Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.585543 | ... | ... | 57.900 | -0.075 | 57.825 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.396767 |
1.500159 | ... | ... | 55.900 | -0.075 | 55.825 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.332421 |
1.41739 | ... | ... | 53.900 | -0.075 | 53.825 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.270121 |
1.336992 | ... | ... | 51.900 | -0.075 | 51.825 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 1.209709 |
1.258756 | ... | ... | 49.900 | -0.075 | 49.825 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 1.151084 |
1.182444 | ... | ... | 47.900 | -0.075 | 47.825 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 1.094126 |
1.107797 | ... | ... | 45.900 | -0.075 | 45.825 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 1.038699 |
1.034541 | ... | ... | 43.900 | -0.075 | 43.825 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.984734 |
0.962304 | ... | ... | 41.900 | -0.075 | 41.825 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.932148 |
0.890595 | ... | ... | 39.900 | -0.075 | 39.825 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.880818 |
0.81858 | ... | ... | 37.900 | -0.075 | 37.825 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.830691 |
0.744652 | ... | ... | 35.900 | -0.075 | 35.825 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.781691 |
0.664816 | ... | ... | 33.900 | -0.075 | 33.825 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.733721 |
0.558566 | ... | ... | 31.900 | -0.075 | 31.825 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.686761 |
0 | ... | ... | 29.900 | -0.075 | 29.825 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.64071 |
0 | ... | ... | 28.900 | -0.075 | 28.825 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.618007 |
0 | ... | ... | 27.900 | -0.075 | 27.825 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.595514 |
0 | ... | ... | 26.900 | -0.075 | 26.825 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.573223 |
0 | ... | ... | 25.900 | -0.075 | 25.825 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.551117 |
0 | ... | ... | 24.900 | -0.075 | 24.825 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.529199 |
0 | ... | ... | 23.900 | -0.075 | 23.825 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.50746 |
0 | ... | ... | 22.900 | -0.075 | 22.825 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.485892 |
0 | ... | ... | 21.900 | -0.075 | 21.825 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.464469 |
0 | ... | ... | 20.900 | -0.075 | 20.825 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.443209 |
0 | ... | ... | 19.900 | -0.075 | 19.825 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.422104 |
0 | ... | ... | 18.900 | -0.075 | 18.825 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.401122 |
0 | ... | ... | 17.900 | -0.075 | 17.825 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.380265 |
0 | ... | ... | 16.900 | -0.075 | 16.825 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.35954 |
0 | ... | ... | 15.900 | -0.075 | 15.825 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.338914 |
0 | ... | ... | 14.900 | -0.075 | 14.825 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.318385 |
0 | ... | ... | 13.900 | -0.075 | 13.825 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.297946 |
0 | ... | ... | 12.900 | -0.075 | 12.825 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.277578 |
0 | ... | ... | 11.900 | -0.075 | 11.825 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.257268 |
0 | ... | ... | 10.900 | -0.075 | 10.825 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.237004 |
0 | ... | ... | 9.900 | -0.075 | 9.825 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.216756 |
0 | ... | ... | 8.900 | -0.075 | 8.825 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.19652 |
0 | ... | ... | 7.900 | -0.075 | 7.825 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.176245 |
0 | ... | ... | 6.900 | -0.075 | 6.825 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.155908 |
0 | ... | ... | 5.900 | -0.075 | 5.825 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.135463 |
0 | ... | ... | 4.900 | -0.075 | 4.825 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.114847 |
0 | ... | ... | 3.900 | -0.075 | 3.825 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.093963 |
0 | ... | ... | 2.900 | -0.075 | 2.825 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.072655 |
0 | ... | ... | 1.900 | -0.075 | 1.825 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.050638 |
0.038977 | ... | ... | 1 | -0.075 | 0.925 | 115000 | 0.100 | 0 | 0.100 | ... | ... | 0.048984 |
0.044777 | ... | ... | 0.350 | -0.050 | 0.300 | 116000 | 0.475 | 0.025 | 0.450 | ... | ... | 0.051092 |
0.045733 | ... | ... | 0.075 | -0.025 | 0.050 | 117000 | ... | ... | 1.225 | 0.788 | 0.788 | 0.057317 |
0.055213 | ... | ... | 0.013 | 0 | 0.013 | 118000 | ... | ... | 2.175 | 1.725 | 1.725 | 0.074055 |
0.075955 | ... | ... | 0.013 | 0 | 0.013 | 119000 | ... | ... | 3.175 | 2.725 | 2.725 | 0.099881 |
0.095743 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.175 | 0.075 | 4.100 | ... | ... | 0.124502 |
0.114827 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.175 | 0.075 | 5.100 | ... | ... | 0.148272 |
0.133347 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.175 | 0.075 | 6.100 | ... | ... | 0.171386 |
0.15139 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.175 | 0.075 | 7.100 | ... | ... | 0.193965 |
0.169021 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.175 | 0.075 | 8.100 | ... | ... | 0.216091 |
0.186291 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.175 | 0.075 | 9.100 | ... | ... | 0.237823 |
0.203224 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.175 | 0.075 | 10.100 | ... | ... | 0.259204 |
0.219855 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.175 | 0.075 | 11.100 | ... | ... | 0.280268 |
0.236208 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.175 | 0.075 | 12.100 | ... | ... | 0.301041 |
0.252296 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.175 | 0.075 | 13.100 | ... | ... | 0.321546 |
0.26814 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.175 | 0.075 | 14.100 | ... | ... | 0.341798 |
0.283754 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.175 | 0.075 | 15.100 | ... | ... | 0.361817 |
0.299148 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.175 | 0.075 | 16.100 | ... | ... | 0.381613 |
0.314333 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.175 | 0.075 | 17.100 | ... | ... | 0.401195 |
0.329318 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.175 | 0.075 | 18.100 | ... | ... | 0.420576 |
0.344116 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.175 | 0.075 | 19.100 | ... | ... | 0.439766 |
0.35873 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.175 | 0.075 | 20.100 | ... | ... | 0.45877 |
0.373156 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.175 | 0.075 | 21.100 | ... | ... | 0.477593 |
0.387427 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.175 | 0.075 | 22.100 | ... | ... | 0.496245 |
0.401535 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.175 | 0.075 | 23.100 | ... | ... | 0.514729 |
0.415475 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.175 | 0.075 | 24.100 | ... | ... | 0.533053 |
0.429256 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.175 | 0.075 | 25.100 | ... | ... | 0.55122 |
0.442898 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.175 | 0.075 | 26.100 | ... | ... | 0.569234 |
0.456403 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.175 | 0.075 | 27.100 | ... | ... | 0.587099 |
0.46976 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.175 | 0.075 | 28.100 | ... | ... | 0.604819 |
0.482973 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.175 | 0.075 | 29.100 | ... | ... | 0.622399 |
0.496054 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.175 | 0.075 | 30.100 | ... | ... | 0.639841 |
0.509009 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.175 | 0.075 | 31.100 | ... | ... | 0.657149 |
0.521846 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.175 | 0.075 | 32.100 | ... | ... | 0.674326 |
0.534554 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33.175 | 0.075 | 33.100 | ... | ... | 0.691372 |
0.547137 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.175 | 0.075 | 34.100 | ... | ... | 0.708291 |
0.571958 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.175 | 0.075 | 36.100 | ... | ... | 0.741761 |
0.596333 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.175 | 0.075 | 38.100 | ... | ... | 0.774757 |
0.620267 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.175 | 0.075 | 40.100 | ... | ... | 0.807295 |
0.643798 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.175 | 0.075 | 42.100 | ... | ... | 0.839392 |
0.666936 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.175 | 0.075 | 44.100 | ... | ... | 0.871057 |
0.68968 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.175 | 0.075 | 46.100 | ... | ... | 0.902309 |
0.712049 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.175 | 0.075 | 48.100 | ... | ... | 0.93316 |
0.734079 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.175 | 0.075 | 50.100 | ... | ... | 0.963622 |
0.755774 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.175 | 0.075 | 52.100 | ... | ... | 0.993708 |
0.777123 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.175 | 0.075 | 54.100 | ... | ... | 1.023426 |
0.798148 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.175 | 0.075 | 56.100 | ... | ... | 1.052787 |
0.818866 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.175 | 0.075 | 58.100 | ... | ... | 1.081799 |
0.839287 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.175 | 0.075 | 60.100 | ... | ... | 1.110473 |
0.859421 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.175 | 0.075 | 62.100 | ... | ... | 1.138819 |
0.879264 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.175 | 0.075 | 64.100 | ... | ... | 1.166844 |
0.898835 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.175 | 0.075 | 66.100 | ... | ... | 1.194557 |
0.918142 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.175 | 0.075 | 68.100 | ... | ... | 1.221965 |
0.937194 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.175 | 0.075 | 70.100 | ... | ... | 1.249076 |
0.955995 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.175 | 0.075 | 72.100 | ... | ... | 1.275895 |
0.974537 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.175 | 0.075 | 74.100 | ... | ... | 1.302432 |
0.992839 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.175 | 0.075 | 76.100 | ... | ... | 1.328688 |
1.010911 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.175 | 0.075 | 78.100 | ... | ... | 1.354673 |
1.028767 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.175 | 0.075 | 80.100 | ... | ... | 1.380392 |
1.046407 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.175 | 0.075 | 82.100 | ... | ... | 1.405853 |
1.063834 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.175 | 0.075 | 84.100 | ... | ... | 1.43106 |
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.