Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.324107 | ... | ... | 65.975 | -0.400 | 65.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.958848 |
1.264751 | ... | ... | 63.975 | -0.400 | 63.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.918682 |
1.207355 | ... | ... | 61.975 | -0.400 | 61.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.879748 |
1.151791 | ... | ... | 59.975 | -0.400 | 59.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.841984 |
1.097944 | ... | ... | 57.975 | -0.400 | 57.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.805318 |
1.045713 | ... | ... | 55.975 | -0.400 | 55.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.769674 |
0.995002 | ... | ... | 53.975 | -0.400 | 53.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.734977 |
0.945724 | ... | ... | 51.975 | -0.400 | 51.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.701185 |
0.8978 | ... | ... | 49.975 | -0.400 | 49.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.668245 |
0.851155 | ... | ... | 47.975 | -0.400 | 47.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.636093 |
0.805723 | ... | ... | 45.975 | -0.400 | 45.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.604688 |
0.761441 | ... | ... | 43.975 | -0.400 | 43.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.573996 |
0.718251 | ... | ... | 41.975 | -0.400 | 41.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.543968 |
0.6761 | ... | ... | 39.975 | -0.400 | 39.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.514568 |
0.63494 | ... | ... | 37.975 | -0.400 | 37.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.485766 |
0.594722 | ... | ... | 35.975 | -0.400 | 35.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.457512 |
0.574954 | ... | ... | 34.975 | -0.400 | 34.575 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.443581 |
0.555406 | ... | ... | 33.975 | -0.400 | 33.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.429778 |
0.536073 | ... | ... | 32.975 | -0.400 | 32.575 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.416102 |
0.51695 | ... | ... | 31.975 | -0.400 | 31.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.402549 |
0.498032 | ... | ... | 30.975 | -0.400 | 30.575 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.389103 |
0.479316 | ... | ... | 29.975 | -0.400 | 29.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.375769 |
0.460797 | ... | ... | 28.975 | -0.400 | 28.575 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.362545 |
0.442471 | ... | ... | 27.975 | -0.400 | 27.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.349425 |
0.424333 | ... | ... | 26.975 | -0.400 | 26.575 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.3364 |
0.40638 | ... | ... | 25.975 | -0.400 | 25.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.323472 |
0.388608 | ... | ... | 24.975 | -0.400 | 24.575 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.310641 |
0.371013 | ... | ... | 23.975 | -0.400 | 23.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.297899 |
0.353591 | ... | ... | 22.975 | -0.400 | 22.575 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.285235 |
0.33634 | ... | ... | 21.975 | -0.400 | 21.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.272648 |
0.319256 | ... | ... | 20.975 | -0.400 | 20.575 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.260144 |
0.302335 | ... | ... | 19.975 | -0.400 | 19.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.247713 |
0.285575 | ... | ... | 18.975 | -0.400 | 18.575 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.235341 |
0.268972 | ... | ... | 17.975 | -0.400 | 17.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.223031 |
0.252523 | ... | ... | 16.975 | -0.400 | 16.575 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.210785 |
0.236226 | ... | ... | 15.975 | -0.400 | 15.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.198583 |
0.220077 | ... | ... | 14.975 | -0.400 | 14.575 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.186427 |
0.204075 | ... | ... | 13.975 | -0.400 | 13.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.174309 |
0.188215 | ... | ... | 12.975 | -0.400 | 12.575 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.162223 |
0.172496 | ... | ... | 11.975 | -0.400 | 11.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.150154 |
0.156915 | ... | ... | 10.975 | -0.400 | 10.575 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.138102 |
0.14147 | ... | ... | 9.975 | -0.400 | 9.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.126044 |
0.126157 | ... | ... | 8.975 | -0.400 | 8.575 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0.113975 |
0.110976 | ... | ... | 7.975 | -0.400 | 7.575 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.101876 |
0.095923 | ... | ... | 6.975 | -0.400 | 6.575 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0.089717 |
0.080997 | ... | ... | 5.975 | -0.400 | 5.575 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.077474 |
0.066194 | ... | ... | 4.975 | -0.400 | 4.575 | 121000 | 0.013 | 0 | 0.013 | ... | ... | 0.065104 |
0.062872 | ... | ... | 3.975 | -0.375 | 3.600 | 122000 | 0.025 | 0 | 0.025 | ... | ... | 0.058819 |
0.06276 | ... | ... | 3.025 | -0.350 | 2.675 | 123000 | 0.100 | 0.050 | 0.050 | ... | ... | 0.061455 |
0.063575 | ... | ... | 2.150 | -0.300 | 1.850 | 124000 | 0.275 | 0.100 | 0.175 | ... | ... | 0.063094 |
0.06841 | ... | ... | 1.400 | -0.175 | 1.225 | 125000 | 0.650 | 0.225 | 0.425 | ... | ... | 0.068274 |
0.07091 | ... | ... | 0.825 | -0.075 | 0.750 | 126000 | 1.175 | 0.325 | 0.850 | ... | ... | 0.071009 |
0.070521 | ... | ... | 0.425 | -0.025 | 0.400 | 127000 | 1.825 | 0.375 | 1.450 | ... | ... | 0.07091 |
0.0774 | ... | ... | 0.250 | 0 | 0.250 | 128000 | 2.675 | 0.400 | 2.275 | ... | ... | 0.078245 |
0.078482 | ... | ... | 0.125 | 0 | 0.125 | 129000 | 3.550 | 0.425 | 3.125 | ... | ... | 0.080224 |
0.077112 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 4.475 | 0.425 | 4.050 | ... | ... | 0.08096 |
0.080313 | ... | ... | 0.025 | 0 | 0.025 | 131000 | 5.425 | 0.400 | 5.025 | ... | ... | 0.075436 |
0.083502 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 6.425 | 0.400 | 6.025 | ... | ... | 0.089 |
0.094306 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 7.425 | 0.400 | 7.025 | ... | ... | 0.102463 |
0.104875 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 8.425 | 0.400 | 8.025 | ... | ... | 0.115824 |
0.115239 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 9.425 | 0.400 | 9.025 | ... | ... | 0.129087 |
0.125418 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 10.425 | 0.400 | 10.025 | ... | ... | 0.142252 |
0.135417 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 11.425 | 0.400 | 11.025 | ... | ... | 0.155321 |
0.145264 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 12.425 | 0.400 | 12.025 | ... | ... | 0.168296 |
0.154954 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 13.425 | 0.400 | 13.025 | ... | ... | 0.181177 |
0.164509 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 14.425 | 0.400 | 14.025 | ... | ... | 0.193967 |
0.173928 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 15.425 | 0.400 | 15.025 | ... | ... | 0.206666 |
0.183222 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 16.425 | 0.400 | 16.025 | ... | ... | 0.219276 |
0.192397 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 17.425 | 0.400 | 17.025 | ... | ... | 0.231798 |
0.201457 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 18.425 | 0.400 | 18.025 | ... | ... | 0.244234 |
0.210409 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 19.425 | 0.400 | 19.025 | ... | ... | 0.256584 |
0.219253 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 20.425 | 0.400 | 20.025 | ... | ... | 0.26885 |
0.227995 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 21.425 | 0.400 | 21.025 | ... | ... | 0.281032 |
0.236643 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 22.425 | 0.400 | 22.025 | ... | ... | 0.293134 |
0.245198 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 23.425 | 0.400 | 23.025 | ... | ... | 0.305154 |
0.253654 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24.425 | 0.400 | 24.025 | ... | ... | 0.317095 |
0.262021 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 25.425 | 0.400 | 25.025 | ... | ... | 0.328957 |
0.27031 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26.425 | 0.400 | 26.025 | ... | ... | 0.340741 |
0.278516 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 27.425 | 0.400 | 27.025 | ... | ... | 0.352449 |
0.286637 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28.425 | 0.400 | 28.025 | ... | ... | 0.364082 |
0.294674 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 29.425 | 0.400 | 29.025 | ... | ... | 0.375641 |
0.302635 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30.425 | 0.400 | 30.025 | ... | ... | 0.387126 |
0.310526 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 31.425 | 0.400 | 31.025 | ... | ... | 0.398538 |
0.318348 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32.425 | 0.400 | 32.025 | ... | ... | 0.409879 |
0.333766 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34.425 | 0.400 | 34.025 | ... | ... | 0.432349 |
0.34891 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36.425 | 0.400 | 36.025 | ... | ... | 0.454545 |
0.363797 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38.425 | 0.400 | 38.025 | ... | ... | 0.476471 |
0.378431 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40.425 | 0.400 | 40.025 | ... | ... | 0.498137 |
0.392826 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42.425 | 0.400 | 42.025 | ... | ... | 0.519546 |
0.406991 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44.425 | 0.400 | 44.025 | ... | ... | 0.540707 |
0.420928 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46.425 | 0.400 | 46.025 | ... | ... | 0.561624 |
0.434648 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.425 | 0.400 | 48.025 | ... | ... | 0.582304 |
0.448168 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.425 | 0.400 | 50.025 | ... | ... | 0.602752 |
0.461491 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.425 | 0.400 | 52.025 | ... | ... | 0.622973 |
0.474614 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.425 | 0.400 | 54.025 | ... | ... | 0.642972 |
0.487542 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.425 | 0.400 | 56.025 | ... | ... | 0.662755 |
0.50029 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.425 | 0.400 | 58.025 | ... | ... | 0.682327 |
0.512866 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.425 | 0.400 | 60.025 | ... | ... | 0.701691 |
0.525279 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.425 | 0.400 | 62.025 | ... | ... | 0.720853 |
0.537515 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.425 | 0.400 | 64.025 | ... | ... | 0.739817 |
0.549589 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.425 | 0.400 | 66.025 | ... | ... | 0.758587 |
0.561507 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.425 | 0.400 | 68.025 | ... | ... | 0.777168 |
0.573273 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.425 | 0.400 | 70.025 | ... | ... | 0.795562 |
0.584893 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.425 | 0.400 | 72.025 | ... | ... | 0.813773 |
0.596363 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.425 | 0.400 | 74.025 | ... | ... | 0.831807 |
0.607687 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.425 | 0.400 | 76.025 | ... | ... | 0.849666 |
0.618879 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.425 | 0.400 | 78.025 | ... | ... | 0.867353 |
0.62994 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.425 | 0.400 | 80.025 | ... | ... | 0.884873 |
0.640871 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.425 | 0.400 | 82.025 | ... | ... | 0.902228 |
0.651675 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.425 | 0.400 | 84.025 | ... | ... | 0.919422 |
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.