Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.462675 | ... | ... | 72 | -0.250 | 71.750 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.076443 |
1.401669 | ... | ... | 70 | -0.250 | 69.750 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 1.034398 |
1.342614 | ... | ... | 68 | -0.250 | 67.750 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.99363 |
1.285388 | ... | ... | 66 | -0.250 | 65.750 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.954057 |
1.229879 | ... | ... | 64 | -0.250 | 63.750 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.915592 |
1.175988 | ... | ... | 62 | -0.250 | 61.750 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.878172 |
1.123624 | ... | ... | 60 | -0.250 | 59.750 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.841743 |
1.0727 | ... | ... | 58 | -0.250 | 57.750 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.806248 |
1.02314 | ... | ... | 56 | -0.250 | 55.750 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.771619 |
0.97487 | ... | ... | 54 | -0.250 | 53.750 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.737818 |
0.927825 | ... | ... | 52 | -0.250 | 51.750 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.704804 |
0.881944 | ... | ... | 50 | -0.250 | 49.750 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.672532 |
0.837169 | ... | ... | 48 | -0.250 | 47.750 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.640942 |
0.793447 | ... | ... | 46 | -0.250 | 45.750 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.610016 |
0.750729 | ... | ... | 44 | -0.250 | 43.750 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.579719 |
0.708971 | ... | ... | 42 | -0.250 | 41.750 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.550001 |
0.668129 | ... | ... | 40 | -0.250 | 39.750 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.520847 |
0.628163 | ... | ... | 38 | -0.250 | 37.750 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.49223 |
0.589035 | ... | ... | 36 | -0.250 | 35.750 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.464098 |
0.550712 | ... | ... | 34 | -0.250 | 33.750 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.436436 |
0.531841 | ... | ... | 33 | -0.250 | 32.750 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.422774 |
0.513159 | ... | ... | 32 | -0.250 | 31.750 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.40922 |
0.494661 | ... | ... | 31 | -0.250 | 30.750 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.395767 |
0.476345 | ... | ... | 30 | -0.250 | 29.750 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.382414 |
0.458207 | ... | ... | 29 | -0.250 | 28.750 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.36916 |
0.440243 | ... | ... | 28 | -0.250 | 27.750 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.356001 |
0.42245 | ... | ... | 27 | -0.250 | 26.750 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.342925 |
0.404824 | ... | ... | 26 | -0.250 | 25.750 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.329932 |
0.387363 | ... | ... | 25 | -0.250 | 24.750 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.317032 |
0.370063 | ... | ... | 24 | -0.250 | 23.750 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.304213 |
0.352921 | ... | ... | 23 | -0.250 | 22.750 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.291462 |
0.335934 | ... | ... | 22 | -0.250 | 21.750 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.278779 |
0.319099 | ... | ... | 21 | -0.250 | 20.750 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.266168 |
0.302414 | ... | ... | 20 | -0.250 | 19.750 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.253627 |
0.285877 | ... | ... | 19 | -0.250 | 18.750 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.241136 |
0.269483 | ... | ... | 18 | -0.250 | 17.750 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.2287 |
0.253231 | ... | ... | 17 | -0.250 | 16.750 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0.216318 |
0.237119 | ... | ... | 16 | -0.250 | 15.750 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.203976 |
0.221144 | ... | ... | 15 | -0.250 | 14.750 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0.191674 |
0.205302 | ... | ... | 14 | -0.250 | 13.750 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.179401 |
0.189594 | ... | ... | 13 | -0.250 | 12.750 | 121000 | 0.013 | 0 | 0.013 | ... | ... | 0.167155 |
0.174015 | ... | ... | 12 | -0.250 | 11.750 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.15492 |
0.158564 | ... | ... | 11 | -0.250 | 10.750 | 123000 | 0.013 | 0 | 0.013 | ... | ... | 0.142698 |
0.143239 | ... | ... | 10 | -0.250 | 9.750 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.130462 |
0.128037 | ... | ... | 9 | -0.250 | 8.750 | 125000 | 0.013 | 0 | 0.013 | ... | ... | 0.118216 |
0.112957 | ... | ... | 8 | -0.250 | 7.750 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.105927 |
0.097997 | ... | ... | 7 | -0.250 | 6.750 | 127000 | 0.013 | 0 | 0.013 | ... | ... | 0.093579 |
0.083154 | ... | ... | 6 | -0.250 | 5.750 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.081144 |
0.068427 | ... | ... | 5 | -0.250 | 4.750 | 129000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.068583 |
0.053814 | ... | ... | 4.050 | -0.300 | 3.750 | 130000 | 0.013 | -0.038 | 0.050 | ... | ... | 0.055831 |
0.050615 | ... | ... | 3.125 | -0.350 | 2.775 | 131000 | 0.025 | -0.100 | 0.125 | ... | ... | 0.048229 |
0.051586 | ... | ... | 2.275 | -0.400 | 1.875 | 132000 | 0.125 | -0.150 | 0.275 | ... | ... | 0.050984 |
0.050624 | ... | ... | 1.550 | -0.450 | 1.100 | 133000 | 0.350 | -0.200 | 0.550 | ... | ... | 0.050459 |
0.049089 | ... | ... | 0.975 | -0.450 | 0.525 | 134000 | 0.775 | -0.200 | 0.975 | ... | ... | 0.049139 |
0.051219 | ... | ... | 0.550 | -0.325 | 0.225 | 135000 | 1.450 | -0.100 | 1.550 | ... | ... | 0.049014 |
0.051629 | ... | ... | 0.300 | -0.225 | 0.075 | 136000 | 2.300 | 0.025 | 2.275 | ... | ... | 0.047933 |
0.054056 | ... | ... | 0.125 | -0.100 | 0.025 | 137000 | 3.250 | 0.125 | 3.125 | ... | ... | 0.045432 |
0.060287 | ... | ... | 0.050 | -0.038 | 0.013 | 138000 | 4.250 | 0.200 | 4.050 | ... | ... | 0.059194 |
0.072 | ... | ... | 0.025 | -0.013 | 0.013 | 139000 | 5.250 | 0.225 | 5.025 | ... | ... | 0.072858 |
0.083386 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 6.250 | 0.250 | 6 | ... | ... | 0.086424 |
0.094494 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 7.250 | 0.250 | 7 | ... | ... | 0.099893 |
0.105362 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 8.250 | 0.250 | 8 | ... | ... | 0.113268 |
0.116024 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 9.250 | 0.250 | 9 | ... | ... | 0.126549 |
0.126492 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 10.250 | 0.250 | 10 | ... | ... | 0.139738 |
0.136782 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 11.250 | 0.250 | 11 | ... | ... | 0.152836 |
0.146915 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 12.250 | 0.250 | 12 | ... | ... | 0.165844 |
0.156892 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 13.250 | 0.250 | 13 | ... | ... | 0.178764 |
0.166729 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 14.250 | 0.250 | 14 | ... | ... | 0.191597 |
0.176435 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 15.250 | 0.250 | 15 | ... | ... | 0.204343 |
0.186011 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 16.250 | 0.250 | 16 | ... | ... | 0.217005 |
0.19547 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 17.250 | 0.250 | 17 | ... | ... | 0.229584 |
0.204811 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 18.250 | 0.250 | 18 | ... | ... | 0.24208 |
0.214044 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 19.250 | 0.250 | 19 | ... | ... | 0.254494 |
0.223172 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 20.250 | 0.250 | 20 | ... | ... | 0.266829 |
0.232193 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 21.250 | 0.250 | 21 | ... | ... | 0.279084 |
0.241121 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 22.250 | 0.250 | 22 | ... | ... | 0.291261 |
0.249956 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 23.250 | 0.250 | 23 | ... | ... | 0.30336 |
0.258695 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 24.250 | 0.250 | 24 | ... | ... | 0.315384 |
0.267341 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 25.250 | 0.250 | 25 | ... | ... | 0.327332 |
0.275909 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 26.250 | 0.250 | 26 | ... | ... | 0.339206 |
0.284395 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 27.250 | 0.250 | 27 | ... | ... | 0.351007 |
0.292799 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 28.250 | 0.250 | 28 | ... | ... | 0.362736 |
0.301114 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 29.250 | 0.250 | 29 | ... | ... | 0.374393 |
0.309354 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 30.250 | 0.250 | 30 | ... | ... | 0.385979 |
0.317524 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 31.250 | 0.250 | 31 | ... | ... | 0.397496 |
0.325625 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 32.250 | 0.250 | 32 | ... | ... | 0.408944 |
0.333654 | ... | ... | 0.013 | 0 | 0.013 | 167000 | 33.250 | 0.250 | 33 | ... | ... | 0.420324 |
0.341604 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 34.250 | 0.250 | 34 | ... | ... | 0.431636 |
0.349487 | ... | ... | 0.013 | 0 | 0.013 | 169000 | 35.250 | 0.250 | 35 | ... | ... | 0.442883 |
0.357303 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 36.250 | 0.250 | 36 | ... | ... | 0.454064 |
0.365055 | ... | ... | 0.013 | 0 | 0.013 | 171000 | 37.250 | 0.250 | 37 | ... | ... | 0.46518 |
0.372747 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 38.250 | 0.250 | 38 | ... | ... | 0.476233 |
0.380378 | ... | ... | 0.013 | 0 | 0.013 | 173000 | 39.250 | 0.250 | 39 | ... | ... | 0.487222 |
0.387941 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 40.250 | 0.250 | 40 | ... | ... | 0.498149 |
0.402889 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 42.250 | 0.250 | 42 | ... | ... | 0.519818 |
0.417607 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 44.250 | 0.250 | 44 | ... | ... | 0.541246 |
0.4321 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 46.250 | 0.250 | 46 | ... | ... | 0.562438 |
0.446373 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 48.250 | 0.250 | 48 | ... | ... | 0.583399 |
0.460443 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 50.250 | 0.250 | 50 | ... | ... | 0.604136 |
0.474314 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 52.250 | 0.250 | 52 | ... | ... | 0.624652 |
0.487989 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 54.250 | 0.250 | 54 | ... | ... | 0.644952 |
0.501462 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 56.250 | 0.250 | 56 | ... | ... | 0.665042 |
0.514754 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 58.250 | 0.250 | 58 | ... | ... | 0.684925 |
0.527876 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 60.250 | 0.250 | 60 | ... | ... | 0.704606 |
0.54083 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 62.250 | 0.250 | 62 | ... | ... | 0.724089 |
0.553612 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 64.250 | 0.250 | 64 | ... | ... | 0.743379 |
0.566222 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 66.250 | 0.250 | 66 | ... | ... | 0.762479 |
0.578676 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 68.250 | 0.250 | 68 | ... | ... | 0.781393 |
0.590976 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 70.250 | 0.250 | 70 | ... | ... | 0.800125 |
0.603128 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 72.250 | 0.250 | 72 | ... | ... | 0.818678 |
0.615134 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 74.250 | 0.250 | 74 | ... | ... | 0.837056 |
0.626991 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 76.250 | 0.250 | 76 | ... | ... | 0.855262 |
0.63871 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 78.250 | 0.250 | 78 | ... | ... | 0.8733 |
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.