Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.744149 | ... | ... | 57.825 | 0.150 | 57.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.398291 |
1.658211 | ... | ... | 55.825 | 0.150 | 55.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.333951 |
1.575181 | ... | ... | 53.825 | 0.150 | 53.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.271658 |
1.494865 | ... | ... | 51.825 | 0.150 | 51.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 1.211253 |
1.417091 | ... | ... | 49.825 | 0.150 | 49.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 1.152633 |
1.3417 | ... | ... | 47.825 | 0.150 | 47.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 1.095683 |
1.268548 | ... | ... | 45.825 | 0.150 | 45.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 1.040263 |
1.197504 | ... | ... | 43.825 | 0.150 | 43.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.986305 |
1.128448 | ... | ... | 41.825 | 0.150 | 41.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.933727 |
1.061273 | ... | ... | 39.825 | 0.150 | 39.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.882406 |
0.99588 | ... | ... | 37.825 | 0.150 | 37.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.832286 |
0.932174 | ... | ... | 35.825 | 0.150 | 35.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.783296 |
0.870068 | ... | ... | 33.825 | 0.150 | 33.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.735336 |
0.809483 | ... | ... | 31.825 | 0.150 | 31.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.688385 |
0.750346 | ... | ... | 29.825 | 0.150 | 29.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.642346 |
0.721298 | ... | ... | 28.825 | 0.150 | 28.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.619648 |
0.692587 | ... | ... | 27.825 | 0.150 | 27.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.59716 |
0.664205 | ... | ... | 26.825 | 0.150 | 26.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.574875 |
0.636143 | ... | ... | 25.825 | 0.150 | 25.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.552776 |
0.608394 | ... | ... | 24.825 | 0.150 | 24.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.530864 |
0.580952 | ... | ... | 23.825 | 0.150 | 23.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.509132 |
0.553809 | ... | ... | 22.825 | 0.150 | 22.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.487571 |
0.52696 | ... | ... | 21.825 | 0.150 | 21.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.466156 |
0.500399 | ... | ... | 20.825 | 0.150 | 20.975 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.444903 |
0.474119 | ... | ... | 19.825 | 0.150 | 19.975 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.423805 |
0.448113 | ... | ... | 18.825 | 0.150 | 18.975 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.402834 |
0.422377 | ... | ... | 17.825 | 0.150 | 17.975 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.381986 |
0.396903 | ... | ... | 16.825 | 0.150 | 16.975 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.361269 |
0.371688 | ... | ... | 15.825 | 0.150 | 15.975 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.340655 |
0.346726 | ... | ... | 14.825 | 0.150 | 14.975 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.320137 |
0.322011 | ... | ... | 13.825 | 0.150 | 13.975 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.299711 |
0.297538 | ... | ... | 12.825 | 0.150 | 12.975 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.279356 |
0.273304 | ... | ... | 11.825 | 0.150 | 11.975 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.259061 |
0.249302 | ... | ... | 10.825 | 0.150 | 10.975 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.238812 |
0.225529 | ... | ... | 9.825 | 0.150 | 9.975 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.218583 |
0.201981 | ... | ... | 8.825 | 0.150 | 8.975 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.198366 |
0.178652 | ... | ... | 7.825 | 0.150 | 7.975 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.178114 |
0.155539 | ... | ... | 6.825 | 0.150 | 6.975 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.157804 |
0.132637 | ... | ... | 5.825 | 0.150 | 5.975 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.137394 |
0.109943 | ... | ... | 4.825 | 0.150 | 4.975 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.116815 |
0.087454 | ... | ... | 3.825 | 0.150 | 3.975 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.095984 |
0.065164 | ... | ... | 2.825 | 0.150 | 2.975 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.074744 |
0.043071 | ... | ... | 1.825 | 0.150 | 1.975 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.05284 |
0.047686 | ... | ... | 0.925 | 0.125 | 1.050 | 115000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.047355 |
0.04518 | ... | ... | 0.300 | 0.050 | 0.350 | 116000 | 0.375 | -0.100 | 0.475 | ... | ... | 0.045185 |
0.042784 | ... | ... | 0.050 | 0 | 0.050 | 117000 | 1.075 | -0.150 | 1.225 | ... | ... | 0.043193 |
0.053024 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.025 | -0.150 | 2.175 | ... | ... | 0.043407 |
0.073866 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.025 | -0.150 | 3.175 | ... | ... | 0.064567 |
0.093722 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.025 | -0.150 | 4.175 | ... | ... | 0.085551 |
0.11285 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.025 | -0.150 | 5.175 | ... | ... | 0.106361 |
0.131406 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.025 | -0.150 | 6.175 | ... | ... | 0.127 |
0.149478 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.025 | -0.150 | 7.175 | ... | ... | 0.147471 |
0.167136 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.025 | -0.150 | 8.175 | ... | ... | 0.167777 |
0.184428 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.025 | -0.150 | 9.175 | ... | ... | 0.18792 |
0.201376 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.025 | -0.150 | 10.175 | ... | ... | 0.207903 |
0.218025 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.025 | -0.150 | 11.175 | ... | ... | 0.227729 |
0.234391 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.025 | -0.150 | 12.175 | ... | ... | 0.247399 |
0.250494 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.025 | -0.150 | 13.175 | ... | ... | 0.266918 |
0.266349 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.025 | -0.150 | 14.175 | ... | ... | 0.286287 |
0.281974 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.025 | -0.150 | 15.175 | ... | ... | 0.305507 |
0.297378 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.025 | -0.150 | 16.175 | ... | ... | 0.324583 |
0.312573 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.025 | -0.150 | 17.175 | ... | ... | 0.343516 |
0.327564 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.025 | -0.150 | 18.175 | ... | ... | 0.362307 |
0.34237 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.025 | -0.150 | 19.175 | ... | ... | 0.38096 |
0.356993 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.025 | -0.150 | 20.175 | ... | ... | 0.399476 |
0.371425 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.025 | -0.150 | 21.175 | ... | ... | 0.417858 |
0.385701 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.025 | -0.150 | 22.175 | ... | ... | 0.436107 |
0.399816 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.025 | -0.150 | 23.175 | ... | ... | 0.454225 |
0.413763 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.025 | -0.150 | 24.175 | ... | ... | 0.472215 |
0.427549 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.025 | -0.150 | 25.175 | ... | ... | 0.490077 |
0.441195 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.025 | -0.150 | 26.175 | ... | ... | 0.507815 |
0.454704 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.025 | -0.150 | 27.175 | ... | ... | 0.525429 |
0.468068 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.025 | -0.150 | 28.175 | ... | ... | 0.542922 |
0.481285 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.025 | -0.150 | 29.175 | ... | ... | 0.560296 |
0.494371 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.025 | -0.150 | 30.175 | ... | ... | 0.577552 |
0.507329 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.025 | -0.150 | 31.175 | ... | ... | 0.594691 |
0.520169 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.025 | -0.150 | 32.175 | ... | ... | 0.611715 |
0.532883 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33.025 | -0.150 | 33.175 | ... | ... | 0.628626 |
0.545469 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.025 | -0.150 | 34.175 | ... | ... | 0.645424 |
0.570296 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.025 | -0.150 | 36.175 | ... | ... | 0.678691 |
0.594678 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.025 | -0.150 | 38.175 | ... | ... | 0.711529 |
0.618618 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.025 | -0.150 | 40.175 | ... | ... | 0.743948 |
0.642154 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.025 | -0.150 | 42.175 | ... | ... | 0.775961 |
0.665297 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.025 | -0.150 | 44.175 | ... | ... | 0.807576 |
0.688046 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.025 | -0.150 | 46.175 | ... | ... | 0.838805 |
0.71042 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.025 | -0.150 | 48.175 | ... | ... | 0.869656 |
0.732454 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.025 | -0.150 | 50.175 | ... | ... | 0.90014 |
0.754152 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.025 | -0.150 | 52.175 | ... | ... | 0.930265 |
0.775507 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.025 | -0.150 | 54.175 | ... | ... | 0.96004 |
0.796535 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.025 | -0.150 | 56.175 | ... | ... | 0.989472 |
0.817256 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.025 | -0.150 | 58.175 | ... | ... | 1.018571 |
0.837681 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.025 | -0.150 | 60.175 | ... | ... | 1.047343 |
0.857818 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.025 | -0.150 | 62.175 | ... | ... | 1.075797 |
0.877664 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.025 | -0.150 | 64.175 | ... | ... | 1.103941 |
0.897238 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.025 | -0.150 | 66.175 | ... | ... | 1.13178 |
0.916548 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.025 | -0.150 | 68.175 | ... | ... | 1.159321 |
0.935602 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.025 | -0.150 | 70.175 | ... | ... | 1.186572 |
0.954407 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.025 | -0.150 | 72.175 | ... | ... | 1.213537 |
0.972951 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.025 | -0.150 | 74.175 | ... | ... | 1.240223 |
0.991256 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.025 | -0.150 | 76.175 | ... | ... | 1.266634 |
1.00933 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.025 | -0.150 | 78.175 | ... | ... | 1.292779 |
1.027188 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.025 | -0.150 | 80.175 | ... | ... | 1.318662 |
1.04483 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.025 | -0.150 | 82.175 | ... | ... | 1.344288 |
1.062259 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.025 | -0.150 | 84.175 | ... | ... | 1.369664 |
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.