Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.216808 | ... | ... | 57.175 | 1.075 | 58.250 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.83073 |
1.156306 | ... | ... | 55.175 | 1.075 | 56.250 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.792238 |
1.097945 | ... | ... | 53.175 | 1.075 | 54.250 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.755021 |
1.041578 | ... | ... | 51.175 | 1.075 | 52.250 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.718971 |
0.987071 | ... | ... | 49.175 | 1.075 | 50.250 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.684024 |
0.934304 | ... | ... | 47.175 | 1.075 | 48.250 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.650106 |
0.883167 | ... | ... | 45.175 | 1.075 | 46.250 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.617136 |
0.833562 | ... | ... | 43.175 | 1.075 | 44.250 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.585062 |
0.7854 | ... | ... | 41.175 | 1.075 | 42.250 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.553834 |
0.738596 | ... | ... | 39.175 | 1.075 | 40.250 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.523381 |
0.693076 | ... | ... | 37.175 | 1.075 | 38.250 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.493661 |
0.648769 | ... | ... | 35.175 | 1.075 | 36.250 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.464634 |
0.605612 | ... | ... | 33.175 | 1.075 | 34.250 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.436238 |
0.563544 | ... | ... | 31.175 | 1.075 | 32.250 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.408457 |
0.522512 | ... | ... | 29.175 | 1.075 | 30.250 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.381236 |
0.502368 | ... | ... | 28.175 | 1.075 | 29.250 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.367821 |
0.482465 | ... | ... | 27.175 | 1.075 | 28.250 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.354534 |
0.462795 | ... | ... | 26.175 | 1.075 | 27.250 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.341371 |
0.443355 | ... | ... | 25.175 | 1.075 | 26.250 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.328324 |
0.424138 | ... | ... | 24.175 | 1.075 | 25.250 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.31539 |
0.405139 | ... | ... | 23.175 | 1.075 | 24.250 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.302565 |
0.386353 | ... | ... | 22.175 | 1.075 | 23.250 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.289845 |
0.367776 | ... | ... | 21.175 | 1.075 | 22.250 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.277218 |
0.349402 | ... | ... | 20.175 | 1.075 | 21.250 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.264687 |
0.331228 | ... | ... | 19.175 | 1.075 | 20.250 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.252251 |
0.313248 | ... | ... | 18.175 | 1.075 | 19.250 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.239897 |
0.295459 | ... | ... | 17.175 | 1.075 | 18.250 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.227616 |
0.277857 | ... | ... | 16.175 | 1.075 | 17.250 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.215415 |
0.260436 | ... | ... | 15.175 | 1.075 | 16.250 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.203283 |
0.243194 | ... | ... | 14.175 | 1.075 | 15.250 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.191208 |
0.226127 | ... | ... | 13.175 | 1.075 | 14.250 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.179192 |
0.209232 | ... | ... | 12.175 | 1.075 | 13.250 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.167221 |
0.192504 | ... | ... | 11.175 | 1.075 | 12.250 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.155292 |
0.17594 | ... | ... | 10.175 | 1.075 | 11.250 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.143391 |
0.159538 | ... | ... | 9.175 | 1.075 | 10.250 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.131513 |
0.143293 | ... | ... | 8.175 | 1.075 | 9.250 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.11964 |
0.127204 | ... | ... | 7.175 | 1.075 | 8.250 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.107757 |
0.111266 | ... | ... | 6.175 | 1.075 | 7.250 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.095852 |
0.095477 | ... | ... | 5.175 | 1.075 | 6.250 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.083894 |
0.079834 | ... | ... | 4.175 | 1.075 | 5.250 | 109000 | 0.025 | 0 | 0.025 | ... | ... | 0.07973 |
0.08112 | ... | ... | 3.225 | 1.075 | 4.300 | 110000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.075552 |
0.078336 | ... | ... | 2.350 | 1.025 | 3.375 | 111000 | 0.125 | -0.050 | 0.175 | ... | ... | 0.075817 |
0.07741 | ... | ... | 1.575 | 0.950 | 2.525 | 112000 | 0.275 | -0.125 | 0.400 | ... | ... | 0.076251 |
0.076407 | ... | ... | 1.125 | 0.650 | 1.775 | 113000 | 0.525 | -0.425 | 0.950 | ... | ... | 0.07591 |
0.076769 | ... | ... | 0.750 | 0.425 | 1.175 | 114000 | 0.925 | -0.650 | 1.575 | ... | ... | 0.07668 |
0.075307 | ... | ... | 0.450 | 0.250 | 0.700 | 115000 | 1.450 | -0.825 | 2.275 | ... | ... | 0.075581 |
0.076309 | ... | ... | 0.225 | 0.175 | 0.400 | 116000 | 2.150 | -0.900 | 3.050 | ... | ... | 0.077068 |
0.075681 | ... | ... | 0.100 | 0.100 | 0.200 | 117000 | 2.950 | -0.975 | 3.925 | ... | ... | 0.077314 |
0.077151 | ... | ... | 0.050 | 0.050 | 0.100 | 118000 | 3.825 | -1.025 | 4.850 | ... | ... | 0.075798 |
0.07943 | ... | ... | 0.025 | 0.025 | 0.050 | 119000 | 4.775 | -1.050 | 5.825 | ... | ... | 0.078746 |
0.082024 | ... | ... | 0.013 | 0.013 | 0.025 | 120000 | 5.750 | -1.075 | 6.825 | ... | ... | 0.083333 |
0.084719 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 6.750 | -1.075 | 7.825 | ... | ... | 0.097418 |
0.095126 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 7.750 | -1.075 | 8.825 | ... | ... | 0.111388 |
0.105308 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 8.750 | -1.075 | 9.825 | ... | ... | 0.125244 |
0.115283 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 9.750 | -1.075 | 10.825 | ... | ... | 0.138988 |
0.125081 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 10.750 | -1.075 | 11.825 | ... | ... | 0.152623 |
0.134702 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 11.750 | -1.075 | 12.825 | ... | ... | 0.16615 |
0.144172 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 12.750 | -1.075 | 13.825 | ... | ... | 0.17957 |
0.15349 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 13.750 | -1.075 | 14.825 | ... | ... | 0.192886 |
0.162671 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 14.750 | -1.075 | 15.825 | ... | ... | 0.206099 |
0.171718 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 15.750 | -1.075 | 16.825 | ... | ... | 0.219211 |
0.180643 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 16.750 | -1.075 | 17.825 | ... | ... | 0.232223 |
0.189444 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 17.750 | -1.075 | 18.825 | ... | ... | 0.245137 |
0.198134 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 18.750 | -1.075 | 19.825 | ... | ... | 0.257954 |
0.206717 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 19.750 | -1.075 | 20.825 | ... | ... | 0.270677 |
0.215187 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 20.750 | -1.075 | 21.825 | ... | ... | 0.283305 |
0.22356 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 21.750 | -1.075 | 22.825 | ... | ... | 0.295842 |
0.231839 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 22.750 | -1.075 | 23.825 | ... | ... | 0.308287 |
0.240022 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 23.750 | -1.075 | 24.825 | ... | ... | 0.320643 |
0.248106 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 24.750 | -1.075 | 25.825 | ... | ... | 0.332911 |
0.256103 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 25.750 | -1.075 | 26.825 | ... | ... | 0.345092 |
0.264022 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 26.750 | -1.075 | 27.825 | ... | ... | 0.357188 |
0.271858 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 27.750 | -1.075 | 28.825 | ... | ... | 0.369199 |
0.279604 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 28.750 | -1.075 | 29.825 | ... | ... | 0.381128 |
0.287272 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 29.750 | -1.075 | 30.825 | ... | ... | 0.392974 |
0.294863 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 30.750 | -1.075 | 31.825 | ... | ... | 0.40474 |
0.302382 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 31.750 | -1.075 | 32.825 | ... | ... | 0.416426 |
0.317203 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 33.750 | -1.075 | 34.825 | ... | ... | 0.439564 |
0.331741 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 35.750 | -1.075 | 36.825 | ... | ... | 0.462396 |
0.346015 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 37.750 | -1.075 | 38.825 | ... | ... | 0.484931 |
0.360027 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 39.750 | -1.075 | 40.825 | ... | ... | 0.507178 |
0.3738 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 41.750 | -1.075 | 42.825 | ... | ... | 0.529142 |
0.38734 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 43.750 | -1.075 | 44.825 | ... | ... | 0.550833 |
0.40065 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 45.750 | -1.075 | 46.825 | ... | ... | 0.572257 |
0.413736 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 47.750 | -1.075 | 48.825 | ... | ... | 0.59342 |
0.426617 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 49.750 | -1.075 | 50.825 | ... | ... | 0.614329 |
0.439303 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 51.750 | -1.075 | 52.825 | ... | ... | 0.634991 |
0.451788 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 53.750 | -1.075 | 54.825 | ... | ... | 0.655411 |
0.464078 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 55.750 | -1.075 | 56.825 | ... | ... | 0.675595 |
0.476187 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 57.750 | -1.075 | 58.825 | ... | ... | 0.695549 |
0.48812 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 59.750 | -1.075 | 60.825 | ... | ... | 0.715279 |
0.499883 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 61.750 | -1.075 | 62.825 | ... | ... | 0.73479 |
0.511475 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 63.750 | -1.075 | 64.825 | ... | ... | 0.754086 |
0.522906 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 65.750 | -1.075 | 66.825 | ... | ... | 0.773174 |
0.534182 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 67.750 | -1.075 | 68.825 | ... | ... | 0.792056 |
0.545307 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 69.750 | -1.075 | 70.825 | ... | ... | 0.810738 |
0.556285 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 71.750 | -1.075 | 72.825 | ... | ... | 0.829225 |
0.567111 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 73.750 | -1.075 | 74.825 | ... | ... | 0.84752 |
0.577794 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 75.750 | -1.075 | 76.825 | ... | ... | 0.865628 |
0.588342 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 77.750 | -1.075 | 78.825 | ... | ... | 0.883552 |
0.598759 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 79.750 | -1.075 | 80.825 | ... | ... | 0.901297 |
0.609052 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 81.750 | -1.075 | 82.825 | ... | ... | 0.918867 |
0.619219 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 83.750 | -1.075 | 84.825 | ... | ... | 0.936264 |
0.629259 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 85.750 | -1.075 | 86.825 | ... | ... | 0.953492 |
0.639174 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 87.750 | -1.075 | 88.825 | ... | ... | 0.970556 |
0.648972 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 89.750 | -1.075 | 90.825 | ... | ... | 0.987457 |
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.