Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.806854 | ... | ... | 57.825 | 0.150 | 57.975 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.46652 |
1.717847 | ... | ... | 55.825 | 0.150 | 55.975 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.39904 |
1.631846 | ... | ... | 53.825 | 0.150 | 53.975 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.333708 |
1.548652 | ... | ... | 51.825 | 0.150 | 51.975 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 1.270355 |
1.468083 | ... | ... | 49.825 | 0.150 | 49.975 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 1.208875 |
1.389985 | ... | ... | 47.825 | 0.150 | 47.975 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 1.149145 |
1.314207 | ... | ... | 45.825 | 0.150 | 45.975 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 1.091022 |
1.240614 | ... | ... | 43.825 | 0.150 | 43.975 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 1.034431 |
1.169081 | ... | ... | 41.825 | 0.150 | 41.975 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.979287 |
1.099495 | ... | ... | 39.825 | 0.150 | 39.975 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.925462 |
1.031752 | ... | ... | 37.825 | 0.150 | 37.975 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.872897 |
0.965754 | ... | ... | 35.825 | 0.150 | 35.975 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.821516 |
0.901413 | ... | ... | 33.825 | 0.150 | 33.975 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.771215 |
0.838646 | ... | ... | 31.825 | 0.150 | 31.975 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.721973 |
0.777379 | ... | ... | 29.825 | 0.150 | 29.975 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.673688 |
0.747286 | ... | ... | 28.825 | 0.150 | 28.975 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.649882 |
0.717541 | ... | ... | 27.825 | 0.150 | 27.975 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.626297 |
0.688136 | ... | ... | 26.825 | 0.150 | 26.975 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.602924 |
0.659063 | ... | ... | 25.825 | 0.150 | 25.975 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.579747 |
0.630316 | ... | ... | 24.825 | 0.150 | 24.975 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.556766 |
0.601887 | ... | ... | 23.825 | 0.150 | 23.975 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.533973 |
0.573768 | ... | ... | 22.825 | 0.150 | 22.975 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.511361 |
0.545953 | ... | ... | 21.825 | 0.150 | 21.975 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.488901 |
0.518435 | ... | ... | 20.825 | 0.150 | 20.975 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.46661 |
0.491208 | ... | ... | 19.825 | 0.150 | 19.975 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.444483 |
0.464265 | ... | ... | 18.825 | 0.150 | 18.975 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.422489 |
0.437601 | ... | ... | 17.825 | 0.150 | 17.975 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.400624 |
0.41121 | ... | ... | 16.825 | 0.150 | 16.975 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.378896 |
0.385086 | ... | ... | 15.825 | 0.150 | 15.975 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.357276 |
0.359224 | ... | ... | 14.825 | 0.150 | 14.975 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.335757 |
0.333618 | ... | ... | 13.825 | 0.150 | 13.975 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.314334 |
0.308264 | ... | ... | 12.825 | 0.150 | 12.975 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.292986 |
0.283156 | ... | ... | 11.825 | 0.150 | 11.975 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.271701 |
0.258289 | ... | ... | 10.825 | 0.150 | 10.975 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.250463 |
0.233659 | ... | ... | 9.825 | 0.150 | 9.975 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.229248 |
0.209261 | ... | ... | 8.825 | 0.150 | 8.975 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.208044 |
0.185091 | ... | ... | 7.825 | 0.150 | 7.975 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.186804 |
0.161145 | ... | ... | 6.825 | 0.150 | 6.975 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.165503 |
0.137417 | ... | ... | 5.825 | 0.150 | 5.975 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.144097 |
0.113905 | ... | ... | 4.825 | 0.150 | 4.975 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.122514 |
0.090605 | ... | ... | 3.825 | 0.150 | 3.975 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.100666 |
0.067512 | ... | ... | 2.825 | 0.150 | 2.975 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.078391 |
0.044622 | ... | ... | 1.825 | 0.150 | 1.975 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.055418 |
0.04998 | ... | ... | 0.925 | 0.125 | 1.050 | 115000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.049664 |
0.047379 | ... | ... | 0.300 | 0.050 | 0.350 | 116000 | 0.375 | -0.100 | 0.475 | ... | ... | 0.047383 |
0.04487 | ... | ... | 0.050 | 0 | 0.050 | 117000 | 1.075 | -0.150 | 1.225 | ... | ... | 0.045261 |
0.055611 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.025 | -0.150 | 2.175 | ... | ... | 0.04497 |
0.077469 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.025 | -0.150 | 3.175 | ... | ... | 0.066893 |
0.098294 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.025 | -0.150 | 4.175 | ... | ... | 0.088634 |
0.118355 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.025 | -0.150 | 5.175 | ... | ... | 0.110194 |
0.137817 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.025 | -0.150 | 6.175 | ... | ... | 0.131577 |
0.156771 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.025 | -0.150 | 7.175 | ... | ... | 0.152786 |
0.175291 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.025 | -0.150 | 8.175 | ... | ... | 0.173824 |
0.193426 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.025 | -0.150 | 9.175 | ... | ... | 0.194693 |
0.211201 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.025 | -0.150 | 10.175 | ... | ... | 0.215397 |
0.228663 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.025 | -0.150 | 11.175 | ... | ... | 0.235937 |
0.245827 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.025 | -0.150 | 12.175 | ... | ... | 0.256318 |
0.262715 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.025 | -0.150 | 13.175 | ... | ... | 0.27654 |
0.279344 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.025 | -0.150 | 14.175 | ... | ... | 0.296606 |
0.295732 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.025 | -0.150 | 15.175 | ... | ... | 0.31652 |
0.311887 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.025 | -0.150 | 16.175 | ... | ... | 0.336283 |
0.327824 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.025 | -0.150 | 17.175 | ... | ... | 0.355898 |
0.343547 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.025 | -0.150 | 18.175 | ... | ... | 0.375367 |
0.359075 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.025 | -0.150 | 19.175 | ... | ... | 0.394692 |
0.374411 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.025 | -0.150 | 20.175 | ... | ... | 0.413876 |
0.389548 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.025 | -0.150 | 21.175 | ... | ... | 0.43292 |
0.40452 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.025 | -0.150 | 22.175 | ... | ... | 0.451826 |
0.419324 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.025 | -0.150 | 23.175 | ... | ... | 0.470597 |
0.433951 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.025 | -0.150 | 24.175 | ... | ... | 0.489235 |
0.44841 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.025 | -0.150 | 25.175 | ... | ... | 0.507741 |
0.462722 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.025 | -0.150 | 26.175 | ... | ... | 0.526118 |
0.476891 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.025 | -0.150 | 27.175 | ... | ... | 0.544367 |
0.490906 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.025 | -0.150 | 28.175 | ... | ... | 0.562489 |
0.504769 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.025 | -0.150 | 29.175 | ... | ... | 0.580488 |
0.518493 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.025 | -0.150 | 30.175 | ... | ... | 0.598364 |
0.532083 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.025 | -0.150 | 31.175 | ... | ... | 0.61612 |
0.54555 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.025 | -0.150 | 32.175 | ... | ... | 0.633757 |
0.558884 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33.025 | -0.150 | 33.175 | ... | ... | 0.651276 |
0.572084 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.025 | -0.150 | 34.175 | ... | ... | 0.668679 |
0.598122 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.025 | -0.150 | 36.175 | ... | ... | 0.703144 |
0.623694 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.025 | -0.150 | 38.175 | ... | ... | 0.737164 |
0.648802 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.025 | -0.150 | 40.175 | ... | ... | 0.770752 |
0.673487 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.025 | -0.150 | 42.175 | ... | ... | 0.803917 |
0.697759 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.025 | -0.150 | 44.175 | ... | ... | 0.83667 |
0.721619 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.025 | -0.150 | 46.175 | ... | ... | 0.869023 |
0.745084 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.025 | -0.150 | 48.175 | ... | ... | 0.900986 |
0.768193 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.025 | -0.150 | 50.175 | ... | ... | 0.932569 |
0.790951 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.025 | -0.150 | 52.175 | ... | ... | 0.963777 |
0.813347 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.025 | -0.150 | 54.175 | ... | ... | 0.994622 |
0.835401 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.025 | -0.150 | 56.175 | ... | ... | 1.025113 |
0.857134 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.025 | -0.150 | 58.175 | ... | ... | 1.055258 |
0.878555 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.025 | -0.150 | 60.175 | ... | ... | 1.085065 |
0.899675 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.025 | -0.150 | 62.175 | ... | ... | 1.114541 |
0.92049 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.025 | -0.150 | 64.175 | ... | ... | 1.143695 |
0.941019 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.025 | -0.150 | 66.175 | ... | ... | 1.172533 |
0.961271 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.025 | -0.150 | 68.175 | ... | ... | 1.201062 |
0.981255 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.025 | -0.150 | 70.175 | ... | ... | 1.229289 |
1.000977 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.025 | -0.150 | 72.175 | ... | ... | 1.257222 |
1.020427 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.025 | -0.150 | 74.175 | ... | ... | 1.284865 |
1.039624 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.025 | -0.150 | 76.175 | ... | ... | 1.312225 |
1.058581 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.025 | -0.150 | 78.175 | ... | ... | 1.339308 |
1.07731 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.025 | -0.150 | 80.175 | ... | ... | 1.36612 |
1.095813 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.025 | -0.150 | 82.175 | ... | ... | 1.392667 |
1.114092 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.025 | -0.150 | 84.175 | ... | ... | 1.418953 |
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.