Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.017782 | ... | ... | 64.825 | 0.650 | 65.475 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.661881 |
0.972437 | ... | ... | 62.825 | 0.650 | 63.475 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.634396 |
0.928555 | ... | ... | 60.825 | 0.650 | 61.475 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.607729 |
0.886043 | ... | ... | 58.825 | 0.650 | 59.475 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.581837 |
0.844817 | ... | ... | 56.825 | 0.650 | 57.475 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.556673 |
0.8048 | ... | ... | 54.825 | 0.650 | 55.475 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.532187 |
0.765924 | ... | ... | 52.825 | 0.650 | 53.475 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.508334 |
0.728124 | ... | ... | 50.825 | 0.650 | 51.475 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.485085 |
0.691342 | ... | ... | 48.825 | 0.650 | 49.475 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.462404 |
0.655523 | ... | ... | 46.825 | 0.650 | 47.475 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.440246 |
0.620617 | ... | ... | 44.825 | 0.650 | 45.475 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.418593 |
0.586577 | ... | ... | 42.825 | 0.650 | 43.475 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.397417 |
0.553362 | ... | ... | 40.825 | 0.650 | 41.475 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.376683 |
0.520931 | ... | ... | 38.825 | 0.650 | 39.475 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.356373 |
0.489248 | ... | ... | 36.825 | 0.650 | 37.475 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.336465 |
0.458279 | ... | ... | 34.825 | 0.650 | 35.475 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.316923 |
0.42799 | ... | ... | 32.825 | 0.650 | 33.475 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.297733 |
0.413092 | ... | ... | 31.825 | 0.650 | 32.475 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.288266 |
0.398353 | ... | ... | 30.825 | 0.650 | 31.475 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.278881 |
0.38377 | ... | ... | 29.825 | 0.650 | 30.475 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.269568 |
0.369339 | ... | ... | 28.825 | 0.650 | 29.475 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.260332 |
0.355058 | ... | ... | 27.825 | 0.650 | 28.475 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.251169 |
0.340922 | ... | ... | 26.825 | 0.650 | 27.475 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.242077 |
0.32693 | ... | ... | 25.825 | 0.650 | 26.475 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.233046 |
0.313077 | ... | ... | 24.825 | 0.650 | 25.475 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.224082 |
0.299362 | ... | ... | 23.825 | 0.650 | 24.475 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.215184 |
0.285781 | ... | ... | 22.825 | 0.650 | 23.475 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.206345 |
0.272332 | ... | ... | 21.825 | 0.650 | 22.475 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.197557 |
0.259013 | ... | ... | 20.825 | 0.650 | 21.475 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.188822 |
0.24582 | ... | ... | 19.825 | 0.650 | 20.475 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.180144 |
0.232751 | ... | ... | 18.825 | 0.650 | 19.475 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.171512 |
0.219804 | ... | ... | 17.825 | 0.650 | 18.475 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.16292 |
0.206976 | ... | ... | 16.825 | 0.650 | 17.475 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.154371 |
0.194266 | ... | ... | 15.825 | 0.650 | 16.475 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.145862 |
0.181671 | ... | ... | 14.825 | 0.650 | 15.475 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.137384 |
0.169189 | ... | ... | 13.825 | 0.650 | 14.475 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.128936 |
0.156818 | ... | ... | 12.825 | 0.650 | 13.475 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.120511 |
0.144556 | ... | ... | 11.825 | 0.650 | 12.475 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.112107 |
0.132401 | ... | ... | 10.825 | 0.650 | 11.475 | 116000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.103713 |
0.120351 | ... | ... | 9.825 | 0.650 | 10.475 | 117000 | 0.025 | 0 | 0.025 | ... | ... | 0.104389 |
0.108404 | ... | ... | 8.850 | 0.625 | 9.475 | 118000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.09537 |
0.103671 | ... | ... | 7.900 | 0.600 | 8.500 | 119000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.09626 |
0.10233 | ... | ... | 6.950 | 0.600 | 7.550 | 120000 | 0.100 | -0.050 | 0.150 | ... | ... | 0.098495 |
0.101492 | ... | ... | 6.075 | 0.550 | 6.625 | 121000 | 0.175 | -0.100 | 0.275 | ... | ... | 0.09957 |
0.099992 | ... | ... | 5.200 | 0.525 | 5.725 | 122000 | 0.275 | -0.125 | 0.400 | ... | ... | 0.099155 |
0.099516 | ... | ... | 4.400 | 0.475 | 4.875 | 123000 | 0.425 | -0.175 | 0.600 | ... | ... | 0.099358 |
0.098817 | ... | ... | 3.650 | 0.425 | 4.075 | 124000 | 0.625 | -0.225 | 0.850 | ... | ... | 0.099106 |
0.098866 | ... | ... | 2.975 | 0.375 | 3.350 | 125000 | 0.900 | -0.275 | 1.175 | ... | ... | 0.099481 |
0.09893 | ... | ... | 2.375 | 0.325 | 2.700 | 126000 | 1.250 | -0.325 | 1.575 | ... | ... | 0.099823 |
0.100017 | ... | ... | 1.875 | 0.275 | 2.150 | 127000 | 1.675 | -0.375 | 2.050 | ... | ... | 0.099866 |
0.099359 | ... | ... | 1.425 | 0.225 | 1.650 | 128000 | 2.175 | -0.425 | 2.600 | ... | ... | 0.099525 |
0.099681 | ... | ... | 1.075 | 0.175 | 1.250 | 129000 | 2.750 | -0.500 | 3.250 | ... | ... | 0.098813 |
0.099926 | ... | ... | 0.775 | 0.150 | 0.925 | 130000 | 3.425 | -0.525 | 3.950 | ... | ... | 0.099341 |
0.098893 | ... | ... | 0.575 | 0.075 | 0.650 | 131000 | 4.175 | -0.550 | 4.725 | ... | ... | 0.100318 |
0.096597 | ... | ... | 0.350 | 0.075 | 0.425 | 132000 | 4.925 | -0.575 | 5.500 | ... | ... | 0.096775 |
0.095576 | ... | ... | 0.225 | 0.050 | 0.275 | 133000 | 5.775 | -0.600 | 6.375 | ... | ... | 0.096412 |
0.095167 | ... | ... | 0.150 | 0.025 | 0.175 | 134000 | 6.675 | -0.600 | 7.275 | ... | ... | 0.097039 |
0.093356 | ... | ... | 0.100 | 0 | 0.100 | 135000 | 7.600 | -0.625 | 8.225 | ... | ... | 0.097037 |
0.090486 | ... | ... | 0.050 | 0 | 0.050 | 136000 | 8.550 | -0.650 | 9.200 | ... | ... | 0.097514 |
0.088912 | ... | ... | 0.025 | 0 | 0.025 | 137000 | 9.525 | -0.650 | 10.175 | ... | ... | 0.10114 |
0.096517 | ... | ... | 0.025 | 0 | 0.025 | 138000 | 10.525 | -0.650 | 11.175 | ... | ... | 0.111349 |
0.095111 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 11.525 | -0.650 | 12.175 | ... | ... | 0.121484 |
0.101971 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 12.525 | -0.650 | 13.175 | ... | ... | 0.131548 |
0.108723 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 13.525 | -0.650 | 14.175 | ... | ... | 0.14154 |
0.115382 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 14.525 | -0.650 | 15.175 | ... | ... | 0.151462 |
0.121947 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 15.525 | -0.650 | 16.175 | ... | ... | 0.161315 |
0.128426 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 16.525 | -0.650 | 17.175 | ... | ... | 0.1711 |
0.134822 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 17.525 | -0.650 | 18.175 | ... | ... | 0.180818 |
0.14114 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 18.525 | -0.650 | 19.175 | ... | ... | 0.190469 |
0.147382 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 19.525 | -0.650 | 20.175 | ... | ... | 0.200056 |
0.153551 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 20.525 | -0.650 | 21.175 | ... | ... | 0.209578 |
0.159649 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 21.525 | -0.650 | 22.175 | ... | ... | 0.219036 |
0.165682 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 22.525 | -0.650 | 23.175 | ... | ... | 0.228432 |
0.17165 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 23.525 | -0.650 | 24.175 | ... | ... | 0.237767 |
0.177551 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 24.525 | -0.650 | 25.175 | ... | ... | 0.24704 |
0.183389 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 25.525 | -0.650 | 26.175 | ... | ... | 0.256254 |
0.189174 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 26.525 | -0.650 | 27.175 | ... | ... | 0.265408 |
0.194902 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 27.525 | -0.650 | 28.175 | ... | ... | 0.274504 |
0.200571 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 28.525 | -0.650 | 29.175 | ... | ... | 0.283542 |
0.206182 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 29.525 | -0.650 | 30.175 | ... | ... | 0.292523 |
0.21174 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 30.525 | -0.650 | 31.175 | ... | ... | 0.301447 |
0.222712 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 32.525 | -0.650 | 33.175 | ... | ... | 0.319131 |
0.233481 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 34.525 | -0.650 | 35.175 | ... | ... | 0.336599 |
0.244059 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 36.525 | -0.650 | 37.175 | ... | ... | 0.353856 |
0.25446 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 38.525 | -0.650 | 39.175 | ... | ... | 0.370908 |
0.264686 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 40.525 | -0.650 | 41.175 | ... | ... | 0.387758 |
0.274746 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 42.525 | -0.650 | 43.175 | ... | ... | 0.404414 |
0.284647 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 44.525 | -0.650 | 45.175 | ... | ... | 0.420878 |
0.294391 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 46.525 | -0.650 | 47.175 | ... | ... | 0.437156 |
0.303983 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 48.525 | -0.650 | 49.175 | ... | ... | 0.453253 |
0.313438 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 50.525 | -0.650 | 51.175 | ... | ... | 0.469171 |
0.322755 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 52.525 | -0.650 | 53.175 | ... | ... | 0.484916 |
0.331935 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 54.525 | -0.650 | 55.175 | ... | ... | 0.500491 |
0.340979 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 56.525 | -0.650 | 57.175 | ... | ... | 0.5159 |
0.349898 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 58.525 | -0.650 | 59.175 | ... | ... | 0.531146 |
0.358699 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 60.525 | -0.650 | 61.175 | ... | ... | 0.546234 |
0.367385 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 62.525 | -0.650 | 63.175 | ... | ... | 0.561167 |
0.37595 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 64.525 | -0.650 | 65.175 | ... | ... | 0.575948 |
0.384402 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 66.525 | -0.650 | 67.175 | ... | ... | 0.59058 |
0.392745 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 68.525 | -0.650 | 69.175 | ... | ... | 0.605066 |
0.400983 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 70.525 | -0.650 | 71.175 | ... | ... | 0.61941 |
0.409119 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 72.525 | -0.650 | 73.175 | ... | ... | 0.633613 |
0.417153 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 74.525 | -0.650 | 75.175 | ... | ... | 0.64768 |
0.425084 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 76.525 | -0.650 | 77.175 | ... | ... | 0.661613 |
0.432924 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 78.525 | -0.650 | 79.175 | ... | ... | 0.675414 |
0.440671 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 80.525 | -0.650 | 81.175 | ... | ... | 0.689086 |
0.448329 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 82.525 | -0.650 | 83.175 | ... | ... | 0.702632 |
0.4559 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 84.525 | -0.650 | 85.175 | ... | ... | 0.716055 |
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.