Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.376328 | ... | ... | 58 | 0 | 58 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 3.279774 |
3.210393 | ... | ... | 56 | 0 | 56 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 3.128902 |
3.05002 | ... | ... | 54 | 0 | 54 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 2.982834 |
2.894839 | ... | ... | 52 | 0 | 52 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 2.84119 |
2.744525 | ... | ... | 50 | 0 | 50 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 2.703735 |
2.598778 | ... | ... | 48 | 0 | 48 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 2.570191 |
2.457329 | ... | ... | 46 | 0 | 46 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 2.440242 |
2.319928 | ... | ... | 44 | 0 | 44 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 2.313715 |
2.186349 | ... | ... | 42 | 0 | 42 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 2.190425 |
2.05639 | ... | ... | 40 | 0 | 40 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 2.070088 |
1.929861 | ... | ... | 38 | 0 | 38 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 1.952565 |
1.806561 | ... | ... | 36 | 0 | 36 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 1.837693 |
1.686341 | ... | ... | 34 | 0 | 34 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 1.725233 |
1.569049 | ... | ... | 32 | 0 | 32 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 1.615139 |
1.454547 | ... | ... | 30 | 0 | 30 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 1.507189 |
1.3983 | ... | ... | 29 | 0 | 29 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 1.453967 |
1.342702 | ... | ... | 28 | 0 | 28 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 1.401238 |
1.287737 | ... | ... | 27 | 0 | 27 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 1.348983 |
1.233392 | ... | ... | 26 | 0 | 26 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 1.297166 |
1.179653 | ... | ... | 25 | 0 | 25 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 1.245788 |
1.126505 | ... | ... | 24 | 0 | 24 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 1.194831 |
1.073936 | ... | ... | 23 | 0 | 23 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 1.144277 |
1.021934 | ... | ... | 22 | 0 | 22 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 1.094066 |
0.970485 | ... | ... | 21 | 0 | 21 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 1.044231 |
0.919579 | ... | ... | 20 | 0 | 20 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.994764 |
0.869204 | ... | ... | 19 | 0 | 19 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.945595 |
0.819348 | ... | ... | 18 | 0 | 18 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.896713 |
0.770007 | ... | ... | 17 | 0 | 17 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.848138 |
0.721166 | ... | ... | 16 | 0 | 16 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.799807 |
0.672812 | ... | ... | 15 | 0 | 15 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.7517 |
0.624938 | ... | ... | 14 | 0 | 14 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.703811 |
0.577532 | ... | ... | 13 | 0 | 13 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.656087 |
0.530586 | ... | ... | 12 | 0 | 12 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.608508 |
0.484084 | ... | ... | 11 | 0 | 11 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.561032 |
0.438024 | ... | ... | 10 | 0 | 10 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.513611 |
0.392398 | ... | ... | 9 | 0 | 9 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.466213 |
0.347198 | ... | ... | 8 | 0 | 8 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.418737 |
0.302415 | ... | ... | 7 | 0 | 7 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.37113 |
0.258042 | ... | ... | 6 | 0 | 6 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.323289 |
0.214071 | ... | ... | 5 | 0 | 5 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.275057 |
0.170495 | ... | ... | 4 | 0 | 4 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.226238 |
0.127307 | ... | ... | 3 | 0 | 3 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.176475 |
0.084499 | ... | ... | 2 | 0 | 2 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.125178 |
0.042066 | ... | ... | 1 | 0 | 1 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.070883 |
0.043801 | ... | ... | 0.150 | 0 | 0.150 | 116000 | 0.150 | 0 | 0.150 | ... | ... | 0.043801 |
0.070275 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1 | 0 | 1 | ... | ... | 0.041705 |
0.123038 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2 | 0 | 2 | ... | ... | 0.083055 |
0.171968 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3 | 0 | 3 | ... | ... | 0.124056 |
0.218567 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4 | 0 | 4 | ... | ... | 0.164714 |
0.263447 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5 | 0 | 5 | ... | ... | 0.205035 |
0.306981 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6 | 0 | 6 | ... | ... | 0.245025 |
0.349376 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7 | 0 | 7 | ... | ... | 0.284689 |
0.390797 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8 | 0 | 8 | ... | ... | 0.324033 |
0.431356 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9 | 0 | 9 | ... | ... | 0.36306 |
0.471108 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10 | 0 | 10 | ... | ... | 0.401778 |
0.51016 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11 | 0 | 11 | ... | ... | 0.44019 |
0.548543 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12 | 0 | 12 | ... | ... | 0.478303 |
0.586312 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13 | 0 | 13 | ... | ... | 0.516119 |
0.623497 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14 | 0 | 14 | ... | ... | 0.553641 |
0.660144 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15 | 0 | 15 | ... | ... | 0.590874 |
0.69627 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16 | 0 | 16 | ... | ... | 0.627826 |
0.731908 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17 | 0 | 17 | ... | ... | 0.664499 |
0.767066 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18 | 0 | 18 | ... | ... | 0.700899 |
0.80179 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19 | 0 | 19 | ... | ... | 0.73703 |
0.836084 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20 | 0 | 20 | ... | ... | 0.772896 |
0.86993 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21 | 0 | 21 | ... | ... | 0.8085 |
0.90341 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22 | 0 | 22 | ... | ... | 0.84385 |
0.936512 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23 | 0 | 23 | ... | ... | 0.878948 |
0.96922 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24 | 0 | 24 | ... | ... | 0.913795 |
1.001552 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25 | 0 | 25 | ... | ... | 0.948396 |
1.033554 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26 | 0 | 26 | ... | ... | 0.982754 |
1.065235 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27 | 0 | 27 | ... | ... | 1.016873 |
1.096575 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28 | 0 | 28 | ... | ... | 1.050755 |
1.127571 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29 | 0 | 29 | ... | ... | 1.084404 |
1.158259 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30 | 0 | 30 | ... | ... | 1.117824 |
1.188647 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31 | 0 | 31 | ... | ... | 1.151018 |
1.21876 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32 | 0 | 32 | ... | ... | 1.183988 |
1.248574 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33 | 0 | 33 | ... | ... | 1.216738 |
1.278091 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34 | 0 | 34 | ... | ... | 1.24927 |
1.336313 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36 | 0 | 36 | ... | ... | 1.313695 |
1.393491 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38 | 0 | 38 | ... | ... | 1.377285 |
1.449634 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40 | 0 | 40 | ... | ... | 1.440062 |
1.504827 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42 | 0 | 42 | ... | ... | 1.502047 |
1.559101 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44 | 0 | 44 | ... | ... | 1.563259 |
1.61245 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46 | 0 | 46 | ... | ... | 1.623719 |
1.664917 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48 | 0 | 48 | ... | ... | 1.683445 |
1.71659 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50 | 0 | 50 | ... | ... | 1.742456 |
1.767475 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52 | 0 | 52 | ... | ... | 1.800767 |
1.817552 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54 | 0 | 54 | ... | ... | 1.858397 |
1.866865 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56 | 0 | 56 | ... | ... | 1.915361 |
1.915458 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58 | 0 | 58 | ... | ... | 1.97167 |
1.963356 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60 | 0 | 60 | ... | ... | 2.02734 |
2.01058 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62 | 0 | 62 | ... | ... | 2.08239 |
2.05712 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64 | 0 | 64 | ... | ... | 2.136837 |
2.103021 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66 | 0 | 66 | ... | ... | 2.190694 |
2.148305 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68 | 0 | 68 | ... | ... | 2.243971 |
2.192989 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70 | 0 | 70 | ... | ... | 2.296681 |
2.237086 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72 | 0 | 72 | ... | ... | 2.348835 |
2.280574 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74 | 0 | 74 | ... | ... | 2.400446 |
2.323498 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76 | 0 | 76 | ... | ... | 2.451525 |
2.365884 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78 | 0 | 78 | ... | ... | 2.502083 |
2.407763 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80 | 0 | 80 | ... | ... | 2.552131 |
2.449135 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82 | 0 | 82 | ... | ... | 2.601679 |
2.490008 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84 | 0 | 84 | ... | ... | 2.650739 |
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.