Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.220883 | ... | ... | 58.250 | -0.550 | 57.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.838603 |
1.15978 | ... | ... | 56.250 | -0.550 | 55.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.799496 |
1.100837 | ... | ... | 54.250 | -0.550 | 53.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.761678 |
1.043907 | ... | ... | 52.250 | -0.550 | 51.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.725048 |
0.988854 | ... | ... | 50.250 | -0.550 | 49.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.689539 |
0.935558 | ... | ... | 48.250 | -0.550 | 47.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.655073 |
0.883908 | ... | ... | 46.250 | -0.550 | 45.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.621566 |
0.833803 | ... | ... | 44.250 | -0.550 | 43.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.588974 |
0.785154 | ... | ... | 42.250 | -0.550 | 41.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.557238 |
0.737877 | ... | ... | 40.250 | -0.550 | 39.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.526283 |
0.691896 | ... | ... | 38.250 | -0.550 | 37.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.496076 |
0.64714 | ... | ... | 36.250 | -0.550 | 35.700 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.466568 |
0.603544 | ... | ... | 34.250 | -0.550 | 33.700 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.437702 |
0.56105 | ... | ... | 32.250 | -0.550 | 31.700 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.40946 |
0.519599 | ... | ... | 30.250 | -0.550 | 29.700 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.381779 |
0.49925 | ... | ... | 29.250 | -0.550 | 28.700 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.368138 |
0.479143 | ... | ... | 28.250 | -0.550 | 27.700 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.354628 |
0.459273 | ... | ... | 27.250 | -0.550 | 26.700 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.341242 |
0.439634 | ... | ... | 26.250 | -0.550 | 25.700 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.327971 |
0.420221 | ... | ... | 25.250 | -0.550 | 24.700 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.314816 |
0.401028 | ... | ... | 24.250 | -0.550 | 23.700 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.301771 |
0.38205 | ... | ... | 23.250 | -0.550 | 22.700 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.288829 |
0.363282 | ... | ... | 22.250 | -0.550 | 21.700 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.275979 |
0.344721 | ... | ... | 21.250 | -0.550 | 20.700 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.263233 |
0.32636 | ... | ... | 20.250 | -0.550 | 19.700 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.250579 |
0.308196 | ... | ... | 19.250 | -0.550 | 18.700 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.237999 |
0.290225 | ... | ... | 18.250 | -0.550 | 17.700 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.225499 |
0.272441 | ... | ... | 17.250 | -0.550 | 16.700 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.213081 |
0.254842 | ... | ... | 16.250 | -0.550 | 15.700 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.200721 |
0.237424 | ... | ... | 15.250 | -0.550 | 14.700 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.188423 |
0.220182 | ... | ... | 14.250 | -0.550 | 13.700 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.17618 |
0.203113 | ... | ... | 13.250 | -0.550 | 12.700 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.163982 |
0.186213 | ... | ... | 12.250 | -0.550 | 11.700 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.151818 |
0.169479 | ... | ... | 11.250 | -0.550 | 10.700 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.139683 |
0.152907 | ... | ... | 10.250 | -0.550 | 9.700 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.127559 |
0.136496 | ... | ... | 9.250 | -0.550 | 8.700 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.115439 |
0.120241 | ... | ... | 8.250 | -0.550 | 7.700 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.103299 |
0.104139 | ... | ... | 7.250 | -0.550 | 6.700 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.091117 |
0.088187 | ... | ... | 6.250 | -0.550 | 5.700 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.078868 |
0.082724 | ... | ... | 5.250 | -0.525 | 4.725 | 109000 | 0.025 | 0 | 0.025 | ... | ... | 0.073984 |
0.07894 | ... | ... | 4.300 | -0.525 | 3.775 | 110000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.075195 |
0.076493 | ... | ... | 3.375 | -0.500 | 2.875 | 111000 | 0.175 | 0.050 | 0.125 | ... | ... | 0.074801 |
0.076257 | ... | ... | 2.525 | -0.450 | 2.075 | 112000 | 0.375 | 0.100 | 0.275 | ... | ... | 0.07551 |
0.076069 | ... | ... | 1.775 | -0.375 | 1.400 | 113000 | 0.700 | 0.175 | 0.525 | ... | ... | 0.075816 |
0.076002 | ... | ... | 1.175 | -0.300 | 0.875 | 114000 | 1.175 | 0.250 | 0.925 | ... | ... | 0.076107 |
0.075791 | ... | ... | 0.700 | -0.200 | 0.500 | 115000 | 1.800 | 0.350 | 1.450 | ... | ... | 0.076301 |
0.077299 | ... | ... | 0.400 | -0.125 | 0.275 | 116000 | 2.550 | 0.400 | 2.150 | ... | ... | 0.075732 |
0.076009 | ... | ... | 0.200 | -0.075 | 0.125 | 117000 | 3.425 | 0.475 | 2.950 | ... | ... | 0.078484 |
0.074953 | ... | ... | 0.100 | -0.050 | 0.050 | 118000 | 4.350 | 0.525 | 3.825 | ... | ... | 0.08036 |
0.078295 | ... | ... | 0.050 | -0.025 | 0.025 | 119000 | 5.300 | 0.525 | 4.775 | ... | ... | 0.078118 |
0.081578 | ... | ... | 0.025 | -0.013 | 0.013 | 120000 | 6.300 | 0.550 | 5.750 | ... | ... | 0.092468 |
0.092304 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.300 | 0.550 | 6.750 | ... | ... | 0.106698 |
0.102787 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.300 | 0.550 | 7.750 | ... | ... | 0.120812 |
0.113058 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.300 | 0.550 | 8.750 | ... | ... | 0.134811 |
0.123132 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.300 | 0.550 | 9.750 | ... | ... | 0.148698 |
0.133023 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.300 | 0.550 | 10.750 | ... | ... | 0.162474 |
0.142752 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.300 | 0.550 | 11.750 | 12 | 12 | 0.176141 |
0.152321 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.300 | 0.550 | 12.750 | ... | ... | 0.1897 |
0.161746 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.300 | 0.550 | 13.750 | ... | ... | 0.203154 |
0.171033 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.300 | 0.550 | 14.750 | ... | ... | 0.216503 |
0.18019 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.300 | 0.550 | 15.750 | ... | ... | 0.229751 |
0.189219 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.300 | 0.550 | 16.750 | ... | ... | 0.242897 |
0.198132 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.300 | 0.550 | 17.750 | ... | ... | 0.255945 |
0.206933 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.300 | 0.550 | 18.750 | ... | ... | 0.268895 |
0.215621 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.300 | 0.550 | 19.750 | ... | ... | 0.281749 |
0.2242 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.300 | 0.550 | 20.750 | ... | ... | 0.294509 |
0.232685 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.300 | 0.550 | 21.750 | ... | ... | 0.307175 |
0.241073 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.300 | 0.550 | 22.750 | ... | ... | 0.31975 |
0.249358 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.300 | 0.550 | 23.750 | ... | ... | 0.332234 |
0.25755 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.300 | 0.550 | 24.750 | ... | ... | 0.344629 |
0.265659 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.300 | 0.550 | 25.750 | ... | ... | 0.356937 |
0.273685 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.300 | 0.550 | 26.750 | ... | ... | 0.369158 |
0.281622 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.300 | 0.550 | 27.750 | ... | ... | 0.381294 |
0.289474 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.300 | 0.550 | 28.750 | ... | ... | 0.393346 |
0.297247 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.300 | 0.550 | 29.750 | ... | ... | 0.405315 |
0.304943 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.300 | 0.550 | 30.750 | ... | ... | 0.417203 |
0.31257 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.300 | 0.550 | 31.750 | ... | ... | 0.42901 |
0.327592 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.300 | 0.550 | 33.750 | ... | ... | 0.452388 |
0.342333 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.300 | 0.550 | 35.750 | ... | ... | 0.475457 |
0.356808 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.300 | 0.550 | 37.750 | ... | ... | 0.498227 |
0.371017 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.300 | 0.550 | 39.750 | ... | ... | 0.520704 |
0.384986 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.300 | 0.550 | 41.750 | ... | ... | 0.542897 |
0.39872 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.300 | 0.550 | 43.750 | ... | ... | 0.564813 |
0.412216 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.300 | 0.550 | 45.750 | ... | ... | 0.586459 |
0.42549 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.300 | 0.550 | 47.750 | ... | ... | 0.607841 |
0.43856 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.300 | 0.550 | 49.750 | ... | ... | 0.628968 |
0.451429 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.300 | 0.550 | 51.750 | ... | ... | 0.649844 |
0.464091 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.300 | 0.550 | 53.750 | ... | ... | 0.670476 |
0.47656 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.300 | 0.550 | 55.750 | ... | ... | 0.69087 |
0.488845 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.300 | 0.550 | 57.750 | ... | ... | 0.711032 |
0.500953 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.300 | 0.550 | 59.750 | ... | ... | 0.730967 |
0.512886 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.300 | 0.550 | 61.750 | ... | ... | 0.750681 |
0.524648 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.300 | 0.550 | 63.750 | ... | ... | 0.770177 |
0.536247 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.300 | 0.550 | 65.750 | ... | ... | 0.789463 |
0.547689 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.300 | 0.550 | 67.750 | ... | ... | 0.808542 |
0.558978 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.300 | 0.550 | 69.750 | ... | ... | 0.827418 |
0.570117 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.300 | 0.550 | 71.750 | ... | ... | 0.846097 |
0.5811 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.300 | 0.550 | 73.750 | ... | ... | 0.864583 |
0.591941 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.300 | 0.550 | 75.750 | ... | ... | 0.882879 |
0.602645 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.300 | 0.550 | 77.750 | ... | ... | 0.90099 |
0.613217 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.300 | 0.550 | 79.750 | ... | ... | 0.918919 |
0.623663 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.300 | 0.550 | 81.750 | ... | ... | 0.936671 |
0.633981 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.300 | 0.550 | 83.750 | ... | ... | 0.954248 |
0.644166 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.300 | 0.550 | 85.750 | ... | ... | 0.971656 |
0.654228 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.300 | 0.550 | 87.750 | ... | ... | 0.988896 |
0.664172 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.300 | 0.550 | 89.750 | ... | ... | 1.005973 |
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.