Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.407094 | ... | ... | 62.200 | -0.700 | 61.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.081131 |
1.341778 | ... | ... | 60.200 | -0.700 | 59.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 1.034263 |
1.278538 | ... | ... | 58.200 | -0.700 | 57.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.988801 |
1.217244 | ... | ... | 56.200 | -0.700 | 55.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.944651 |
1.157779 | ... | ... | 54.200 | -0.700 | 53.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.901709 |
1.100038 | ... | ... | 52.200 | -0.700 | 51.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.859922 |
1.043922 | ... | ... | 50.200 | -0.700 | 49.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.819221 |
0.989341 | ... | ... | 48.200 | -0.700 | 47.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.779524 |
0.936215 | ... | ... | 46.200 | -0.700 | 45.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.740777 |
0.884466 | ... | ... | 44.200 | -0.700 | 43.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.702934 |
0.834022 | ... | ... | 42.200 | -0.700 | 41.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.665937 |
0.784819 | ... | ... | 40.200 | -0.700 | 39.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.629732 |
0.736793 | ... | ... | 38.200 | -0.700 | 37.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.594283 |
0.689892 | ... | ... | 36.200 | -0.700 | 35.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.55953 |
0.644064 | ... | ... | 34.200 | -0.700 | 33.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.525434 |
0.599258 | ... | ... | 32.200 | -0.700 | 31.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.491977 |
0.577225 | ... | ... | 31.200 | -0.700 | 30.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.47546 |
0.555431 | ... | ... | 30.200 | -0.700 | 29.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.459085 |
0.533872 | ... | ... | 29.200 | -0.700 | 28.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.442848 |
0.512541 | ... | ... | 28.200 | -0.700 | 27.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.426743 |
0.491435 | ... | ... | 27.200 | -0.700 | 26.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.410758 |
0.470547 | ... | ... | 26.200 | -0.700 | 25.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.394896 |
0.449874 | ... | ... | 25.200 | -0.700 | 24.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.379155 |
0.429411 | ... | ... | 24.200 | -0.700 | 23.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.363528 |
0.409154 | ... | ... | 23.200 | -0.700 | 22.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.347998 |
0.389099 | ... | ... | 22.200 | -0.700 | 21.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.332566 |
0.369241 | ... | ... | 21.200 | -0.700 | 20.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.317239 |
0.349576 | ... | ... | 20.200 | -0.700 | 19.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.302004 |
0.330102 | ... | ... | 19.200 | -0.700 | 18.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.286843 |
0.310813 | ... | ... | 18.200 | -0.700 | 17.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.271762 |
0.291706 | ... | ... | 17.200 | -0.700 | 16.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.25676 |
0.272778 | ... | ... | 16.200 | -0.700 | 15.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.241815 |
0.254026 | ... | ... | 15.200 | -0.700 | 14.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.22693 |
0.235446 | ... | ... | 14.200 | -0.700 | 13.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.212092 |
0.217035 | ... | ... | 13.200 | -0.700 | 12.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.197295 |
0.198791 | ... | ... | 12.200 | -0.700 | 11.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.182521 |
0.180709 | ... | ... | 11.200 | -0.700 | 10.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.16777 |
0.162787 | ... | ... | 10.200 | -0.700 | 9.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.153012 |
0.145023 | ... | ... | 9.200 | -0.700 | 8.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.138241 |
0.127413 | ... | ... | 8.200 | -0.700 | 7.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.123435 |
0.109955 | ... | ... | 7.200 | -0.700 | 6.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0.108556 |
0.092647 | ... | ... | 6.200 | -0.700 | 5.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.093573 |
0.075484 | ... | ... | 5.200 | -0.700 | 4.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0.07843 |
0.058466 | ... | ... | 4.200 | -0.700 | 3.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.063046 |
0.05548 | ... | ... | 3.200 | -0.675 | 2.525 | 121000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.053436 |
0.051649 | ... | ... | 2.250 | -0.650 | 1.600 | 122000 | 0.100 | 0.050 | 0.050 | ... | ... | 0.051129 |
0.047021 | ... | ... | 1.325 | -0.525 | 0.800 | 123000 | 0.300 | 0.150 | 0.150 | ... | ... | 0.046916 |
0.051622 | ... | ... | 0.675 | -0.325 | 0.350 | 124000 | 0.850 | 0.375 | 0.475 | ... | ... | 0.051725 |
0.050512 | ... | ... | 0.250 | -0.150 | 0.100 | 125000 | 1.600 | 0.550 | 1.050 | ... | ... | 0.051025 |
0.052365 | ... | ... | 0.075 | -0.050 | 0.025 | 126000 | 2.525 | 0.650 | 1.875 | ... | ... | 0.054368 |
0.061284 | ... | ... | 0.025 | -0.013 | 0.013 | 127000 | 3.500 | 0.700 | 2.800 | ... | ... | 0.056832 |
0.075623 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 4.500 | 0.700 | 3.800 | ... | ... | 0.072782 |
0.089496 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 5.500 | 0.700 | 4.800 | ... | ... | 0.088609 |
0.102987 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 6.500 | 0.700 | 5.800 | ... | ... | 0.104314 |
0.116155 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 7.500 | 0.700 | 6.800 | ... | ... | 0.119898 |
0.129036 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 8.500 | 0.700 | 7.800 | ... | ... | 0.135365 |
0.141666 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 9.500 | 0.700 | 8.800 | ... | ... | 0.150716 |
0.154072 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 10.500 | 0.700 | 9.800 | ... | ... | 0.165952 |
0.166256 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 11.500 | 0.700 | 10.800 | ... | ... | 0.181076 |
0.178255 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 12.500 | 0.700 | 11.800 | ... | ... | 0.196088 |
0.190063 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 13.500 | 0.700 | 12.800 | ... | ... | 0.210991 |
0.201706 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 14.500 | 0.700 | 13.800 | ... | ... | 0.225786 |
0.213182 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 15.500 | 0.700 | 14.800 | ... | ... | 0.240475 |
0.224505 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 16.500 | 0.700 | 15.800 | ... | ... | 0.255059 |
0.235681 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 17.500 | 0.700 | 16.800 | ... | ... | 0.269541 |
0.246717 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 18.500 | 0.700 | 17.800 | ... | ... | 0.28392 |
0.257621 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 19.500 | 0.700 | 18.800 | ... | ... | 0.298199 |
0.268391 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 20.500 | 0.700 | 19.800 | ... | ... | 0.31238 |
0.279037 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 21.500 | 0.700 | 20.800 | ... | ... | 0.326463 |
0.289569 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 22.500 | 0.700 | 21.800 | ... | ... | 0.340449 |
0.299986 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 23.500 | 0.700 | 22.800 | ... | ... | 0.354341 |
0.310279 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 24.500 | 0.700 | 23.800 | ... | ... | 0.368139 |
0.320466 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 25.500 | 0.700 | 24.800 | ... | ... | 0.381846 |
0.330556 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 26.500 | 0.700 | 25.800 | ... | ... | 0.395461 |
0.340546 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 27.500 | 0.700 | 26.800 | ... | ... | 0.408987 |
0.350428 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 28.500 | 0.700 | 27.800 | ... | ... | 0.422425 |
0.360209 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 29.500 | 0.700 | 28.800 | ... | ... | 0.435775 |
0.369898 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 30.500 | 0.700 | 29.800 | ... | ... | 0.449039 |
0.3795 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 31.500 | 0.700 | 30.800 | ... | ... | 0.462219 |
0.389017 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 32.500 | 0.700 | 31.800 | ... | ... | 0.475315 |
0.39844 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 33.500 | 0.700 | 32.800 | ... | ... | 0.488328 |
0.407774 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 34.500 | 0.700 | 33.800 | ... | ... | 0.501259 |
0.417025 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 35.500 | 0.700 | 34.800 | ... | ... | 0.51411 |
0.426195 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 36.500 | 0.700 | 35.800 | ... | ... | 0.526881 |
0.435287 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 37.500 | 0.700 | 36.800 | ... | ... | 0.539574 |
0.444302 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 38.500 | 0.700 | 37.800 | ... | ... | 0.552189 |
0.453237 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 39.500 | 0.700 | 38.800 | ... | ... | 0.564728 |
0.462096 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 40.500 | 0.700 | 39.800 | ... | ... | 0.577192 |
0.470883 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 41.500 | 0.700 | 40.800 | ... | ... | 0.589581 |
0.479599 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 42.500 | 0.700 | 41.800 | ... | ... | 0.601896 |
0.496821 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 44.500 | 0.700 | 43.800 | ... | ... | 0.626309 |
0.51376 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 46.500 | 0.700 | 45.800 | ... | ... | 0.650437 |
0.530434 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 48.500 | 0.700 | 47.800 | ... | ... | 0.674288 |
0.546865 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 50.500 | 0.700 | 49.800 | ... | ... | 0.697867 |
0.563053 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 52.500 | 0.700 | 51.800 | ... | ... | 0.721182 |
0.578994 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 54.500 | 0.700 | 53.800 | ... | ... | 0.744238 |
0.5947 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 56.500 | 0.700 | 55.800 | ... | ... | 0.767042 |
0.610185 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 58.500 | 0.700 | 57.800 | ... | ... | 0.789598 |
0.625458 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 60.500 | 0.700 | 59.800 | ... | ... | 0.811912 |
0.640531 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 62.500 | 0.700 | 61.800 | ... | ... | 0.833989 |
0.655386 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 64.500 | 0.700 | 63.800 | ... | ... | 0.855834 |
0.670044 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 66.500 | 0.700 | 65.800 | ... | ... | 0.877454 |
0.684512 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 68.500 | 0.700 | 67.800 | ... | ... | 0.898852 |
0.698795 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 70.500 | 0.700 | 69.800 | ... | ... | 0.920033 |
0.712898 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 72.500 | 0.700 | 71.800 | ... | ... | 0.941002 |
0.726815 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 74.500 | 0.700 | 73.800 | ... | ... | 0.961763 |
0.740555 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 76.500 | 0.700 | 75.800 | ... | ... | 0.982321 |
0.754134 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 78.500 | 0.700 | 77.800 | ... | ... | 1.002679 |
0.767553 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 80.500 | 0.700 | 79.800 | ... | ... | 1.022843 |
0.780813 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 82.500 | 0.700 | 81.800 | ... | ... | 1.042814 |
0.793919 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 84.500 | 0.700 | 83.800 | ... | ... | 1.062598 |
0.806869 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 86.500 | 0.700 | 85.800 | ... | ... | 1.082197 |
0.819662 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 88.500 | 0.700 | 87.800 | ... | ... | 1.101616 |
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.