | 0.013 | ... | ... | 0.821012 |
0.8187 | ... | ... | 24.950 | 0.025 | 24.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.788016 |
0.781342 | ... | ... | 23.950 | 0.025 | 23.975 | 83000 | 0.013 | 0 | 0.013 | ... | ... | 0.755332 |
0.744436 | ... | ... | 22.950 | 0.025 | 22.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.722947 |
0.707971 | ... | ... | 21.950 | 0.025 | 21.975 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.690829 |
0.671936 | ... | ... | 20.950 | 0.025 | 20.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.658989 |
0.636321 | ... | ... | 19.950 | 0.025 | 19.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.627412 |
0.601116 | ... | ... | 18.950 | 0.025 | 18.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.596067 |
0.566313 | ... | ... | 17.950 | 0.025 | 17.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.564936 |
0.531901 | ... | ... | 16.950 | 0.025 | 16.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.534037 |
0.497874 | ... | ... | 15.950 | 0.025 | 15.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.503325 |
0.464222 | ... | ... | 14.950 | 0.025 | 14.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.472784 |
0.430936 | ... | ... | 13.950 | 0.025 | 13.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.442418 |
0.398009 | ... | ... | 12.950 | 0.025 | 12.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.412181 |
0.365431 | ... | ... | 11.950 | 0.025 | 11.975 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.382068 |
0.333196 | ... | ... | 10.950 | 0.025 | 10.975 | 96000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.352048 |
0.301297 | ... | ... | 9.975 | 0 | 9.975 | 97000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.322089 |
0.269725 | 9.250 | 8.950 | 8.975 | 0 | 8.975 | 98000 | 0.013 | -0.013 | 0.025 | 0.025 | 0.025 | 0.292173 |
0.297574 | ... | ... | 7.975 | 0.025 | 8 | 99000 | 0.025 | 0 | 0.025 | ... | ... | 0.288543 |
0.263466 | 7 | 6.925 | 6.975 | 0.025 | 7 | 100000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.256195 |
0.229326 | ... | ... | 6 | 0 | 6 | 101000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.22366 |
0.195052 | 5.300 | 4.975 | 5 | 0 | 5 | 102000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.190828 |
0.181245 | ... | ... | 4 | 0.025 | 4.025 | 103000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.179229 |
0.14315 | 3.400 | 3.400 | 3.050 | -0.025 | 3.025 | 104000 | 0.050 | -0.050 | 0.100 | 0.100 | 0.050 | 0.14186 |
0.124518 | 2.500 | 1.925 | 2.150 | -0.075 | 2.075 | 105000 | 0.100 | -0.100 | 0.200 | 0.100 | 0.100 | 0.124004 |
0.113877 | 1.625 | 1.175 | 1.350 | -0.125 | 1.225 | 106000 | 0.250 | -0.150 | 0.400 | 0.325 | 0.200 | 0.113722 |
0.107418 | 0.725 | 0.525 | 0.725 | -0.150 | 0.575 | 107000 | 0.600 | -0.175 | 0.775 | 0.675 | 0.475 | 0.107422 |
0.109929 | 0.525 | 0.225 | 0.325 | -0.100 | 0.225 | 108000 | 1.250 | -0.125 | 1.375 | 1.350 | 1 | 0.110096 |
0.114231 | 0.175 | 0.075 | 0.150 | -0.075 | 0.075 | 109000 | 2.100 | -0.100 | 2.200 | 1.950 | 1.800 | 0.114821 |
0.121754 | 0.050 | 0.025 | 0.050 | -0.025 | 0.025 | 110000 | 3.050 | -0.050 | 3.100 | 2.675 | 2.675 | 0.12362 |
0.137363 | 0.025 | 0.013 | 0.025 | -0.013 | 0.013 | 111000 | 4.025 | -0.050 | 4.075 | 4.100 | 3.625 | 0.113686 |
0.165343 | ... | ... | 0.025 | -0.013 | 0.013 | 112000 | 5.025 | -0.050 | 5.075 | ... | ... | 0.141292 |
0.192468 | ... | ... | 0.013 | 0 | 0.013 | 113000 | 6.025 | -0.025 | 6.050 | 5.950 | 5.950 | 0.168653 |
0.218867 | ... | ... | 0.013 | 0 | 0.013 | 114000 | 7.025 | -0.025 | 7.050 | ... | ... | 0.195773 |
0.244643 | ... | ... | 0.013 | 0 | 0.013 | 115000 | 8.025 | -0.025 | 8.050 | ... | ... | 0.222657 |
0.269867 | ... | ... | 0.013 | 0 | 0.013 | 116000 | 9.025 | -0.025 | 9.050 | ... | ... | 0.249309 |
0.294575 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 10.025 | -0.025 | 10.050 | ... | ... | 0.275731 |
0.318832 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 11.025 | -0.025 | 11.050 | ... | ... | 0.301928 |
0.34266 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 12.025 | -0.025 | 12.050 | ... | ... | 0.327906 |
0.36609 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 13.025 | -0.025 | 13.050 | ... | ... | 0.353666 |
0.389149 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 14.025 | -0.025 | 14.050 | ... | ... | 0.379214 |
0.411854 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 15.025 | -0.025 | 15.050 | ... | ... | 0.404552 |
0.43423 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 16.025 | -0.025 | 16.050 | ... | ... | 0.429685 |
0.456286 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 17.025 | -0.025 | 17.050 | ... | ... | 0.454615 |
0.478035 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 18.025 | -0.025 | 18.050 | ... | ... | 0.479347 |
0.499505 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 19.025 | -0.025 | 19.050 | ... | ... | 0.503882 |
0.520694 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 20.025 | -0.025 | 20.050 | ... | ... | 0.528225 |
0.541598 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 21.025 | -0.025 | 21.050 | ... | ... | 0.55238 |
0.562265 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 22.025 | -0.025 | 22.050 | ... | ... | 0.576349 |
0.582689 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 23.025 | -0.025 | 23.050 | ... | ... | 0.600134 |
0.602855 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 24.025 | -0.025 | 24.050 | ... | ... | 0.623738 |
0.622784 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 25.025 | -0.025 | 25.050 | ... | ... | 0.647163 |
0.642495 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 26.025 | -0.025 | 26.050 | ... | ... | 0.670414 |
0.662003 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 27.025 | -0.025 | 27.050 | ... | ... | 0.693492 |
0.681285 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 28.025 | -0.025 | 28.050 | ... | ... | 0.7164 |
0.700355 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 29.025 | -0.025 | 29.050 | ... | ... | 0.73914 |
0.719225 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 30.025 | -0.025 | 30.050 | ... | ... | 0.761715 |
0.737902 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 31.025 | -0.025 | 31.050 | ... | ... | 0.784128 |
0.756394 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 32.025 | -0.025 | 32.050 | ... | ... | 0.80638 |
0.774694 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 33.025 | -0.025 | 33.050 | ... | ... | 0.828475 |
0.792811 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 34.025 | -0.025 | 34.050 | ... | ... | 0.850414 |
0.810753 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 35.025 | -0.025 | 35.050 | ... | ... | 0.872199 |
0.846127 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 37.025 | -0.025 | 37.050 | ... | ... | 0.915319 |
0.880819 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 39.025 | -0.025 | 39.050 | ... | ... | 0.95785 |
0.914888 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 41.025 | -0.025 | 41.050 | ... | ... | 0.99981 |
0.948361 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 43.025 | -0.025 | 43.050 | ... | ... | 1.041213 |
0.981242 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 45.025 | -0.025 | 45.050 | ... | ... | 1.082073 |
1.013542 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 47.025 | -0.025 | 47.050 | ... | ... | 1.122405 |
1.045307 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 49.025 | -0.025 | 49.050 | ... | ... | 1.162223 |
1.076571 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 51.025 | -0.025 | 51.050 | ... | ... | 1.201541 |
1.107323 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 53.025 | -0.025 | 53.050 | ... | ... | 1.240372 |
1.137577 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 55.025 | -0.025 | 55.050 | ... | ... | 1.27873 |
1.167366 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 57.025 | -0.025 | 57.050 | ... | ... | 1.316626 |
1.196705 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 59.025 | -0.025 | 59.050 | ... | ... | 1.354071 |
1.225605 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 61.025 | -0.025 | 61.050 | ... | ... | 1.391075 |
1.254055 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 63.025 | -0.025 | 63.050 | ... | ... | 1.427649 |
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.