Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.29356 | ... | ... | 57.700 | 0 | 57.700 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 0.912893 |
1.228854 | ... | ... | 55.700 | 0 | 55.700 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.870321 |
1.166431 | ... | ... | 53.700 | 0 | 53.700 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.829153 |
1.106134 | ... | ... | 51.700 | 0 | 51.700 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.789278 |
1.047823 | ... | ... | 49.700 | 0 | 49.700 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.750622 |
0.991368 | ... | ... | 47.700 | 0 | 47.700 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.713104 |
0.936653 | ... | ... | 45.700 | 0 | 45.700 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.676628 |
0.883572 | ... | ... | 43.700 | 0 | 43.700 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.641148 |
0.832032 | ... | ... | 41.700 | 0 | 41.700 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.6066 |
0.781944 | ... | ... | 39.700 | 0 | 39.700 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.572903 |
0.733225 | ... | ... | 37.700 | 0 | 37.700 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.54002 |
0.685804 | ... | ... | 35.700 | 0 | 35.700 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.507898 |
0.63961 | ... | ... | 33.700 | 0 | 33.700 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.476475 |
0.594582 | ... | ... | 31.700 | 0 | 31.700 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.445731 |
0.550659 | ... | ... | 29.700 | 0 | 29.700 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.415597 |
0.529095 | ... | ... | 28.700 | 0 | 28.700 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.400748 |
0.507788 | ... | ... | 27.700 | 0 | 27.700 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.38604 |
0.486732 | ... | ... | 26.700 | 0 | 26.700 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.371469 |
0.465921 | ... | ... | 25.700 | 0 | 25.700 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.357022 |
0.445348 | ... | ... | 24.700 | 0 | 24.700 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.342701 |
0.425008 | ... | ... | 23.700 | 0 | 23.700 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.328501 |
0.404897 | ... | ... | 22.700 | 0 | 22.700 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.314413 |
0.385008 | ... | ... | 21.700 | 0 | 21.700 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.300424 |
0.365337 | ... | ... | 20.700 | 0 | 20.700 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.286549 |
0.345879 | ... | ... | 19.700 | 0 | 19.700 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.272773 |
0.32663 | ... | ... | 18.700 | 0 | 18.700 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.259079 |
0.307584 | ... | ... | 17.700 | 0 | 17.700 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.245472 |
0.288738 | ... | ... | 16.700 | 0 | 16.700 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.231954 |
0.270086 | ... | ... | 15.700 | 0 | 15.700 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.218499 |
0.251626 | ... | ... | 14.700 | 0 | 14.700 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.205112 |
0.233353 | ... | ... | 13.700 | 0 | 13.700 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.191785 |
0.215263 | ... | ... | 12.700 | 0 | 12.700 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.178505 |
0.197353 | ... | ... | 11.700 | 0 | 11.700 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.165264 |
0.179618 | ... | ... | 10.700 | 0 | 10.700 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.152054 |
0.162055 | ... | ... | 9.700 | 0 | 9.700 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.138856 |
0.144662 | ... | ... | 8.700 | 0 | 8.700 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.125662 |
0.127435 | ... | ... | 7.700 | 0 | 7.700 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.112447 |
0.11037 | ... | ... | 6.700 | 0 | 6.700 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.099186 |
0.093464 | ... | ... | 5.700 | 0 | 5.700 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.085852 |
0.076714 | ... | ... | 4.700 | 0 | 4.700 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.0724 |
0.060118 | ... | ... | 3.700 | 0 | 3.700 | 110000 | 0.025 | 0 | 0.025 | ... | ... | 0.065728 |
0.06088 | ... | ... | 2.750 | 0 | 2.750 | 111000 | 0.050 | 0 | 0.050 | ... | ... | 0.058256 |
0.060643 | ... | ... | 1.875 | 0 | 1.875 | 112000 | 0.175 | 0 | 0.175 | ... | ... | 0.059807 |
0.059063 | ... | ... | 1.150 | -0.025 | 1.125 | 113000 | 0.450 | 0 | 0.450 | ... | ... | 0.061015 |
0.060127 | ... | ... | 0.600 | 0 | 0.600 | 114000 | 0.900 | 0 | 0.900 | ... | ... | 0.060224 |
0.060815 | ... | ... | 0.275 | 0 | 0.275 | 115000 | 1.575 | 0 | 1.575 | ... | ... | 0.061337 |
0.060169 | ... | ... | 0.100 | 0 | 0.100 | 116000 | 2.400 | 0 | 2.400 | ... | ... | 0.061678 |
0.058003 | ... | ... | 0.025 | 0 | 0.025 | 117000 | 3.325 | 0 | 3.325 | ... | ... | 0.062745 |
0.064482 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 4.300 | 0 | 4.300 | ... | ... | 0.067457 |
0.076821 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 5.300 | 0 | 5.300 | ... | ... | 0.082792 |
0.088802 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 6.300 | 0 | 6.300 | ... | ... | 0.098 |
0.100479 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 7.300 | 0 | 7.300 | ... | ... | 0.113082 |
0.111889 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 8.300 | 0 | 8.300 | ... | ... | 0.128041 |
0.123071 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 9.300 | 0 | 9.300 | ... | ... | 0.142877 |
0.134037 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 10.300 | 0 | 10.300 | ... | ... | 0.157594 |
0.144804 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 11.300 | 0 | 11.300 | ... | ... | 0.172194 |
0.155395 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 12.300 | 0 | 12.300 | ... | ... | 0.186678 |
0.165812 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 13.300 | 0 | 13.300 | ... | ... | 0.201049 |
0.176072 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 14.300 | 0 | 14.300 | ... | ... | 0.215307 |
0.186181 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 15.300 | 0 | 15.300 | ... | ... | 0.229455 |
0.196149 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 16.300 | 0 | 16.300 | ... | ... | 0.243494 |
0.205979 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 17.300 | 0 | 17.300 | ... | ... | 0.257427 |
0.215681 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 18.300 | 0 | 18.300 | ... | ... | 0.271255 |
0.225262 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 19.300 | 0 | 19.300 | ... | ... | 0.284979 |
0.23472 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 20.300 | 0 | 20.300 | ... | ... | 0.298602 |
0.244059 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 21.300 | 0 | 21.300 | ... | ... | 0.312124 |
0.253295 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 22.300 | 0 | 22.300 | ... | ... | 0.325547 |
0.262426 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 23.300 | 0 | 23.300 | ... | ... | 0.338874 |
0.271446 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 24.300 | 0 | 24.300 | ... | ... | 0.352104 |
0.280363 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 25.300 | 0 | 25.300 | ... | ... | 0.36524 |
0.289191 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 26.300 | 0 | 26.300 | ... | ... | 0.378283 |
0.297928 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 27.300 | 0 | 27.300 | ... | ... | 0.391235 |
0.306568 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 28.300 | 0 | 28.300 | ... | ... | 0.404096 |
0.315115 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 29.300 | 0 | 29.300 | ... | ... | 0.416868 |
0.323577 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 30.300 | 0 | 30.300 | ... | ... | 0.429552 |
0.331955 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 31.300 | 0 | 31.300 | ... | ... | 0.44215 |
0.340258 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 32.300 | 0 | 32.300 | ... | ... | 0.454662 |
0.356611 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 34.300 | 0 | 34.300 | ... | ... | 0.479436 |
0.372658 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 36.300 | 0 | 36.300 | ... | ... | 0.503883 |
0.388415 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 38.300 | 0 | 38.300 | ... | ... | 0.528011 |
0.403883 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 40.300 | 0 | 40.300 | ... | ... | 0.55183 |
0.41909 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 42.300 | 0 | 42.300 | ... | ... | 0.575347 |
0.434041 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 44.300 | 0 | 44.300 | ... | ... | 0.59857 |
0.448733 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 46.300 | 0 | 46.300 | ... | ... | 0.621506 |
0.463182 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 48.300 | 0 | 48.300 | ... | ... | 0.644164 |
0.47741 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 50.300 | 0 | 50.300 | ... | ... | 0.666549 |
0.49142 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 52.300 | 0 | 52.300 | ... | ... | 0.688669 |
0.505203 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 54.300 | 0 | 54.300 | ... | ... | 0.71053 |
0.518777 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 56.300 | 0 | 56.300 | ... | ... | 0.732139 |
0.532151 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 58.300 | 0 | 58.300 | ... | ... | 0.753501 |
0.545332 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 60.300 | 0 | 60.300 | ... | ... | 0.774622 |
0.558322 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 62.300 | 0 | 62.300 | ... | ... | 0.795509 |
0.571126 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 64.300 | 0 | 64.300 | ... | ... | 0.816165 |
0.583753 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 66.300 | 0 | 66.300 | ... | ... | 0.836597 |
0.596209 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 68.300 | 0 | 68.300 | ... | ... | 0.85681 |
0.608498 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 70.300 | 0 | 70.300 | ... | ... | 0.876808 |
0.620624 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 72.300 | 0 | 72.300 | ... | ... | 0.896597 |
0.63258 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 74.300 | 0 | 74.300 | ... | ... | 0.91618 |
0.644381 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 76.300 | 0 | 76.300 | ... | ... | 0.935563 |
0.656034 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 78.300 | 0 | 78.300 | ... | ... | 0.954748 |
0.667543 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 80.300 | 0 | 80.300 | ... | ... | 0.973742 |
0.678914 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 82.300 | 0 | 82.300 | ... | ... | 0.992546 |
0.690147 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 84.300 | 0 | 84.300 | ... | ... | 1.011166 |
0.701234 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 86.300 | 0 | 86.300 | ... | ... | 1.029605 |
0.712188 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 88.300 | 0 | 88.300 | ... | ... | 1.047867 |
0.723013 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 90.300 | 0 | 90.300 | ... | ... | 1.065955 |
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.