Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.342757 | ... | ... | 65.950 | 0.900 | 66.850 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.970321 |
1.283362 | ... | ... | 63.950 | 0.900 | 64.850 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.930194 |
1.225927 | ... | ... | 61.950 | 0.900 | 62.850 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.891311 |
1.170328 | ... | ... | 59.950 | 0.900 | 60.850 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.853587 |
1.116448 | ... | ... | 57.950 | 0.900 | 58.850 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.816959 |
1.064184 | ... | ... | 55.950 | 0.900 | 56.850 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.781361 |
1.013443 | ... | ... | 53.950 | 0.900 | 54.850 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.746715 |
0.964137 | ... | ... | 51.950 | 0.900 | 52.850 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.712968 |
0.916185 | ... | ... | 49.950 | 0.900 | 50.850 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.680075 |
0.869515 | ... | ... | 47.950 | 0.900 | 48.850 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.647982 |
0.82406 | ... | ... | 45.950 | 0.900 | 46.850 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.616628 |
0.779755 | ... | ... | 43.950 | 0.900 | 44.850 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.585988 |
0.736543 | ... | ... | 41.950 | 0.900 | 42.850 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.556021 |
0.694372 | ... | ... | 39.950 | 0.900 | 40.850 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.526677 |
0.653192 | ... | ... | 37.950 | 0.900 | 38.850 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.497934 |
0.612956 | ... | ... | 35.950 | 0.900 | 36.850 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.469756 |
0.573622 | ... | ... | 33.950 | 0.900 | 34.850 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.442089 |
0.535149 | ... | ... | 31.950 | 0.900 | 32.850 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.414924 |
0.516224 | ... | ... | 30.950 | 0.900 | 31.850 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.401525 |
0.4975 | ... | ... | 29.950 | 0.900 | 30.850 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.388232 |
0.478973 | ... | ... | 28.950 | 0.900 | 29.850 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.375047 |
0.460639 | ... | ... | 27.950 | 0.900 | 28.850 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.361969 |
0.442494 | ... | ... | 26.950 | 0.900 | 27.850 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.348993 |
0.424534 | ... | ... | 25.950 | 0.900 | 26.850 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.336113 |
0.406755 | ... | ... | 24.950 | 0.900 | 25.850 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.323323 |
0.389154 | ... | ... | 23.950 | 0.900 | 24.850 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.31063 |
0.371726 | ... | ... | 22.950 | 0.900 | 23.850 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.298025 |
0.354468 | ... | ... | 21.950 | 0.900 | 22.850 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.285499 |
0.337378 | ... | ... | 20.950 | 0.900 | 21.850 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.273045 |
0.320451 | ... | ... | 19.950 | 0.900 | 20.850 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.260671 |
0.303685 | ... | ... | 18.950 | 0.900 | 19.850 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.248375 |
0.287076 | ... | ... | 17.950 | 0.900 | 18.850 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.236132 |
0.270622 | ... | ... | 16.950 | 0.900 | 17.850 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.223953 |
0.254319 | ... | ... | 15.950 | 0.900 | 16.850 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.211835 |
0.238165 | ... | ... | 14.950 | 0.900 | 15.850 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.199762 |
0.222157 | ... | ... | 13.950 | 0.900 | 14.850 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.187734 |
0.206292 | ... | ... | 12.950 | 0.900 | 13.850 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.175745 |
0.190568 | ... | ... | 11.950 | 0.900 | 12.850 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.163787 |
0.174982 | ... | ... | 10.950 | 0.900 | 11.850 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.151849 |
0.159532 | ... | ... | 9.950 | 0.900 | 10.850 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.139929 |
0.144215 | ... | ... | 8.950 | 0.900 | 9.850 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0.128004 |
0.129029 | ... | ... | 7.950 | 0.900 | 8.850 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.116077 |
0.113972 | ... | ... | 6.950 | 0.900 | 7.850 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0.104114 |
0.099041 | ... | ... | 5.950 | 0.900 | 6.850 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.092103 |
0.084235 | ... | ... | 4.950 | 0.900 | 5.850 | 121000 | 0.013 | 0 | 0.013 | ... | ... | 0.080016 |
0.06955 | ... | ... | 3.950 | 0.900 | 4.850 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.067817 |
0.066452 | ... | ... | 2.975 | 0.900 | 3.875 | 123000 | 0.025 | 0 | 0.025 | ... | ... | 0.061961 |
0.057499 | ... | ... | 2.050 | 0.850 | 2.900 | 124000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.060932 |
0.058287 | ... | ... | 1.300 | 0.725 | 2.025 | 125000 | 0.175 | -0.175 | 0.350 | ... | ... | 0.057621 |
0.062125 | ... | ... | 0.775 | 0.550 | 1.325 | 126000 | 0.475 | -0.350 | 0.825 | ... | ... | 0.061914 |
0.066637 | ... | ... | 0.450 | 0.375 | 0.825 | 127000 | 0.975 | -0.525 | 1.500 | ... | ... | 0.066672 |
0.069422 | ... | ... | 0.275 | 0.200 | 0.475 | 128000 | 1.625 | -0.675 | 2.300 | ... | ... | 0.069716 |
0.071157 | ... | ... | 0.150 | 0.100 | 0.250 | 129000 | 2.400 | -0.775 | 3.175 | ... | ... | 0.071873 |
0.077066 | ... | ... | 0.075 | 0.075 | 0.150 | 130000 | 3.275 | -0.825 | 4.100 | ... | ... | 0.074725 |
0.079075 | ... | ... | 0.025 | 0.050 | 0.075 | 131000 | 4.225 | -0.850 | 5.075 | ... | ... | 0.081935 |
0.076205 | ... | ... | 0.025 | 0 | 0.025 | 132000 | 5.175 | -0.875 | 6.050 | ... | ... | 0.082872 |
0.088136 | ... | ... | 0.013 | 0.013 | 0.025 | 133000 | 6.150 | -0.900 | 7.050 | ... | ... | 0.084465 |
0.090463 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 7.150 | -0.900 | 8.050 | ... | ... | 0.09783 |
0.100994 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 8.150 | -0.900 | 9.050 | ... | ... | 0.111095 |
0.111319 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 9.150 | -0.900 | 10.050 | ... | ... | 0.124263 |
0.121449 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 10.150 | -0.900 | 11.050 | ... | ... | 0.137335 |
0.131405 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 11.150 | -0.900 | 12.050 | ... | ... | 0.150312 |
0.141201 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 12.150 | -0.900 | 13.050 | ... | ... | 0.163197 |
0.150845 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 13.150 | -0.900 | 14.050 | ... | ... | 0.175989 |
0.160348 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 14.150 | -0.900 | 15.050 | ... | ... | 0.18869 |
0.169722 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 15.150 | -0.900 | 16.050 | ... | ... | 0.201303 |
0.178967 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 16.150 | -0.900 | 17.050 | ... | ... | 0.213827 |
0.188093 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 17.150 | -0.900 | 18.050 | ... | ... | 0.226265 |
0.197104 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 18.150 | -0.900 | 19.050 | ... | ... | 0.238617 |
0.206008 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 19.150 | -0.900 | 20.050 | ... | ... | 0.250885 |
0.214807 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 20.150 | -0.900 | 21.050 | ... | ... | 0.26307 |
0.223498 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 21.150 | -0.900 | 22.050 | ... | ... | 0.275173 |
0.232099 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 22.150 | -0.900 | 23.050 | ... | ... | 0.287195 |
0.240607 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 23.150 | -0.900 | 24.050 | ... | ... | 0.299138 |
0.24902 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 24.150 | -0.900 | 25.050 | ... | ... | 0.311002 |
0.257339 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 25.150 | -0.900 | 26.050 | ... | ... | 0.322788 |
0.265581 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 26.150 | -0.900 | 27.050 | ... | ... | 0.334498 |
0.273742 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 27.150 | -0.900 | 28.050 | ... | ... | 0.346133 |
0.281822 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 28.150 | -0.900 | 29.050 | ... | ... | 0.357693 |
0.289815 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 29.150 | -0.900 | 30.050 | ... | ... | 0.369179 |
0.297732 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 30.150 | -0.900 | 31.050 | ... | ... | 0.380593 |
0.305578 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 31.150 | -0.900 | 32.050 | ... | ... | 0.391936 |
0.313357 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 32.150 | -0.900 | 33.050 | ... | ... | 0.403207 |
0.321064 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 33.150 | -0.900 | 34.050 | ... | ... | 0.414409 |
0.328695 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 34.150 | -0.900 | 35.050 | ... | ... | 0.425542 |
0.336259 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 35.150 | -0.900 | 36.050 | ... | ... | 0.436607 |
0.351192 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 37.150 | -0.900 | 38.050 | ... | ... | 0.458536 |
0.365876 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 39.150 | -0.900 | 40.050 | ... | ... | 0.480204 |
0.380311 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 41.150 | -0.900 | 42.050 | ... | ... | 0.501615 |
0.394515 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 43.150 | -0.900 | 44.050 | ... | ... | 0.522778 |
0.408497 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 45.150 | -0.900 | 46.050 | ... | ... | 0.543697 |
0.42225 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 47.150 | -0.900 | 48.050 | ... | ... | 0.564378 |
0.4358 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 49.150 | -0.900 | 50.050 | ... | ... | 0.584827 |
0.449153 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 51.150 | -0.900 | 52.050 | ... | ... | 0.605049 |
0.462313 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 53.150 | -0.900 | 54.050 | ... | ... | 0.62505 |
0.475272 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 55.150 | -0.900 | 56.050 | ... | ... | 0.644834 |
0.488046 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 57.150 | -0.900 | 58.050 | ... | ... | 0.664407 |
0.500645 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 59.150 | -0.900 | 60.050 | ... | ... | 0.683772 |
0.513079 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 61.150 | -0.900 | 62.050 | ... | ... | 0.702934 |
0.525348 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 63.150 | -0.900 | 64.050 | ... | ... | 0.721899 |
0.537443 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.150 | -0.900 | 66.050 | ... | ... | 0.740669 |
0.549382 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.150 | -0.900 | 68.050 | ... | ... | 0.75925 |
0.561169 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.150 | -0.900 | 70.050 | ... | ... | 0.777645 |
0.572808 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.150 | -0.900 | 72.050 | ... | ... | 0.795857 |
0.584302 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.150 | -0.900 | 74.050 | ... | ... | 0.81389 |
0.595647 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.150 | -0.900 | 76.050 | ... | ... | 0.831749 |
0.606854 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.150 | -0.900 | 78.050 | ... | ... | 0.849436 |
0.617931 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 79.150 | -0.900 | 80.050 | ... | ... | 0.866955 |
0.628878 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 81.150 | -0.900 | 82.050 | ... | ... | 0.88431 |
0.639698 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 83.150 | -0.900 | 84.050 | ... | ... | 0.901503 |
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.