Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.379862 | ... | ... | 62.200 | -0.700 | 61.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.052307 |
1.315799 | ... | ... | 60.200 | -0.700 | 59.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 1.006689 |
1.253774 | ... | ... | 58.200 | -0.700 | 57.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.962438 |
1.193662 | ... | ... | 56.200 | -0.700 | 55.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.919466 |
1.135346 | ... | ... | 54.200 | -0.700 | 53.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.877669 |
1.078721 | ... | ... | 52.200 | -0.700 | 51.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.836996 |
1.023691 | ... | ... | 50.200 | -0.700 | 49.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.79738 |
0.970166 | ... | ... | 48.200 | -0.700 | 47.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.758741 |
0.918066 | ... | ... | 46.200 | -0.700 | 45.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.721027 |
0.867314 | ... | ... | 44.200 | -0.700 | 43.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.684194 |
0.817844 | ... | ... | 42.200 | -0.700 | 41.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.648183 |
0.769592 | ... | ... | 40.200 | -0.700 | 39.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.612943 |
0.722498 | ... | ... | 38.200 | -0.700 | 37.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.578439 |
0.676507 | ... | ... | 36.200 | -0.700 | 35.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.544613 |
0.631568 | ... | ... | 34.200 | -0.700 | 33.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.511426 |
0.587632 | ... | ... | 32.200 | -0.700 | 31.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.478861 |
0.566027 | ... | ... | 31.200 | -0.700 | 30.500 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.462784 |
0.544656 | ... | ... | 30.200 | -0.700 | 29.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.446846 |
0.523514 | ... | ... | 29.200 | -0.700 | 28.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.431042 |
0.502597 | ... | ... | 28.200 | -0.700 | 27.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.415366 |
0.481899 | ... | ... | 27.200 | -0.700 | 26.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.399808 |
0.461416 | ... | ... | 26.200 | -0.700 | 25.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.384369 |
0.441143 | ... | ... | 25.200 | -0.700 | 24.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.369047 |
0.421076 | ... | ... | 24.200 | -0.700 | 23.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.353836 |
0.401211 | ... | ... | 23.200 | -0.700 | 22.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.33872 |
0.381544 | ... | ... | 22.200 | -0.700 | 21.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.3237 |
0.362071 | ... | ... | 21.200 | -0.700 | 20.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.308782 |
0.342788 | ... | ... | 20.200 | -0.700 | 19.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.293953 |
0.323691 | ... | ... | 19.200 | -0.700 | 18.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.279196 |
0.304776 | ... | ... | 18.200 | -0.700 | 17.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.264517 |
0.286041 | ... | ... | 17.200 | -0.700 | 16.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.249915 |
0.267481 | ... | ... | 16.200 | -0.700 | 15.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.235369 |
0.249093 | ... | ... | 15.200 | -0.700 | 14.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.22088 |
0.230875 | ... | ... | 14.200 | -0.700 | 13.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.206438 |
0.212822 | ... | ... | 13.200 | -0.700 | 12.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.192035 |
0.194932 | ... | ... | 12.200 | -0.700 | 11.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.177655 |
0.177202 | ... | ... | 11.200 | -0.700 | 10.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.163298 |
0.159629 | ... | ... | 10.200 | -0.700 | 9.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.148933 |
0.14221 | ... | ... | 9.200 | -0.700 | 8.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.134556 |
0.124942 | ... | ... | 8.200 | -0.700 | 7.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.120145 |
0.107823 | ... | ... | 7.200 | -0.700 | 6.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0.105663 |
0.09085 | ... | ... | 6.200 | -0.700 | 5.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.091079 |
0.074021 | ... | ... | 5.200 | -0.700 | 4.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0.07634 |
0.057333 | ... | ... | 4.200 | -0.700 | 3.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.061365 |
0.054106 | ... | ... | 3.200 | -0.675 | 2.525 | 121000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.052012 |
0.050301 | ... | ... | 2.250 | -0.650 | 1.600 | 122000 | 0.100 | 0.050 | 0.050 | ... | ... | 0.049768 |
0.045776 | ... | ... | 1.325 | -0.525 | 0.800 | 123000 | 0.300 | 0.150 | 0.150 | ... | ... | 0.045668 |
0.050249 | ... | ... | 0.675 | -0.325 | 0.350 | 124000 | 0.850 | 0.375 | 0.475 | ... | ... | 0.050355 |
0.049167 | ... | ... | 0.250 | -0.150 | 0.100 | 125000 | 1.600 | 0.550 | 1.050 | ... | ... | 0.049694 |
0.05097 | ... | ... | 0.075 | -0.050 | 0.025 | 126000 | 2.525 | 0.650 | 1.875 | ... | ... | 0.053022 |
0.05965 | ... | ... | 0.025 | -0.013 | 0.013 | 127000 | 3.500 | 0.700 | 2.800 | ... | ... | 0.05573 |
0.073607 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 4.500 | 0.700 | 3.800 | ... | ... | 0.071371 |
0.08711 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 5.500 | 0.700 | 4.800 | ... | ... | 0.086891 |
0.100241 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 6.500 | 0.700 | 5.800 | ... | ... | 0.102291 |
0.113059 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 7.500 | 0.700 | 6.800 | ... | ... | 0.117573 |
0.125596 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 8.500 | 0.700 | 7.800 | ... | ... | 0.13274 |
0.137889 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 9.500 | 0.700 | 8.800 | ... | ... | 0.147792 |
0.149964 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 10.500 | 0.700 | 9.800 | ... | ... | 0.162732 |
0.161824 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 11.500 | 0.700 | 10.800 | ... | ... | 0.177562 |
0.173503 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 12.500 | 0.700 | 11.800 | ... | ... | 0.192282 |
0.184997 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 13.500 | 0.700 | 12.800 | ... | ... | 0.206895 |
0.196329 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 14.500 | 0.700 | 13.800 | ... | ... | 0.221403 |
0.207498 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 15.500 | 0.700 | 14.800 | ... | ... | 0.235806 |
0.21852 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 16.500 | 0.700 | 15.800 | ... | ... | 0.250107 |
0.229398 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 17.500 | 0.700 | 16.800 | ... | ... | 0.264306 |
0.24014 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 18.500 | 0.700 | 17.800 | ... | ... | 0.278406 |
0.250753 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 19.500 | 0.700 | 18.800 | ... | ... | 0.292408 |
0.261236 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 20.500 | 0.700 | 19.800 | ... | ... | 0.306313 |
0.271598 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 21.500 | 0.700 | 20.800 | ... | ... | 0.320122 |
0.281849 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 22.500 | 0.700 | 21.800 | ... | ... | 0.333837 |
0.291988 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 23.500 | 0.700 | 22.800 | ... | ... | 0.34746 |
0.302008 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 24.500 | 0.700 | 23.800 | ... | ... | 0.360991 |
0.311922 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 25.500 | 0.700 | 24.800 | ... | ... | 0.374432 |
0.321744 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 26.500 | 0.700 | 25.800 | ... | ... | 0.387783 |
0.331467 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 27.500 | 0.700 | 26.800 | ... | ... | 0.401047 |
0.341086 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 28.500 | 0.700 | 27.800 | ... | ... | 0.414224 |
0.350606 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 29.500 | 0.700 | 28.800 | ... | ... | 0.427317 |
0.360036 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 30.500 | 0.700 | 29.800 | ... | ... | 0.440324 |
0.369382 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 31.500 | 0.700 | 30.800 | ... | ... | 0.453249 |
0.378646 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 32.500 | 0.700 | 31.800 | ... | ... | 0.466092 |
0.387817 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 33.500 | 0.700 | 32.800 | ... | ... | 0.478852 |
0.396902 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 34.500 | 0.700 | 33.800 | ... | ... | 0.491533 |
0.405907 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 35.500 | 0.700 | 34.800 | ... | ... | 0.504135 |
0.414833 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 36.500 | 0.700 | 35.800 | ... | ... | 0.516659 |
0.423682 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 37.500 | 0.700 | 36.800 | ... | ... | 0.529106 |
0.432457 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 38.500 | 0.700 | 37.800 | ... | ... | 0.541477 |
0.441153 | ... | ... | 0.013 | 0 | 0.013 | 163000 | 39.500 | 0.700 | 38.800 | ... | ... | 0.553772 |
0.449777 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 40.500 | 0.700 | 39.800 | ... | ... | 0.565994 |
0.458329 | ... | ... | 0.013 | 0 | 0.013 | 165000 | 41.500 | 0.700 | 40.800 | ... | ... | 0.578142 |
0.466812 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 42.500 | 0.700 | 41.800 | ... | ... | 0.590219 |
0.483575 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 44.500 | 0.700 | 43.800 | ... | ... | 0.614157 |
0.500063 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 46.500 | 0.700 | 45.800 | ... | ... | 0.637817 |
0.516293 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 48.500 | 0.700 | 47.800 | ... | ... | 0.661205 |
0.532285 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 50.500 | 0.700 | 49.800 | ... | ... | 0.684327 |
0.548042 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 52.500 | 0.700 | 51.800 | ... | ... | 0.70719 |
0.563558 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 54.500 | 0.700 | 53.800 | ... | ... | 0.729799 |
0.578844 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 56.500 | 0.700 | 55.800 | ... | ... | 0.75216 |
0.593917 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 58.500 | 0.700 | 57.800 | ... | ... | 0.774279 |
0.608782 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 60.500 | 0.700 | 59.800 | ... | ... | 0.796161 |
0.623454 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 62.500 | 0.700 | 61.800 | ... | ... | 0.817811 |
0.637912 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 64.500 | 0.700 | 63.800 | ... | ... | 0.839235 |
0.65218 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 66.500 | 0.700 | 65.800 | ... | ... | 0.860437 |
0.666262 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 68.500 | 0.700 | 67.800 | ... | ... | 0.881423 |
0.680164 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 70.500 | 0.700 | 69.800 | ... | ... | 0.902196 |
0.693891 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 72.500 | 0.700 | 71.800 | ... | ... | 0.922761 |
0.707437 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 74.500 | 0.700 | 73.800 | ... | ... | 0.943121 |
0.720811 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 76.500 | 0.700 | 75.800 | ... | ... | 0.963281 |
0.734028 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 78.500 | 0.700 | 77.800 | ... | ... | 0.983246 |
0.747089 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 80.500 | 0.700 | 79.800 | ... | ... | 1.003019 |
0.759996 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 82.500 | 0.700 | 81.800 | ... | ... | 1.022604 |
0.772752 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 84.500 | 0.700 | 83.800 | ... | ... | 1.042005 |
0.785357 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 86.500 | 0.700 | 85.800 | ... | ... | 1.061225 |
0.797809 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 88.500 | 0.700 | 87.800 | ... | ... | 1.080268 |
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.