Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.3067 | ... | ... | 65.975 | -0.400 | 65.575 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.940934 |
1.248119 | ... | ... | 63.975 | -0.400 | 63.575 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.901518 |
1.19147 | ... | ... | 61.975 | -0.400 | 61.575 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.863313 |
1.136632 | ... | ... | 59.975 | -0.400 | 59.575 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.826253 |
1.08349 | ... | ... | 57.975 | -0.400 | 57.575 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.790272 |
1.031943 | ... | ... | 55.975 | -0.400 | 55.575 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.755295 |
0.981896 | ... | ... | 53.975 | -0.400 | 53.575 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.721246 |
0.933265 | ... | ... | 51.975 | -0.400 | 51.575 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.688086 |
0.88597 | ... | ... | 49.975 | -0.400 | 49.575 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.655761 |
0.839938 | ... | ... | 47.975 | -0.400 | 47.575 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.624209 |
0.795101 | ... | ... | 45.975 | -0.400 | 45.575 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.593391 |
0.751401 | ... | ... | 43.975 | -0.400 | 43.575 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.563273 |
0.708778 | ... | ... | 41.975 | -0.400 | 41.575 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.533806 |
0.667182 | ... | ... | 39.975 | -0.400 | 39.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.504955 |
0.626563 | ... | ... | 37.975 | -0.400 | 37.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.476691 |
0.586876 | ... | ... | 35.975 | -0.400 | 35.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.448965 |
0.567368 | ... | ... | 34.975 | -0.400 | 34.575 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.435294 |
0.548078 | ... | ... | 33.975 | -0.400 | 33.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.42175 |
0.529 | ... | ... | 32.975 | -0.400 | 32.575 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.408329 |
0.510129 | ... | ... | 31.975 | -0.400 | 31.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.395029 |
0.491461 | ... | ... | 30.975 | -0.400 | 30.575 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.381834 |
0.472992 | ... | ... | 29.975 | -0.400 | 29.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.368749 |
0.454717 | ... | ... | 28.975 | -0.400 | 28.575 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.355772 |
0.436632 | ... | ... | 27.975 | -0.400 | 27.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.342898 |
0.418733 | ... | ... | 26.975 | -0.400 | 26.575 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.330116 |
0.401016 | ... | ... | 25.975 | -0.400 | 25.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.317429 |
0.383478 | ... | ... | 24.975 | -0.400 | 24.575 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.304838 |
0.366115 | ... | ... | 23.975 | -0.400 | 23.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.292334 |
0.348923 | ... | ... | 22.975 | -0.400 | 22.575 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.279907 |
0.331899 | ... | ... | 21.975 | -0.400 | 21.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.267555 |
0.31504 | ... | ... | 20.975 | -0.400 | 20.575 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.255284 |
0.298343 | ... | ... | 19.975 | -0.400 | 19.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.243086 |
0.281803 | ... | ... | 18.975 | -0.400 | 18.575 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.230944 |
0.26542 | ... | ... | 17.975 | -0.400 | 17.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.218865 |
0.249188 | ... | ... | 16.975 | -0.400 | 16.575 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.206847 |
0.233107 | ... | ... | 15.975 | -0.400 | 15.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.194873 |
0.217171 | ... | ... | 14.975 | -0.400 | 14.575 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.182945 |
0.20138 | ... | ... | 13.975 | -0.400 | 13.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.171053 |
0.18573 | ... | ... | 12.975 | -0.400 | 12.575 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.159192 |
0.170219 | ... | ... | 11.975 | -0.400 | 11.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.147349 |
0.154844 | ... | ... | 10.975 | -0.400 | 10.575 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.135523 |
0.139602 | ... | ... | 9.975 | -0.400 | 9.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.123689 |
0.124493 | ... | ... | 8.975 | -0.400 | 8.575 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0.111847 |
0.109512 | ... | ... | 7.975 | -0.400 | 7.575 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.099973 |
0.094658 | ... | ... | 6.975 | -0.400 | 6.575 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0.088041 |
0.079929 | ... | ... | 5.975 | -0.400 | 5.575 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.076027 |
0.065322 | ... | ... | 4.975 | -0.400 | 4.575 | 121000 | 0.013 | 0 | 0.013 | ... | ... | 0.063888 |
0.061836 | ... | ... | 3.975 | -0.375 | 3.600 | 122000 | 0.025 | 0 | 0.025 | ... | ... | 0.057721 |
0.061637 | ... | ... | 3.025 | -0.350 | 2.675 | 123000 | 0.100 | 0.050 | 0.050 | ... | ... | 0.060309 |
0.062408 | ... | ... | 2.150 | -0.300 | 1.850 | 124000 | 0.275 | 0.100 | 0.175 | ... | ... | 0.061918 |
0.067143 | ... | ... | 1.400 | -0.175 | 1.225 | 125000 | 0.650 | 0.225 | 0.425 | ... | ... | 0.067003 |
0.069591 | ... | ... | 0.825 | -0.075 | 0.750 | 126000 | 1.175 | 0.325 | 0.850 | ... | ... | 0.069692 |
0.069207 | ... | ... | 0.425 | -0.025 | 0.400 | 127000 | 1.825 | 0.375 | 1.450 | ... | ... | 0.069604 |
0.075957 | ... | ... | 0.250 | 0 | 0.250 | 128000 | 2.675 | 0.400 | 2.275 | ... | ... | 0.076817 |
0.077017 | ... | ... | 0.125 | 0 | 0.125 | 129000 | 3.550 | 0.425 | 3.125 | ... | ... | 0.078791 |
0.075673 | ... | ... | 0.050 | 0 | 0.050 | 130000 | 4.475 | 0.425 | 4.050 | ... | ... | 0.079584 |
0.078813 | ... | ... | 0.025 | 0 | 0.025 | 131000 | 5.425 | 0.400 | 5.025 | ... | ... | 0.074442 |
0.081942 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 6.425 | 0.400 | 6.025 | ... | ... | 0.087827 |
0.092544 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 7.425 | 0.400 | 7.025 | ... | ... | 0.101111 |
0.102916 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 8.425 | 0.400 | 8.025 | ... | ... | 0.114296 |
0.113087 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 9.425 | 0.400 | 9.025 | ... | ... | 0.127383 |
0.123076 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 10.425 | 0.400 | 10.025 | ... | ... | 0.140375 |
0.132887 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 11.425 | 0.400 | 11.025 | ... | ... | 0.153271 |
0.14255 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 12.425 | 0.400 | 12.025 | ... | ... | 0.166074 |
0.152059 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 13.425 | 0.400 | 13.025 | ... | ... | 0.178785 |
0.161436 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 14.425 | 0.400 | 14.025 | ... | ... | 0.191406 |
0.170679 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 15.425 | 0.400 | 15.025 | ... | ... | 0.203937 |
0.1798 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 16.425 | 0.400 | 16.025 | ... | ... | 0.216381 |
0.188803 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 17.425 | 0.400 | 17.025 | ... | ... | 0.228737 |
0.197694 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 18.425 | 0.400 | 18.025 | ... | ... | 0.241008 |
0.206479 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 19.425 | 0.400 | 19.025 | ... | ... | 0.253195 |
0.215158 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 20.425 | 0.400 | 20.025 | ... | ... | 0.265299 |
0.223736 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 21.425 | 0.400 | 21.025 | ... | ... | 0.277321 |
0.232223 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 22.425 | 0.400 | 22.025 | ... | ... | 0.289262 |
0.240618 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 23.425 | 0.400 | 23.025 | ... | ... | 0.301124 |
0.248916 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 24.425 | 0.400 | 24.025 | ... | ... | 0.312907 |
0.257126 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 25.425 | 0.400 | 25.025 | ... | ... | 0.324613 |
0.26526 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 26.425 | 0.400 | 26.025 | ... | ... | 0.336243 |
0.273313 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 27.425 | 0.400 | 27.025 | ... | ... | 0.347796 |
0.281282 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 28.425 | 0.400 | 28.025 | ... | ... | 0.359276 |
0.289169 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 29.425 | 0.400 | 29.025 | ... | ... | 0.370682 |
0.296982 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 30.425 | 0.400 | 30.025 | ... | ... | 0.382016 |
0.304725 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 31.425 | 0.400 | 31.025 | ... | ... | 0.393278 |
0.312401 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 32.425 | 0.400 | 32.025 | ... | ... | 0.404469 |
0.327531 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 34.425 | 0.400 | 34.025 | ... | ... | 0.426644 |
0.342392 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 36.425 | 0.400 | 36.025 | ... | ... | 0.448547 |
0.357001 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 38.425 | 0.400 | 38.025 | ... | ... | 0.470185 |
0.371362 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 40.425 | 0.400 | 40.025 | ... | ... | 0.491564 |
0.385487 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 42.425 | 0.400 | 42.025 | ... | ... | 0.512691 |
0.399388 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 44.425 | 0.400 | 44.025 | ... | ... | 0.533573 |
0.413065 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 46.425 | 0.400 | 46.025 | ... | ... | 0.554214 |
0.426527 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 48.425 | 0.400 | 48.025 | ... | ... | 0.574621 |
0.439795 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 50.425 | 0.400 | 50.025 | ... | ... | 0.594799 |
0.452869 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 52.425 | 0.400 | 52.025 | ... | ... | 0.614754 |
0.465747 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 54.425 | 0.400 | 54.025 | ... | ... | 0.63449 |
0.478433 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 56.425 | 0.400 | 56.025 | ... | ... | 0.654013 |
0.490944 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 58.425 | 0.400 | 58.025 | ... | ... | 0.673327 |
0.503285 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 60.425 | 0.400 | 60.025 | ... | ... | 0.692437 |
0.515465 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62.425 | 0.400 | 62.025 | ... | ... | 0.711347 |
0.527473 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64.425 | 0.400 | 64.025 | ... | ... | 0.730061 |
0.539321 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66.425 | 0.400 | 66.025 | ... | ... | 0.748584 |
0.551016 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68.425 | 0.400 | 68.025 | ... | ... | 0.76692 |
0.562563 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70.425 | 0.400 | 70.025 | ... | ... | 0.785073 |
0.573966 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72.425 | 0.400 | 72.025 | ... | ... | 0.803046 |
0.585222 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74.425 | 0.400 | 74.025 | ... | ... | 0.820843 |
0.596333 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76.425 | 0.400 | 76.025 | ... | ... | 0.838468 |
0.607317 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78.425 | 0.400 | 78.025 | ... | ... | 0.855923 |
0.61817 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 80.425 | 0.400 | 80.025 | ... | ... | 0.873213 |
0.628897 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 82.425 | 0.400 | 82.025 | ... | ... | 0.89034 |
0.6395 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 84.425 | 0.400 | 84.025 | ... | ... | 0.907308 |
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.