Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.477162 | ... | ... | 58 | 0 | 58 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 4.638238 |
4.257247 | ... | ... | 56 | 0 | 56 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 4.424875 |
4.044696 | ... | ... | 54 | 0 | 54 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 4.218307 |
3.83903 | ... | ... | 52 | 0 | 52 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 4.017994 |
3.639798 | ... | ... | 50 | 0 | 50 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 3.823605 |
3.446607 | ... | ... | 48 | 0 | 48 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 3.634749 |
3.259068 | ... | ... | 46 | 0 | 46 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 3.450975 |
3.076881 | ... | ... | 44 | 0 | 44 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 3.272041 |
2.899751 | ... | ... | 42 | 0 | 42 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 3.097685 |
2.727405 | ... | ... | 40 | 0 | 40 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 2.927505 |
2.559589 | ... | ... | 38 | 0 | 38 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 2.761304 |
2.396069 | ... | ... | 36 | 0 | 36 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 2.598853 |
2.236659 | ... | ... | 34 | 0 | 34 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 2.439812 |
2.081129 | ... | ... | 32 | 0 | 32 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 2.284118 |
1.929293 | ... | ... | 30 | 0 | 30 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 2.131454 |
1.854705 | ... | ... | 29 | 0 | 29 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 2.056189 |
1.780977 | ... | ... | 28 | 0 | 28 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 1.98162 |
1.708088 | ... | ... | 27 | 0 | 27 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 1.907721 |
1.636019 | ... | ... | 26 | 0 | 26 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 1.834442 |
1.564752 | ... | ... | 25 | 0 | 25 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 1.761782 |
1.49427 | ... | ... | 24 | 0 | 24 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 1.68972 |
1.424554 | ... | ... | 23 | 0 | 23 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 1.618227 |
1.355582 | ... | ... | 22 | 0 | 22 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 1.547219 |
1.287338 | ... | ... | 21 | 0 | 21 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 1.476742 |
1.219811 | ... | ... | 20 | 0 | 20 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 1.406786 |
1.152988 | ... | ... | 19 | 0 | 19 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 1.337252 |
1.086854 | ... | ... | 18 | 0 | 18 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 1.268123 |
1.021394 | ... | ... | 17 | 0 | 17 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 1.199428 |
0.956595 | ... | ... | 16 | 0 | 16 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 1.131079 |
0.892444 | ... | ... | 15 | 0 | 15 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 1.063047 |
0.828927 | ... | ... | 14 | 0 | 14 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.995322 |
0.766032 | ... | ... | 13 | 0 | 13 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.927832 |
0.703747 | ... | ... | 12 | 0 | 12 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.860545 |
0.64206 | ... | ... | 11 | 0 | 11 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.793406 |
0.580959 | ... | ... | 10 | 0 | 10 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.726342 |
0.520441 | ... | ... | 9 | 0 | 9 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.659312 |
0.460491 | ... | ... | 8 | 0 | 8 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.592173 |
0.401094 | ... | ... | 7 | 0 | 7 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.524847 |
0.342242 | ... | ... | 6 | 0 | 6 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.457191 |
0.283923 | ... | ... | 5 | 0 | 5 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.388981 |
0.226128 | ... | ... | 4 | 0 | 4 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.319942 |
0.168847 | ... | ... | 3 | 0 | 3 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.249567 |
0.112072 | ... | ... | 2 | 0 | 2 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.177023 |
0.055792 | ... | ... | 1 | 0 | 1 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.100241 |
0.061935 | ... | ... | 0.150 | 0 | 0.150 | 116000 | 0.150 | 0 | 0.150 | ... | ... | 0.061935 |
0.09938 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1 | 0 | 1 | ... | ... | 0.055313 |
0.173997 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2 | 0 | 2 | ... | ... | 0.110156 |
0.243194 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3 | 0 | 3 | ... | ... | 0.164536 |
0.309094 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4 | 0 | 4 | ... | ... | 0.218461 |
0.372563 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5 | 0 | 5 | ... | ... | 0.271939 |
0.434128 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6 | 0 | 6 | ... | ... | 0.324978 |
0.494083 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7 | 0 | 7 | ... | ... | 0.377585 |
0.552661 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8 | 0 | 8 | ... | ... | 0.429766 |
0.610019 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9 | 0 | 9 | ... | ... | 0.481529 |
0.666236 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10 | 0 | 10 | ... | ... | 0.532881 |
0.721463 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11 | 0 | 11 | ... | ... | 0.583832 |
0.775744 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12 | 0 | 12 | ... | ... | 0.63439 |
0.829156 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13 | 0 | 13 | ... | ... | 0.684556 |
0.881743 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14 | 0 | 14 | ... | ... | 0.734335 |
0.933569 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15 | 0 | 15 | ... | ... | 0.783734 |
0.984658 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16 | 0 | 16 | ... | ... | 0.832759 |
1.035056 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17 | 0 | 17 | ... | ... | 0.881415 |
1.084778 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18 | 0 | 18 | ... | ... | 0.929708 |
1.133884 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19 | 0 | 19 | ... | ... | 0.977643 |
1.182382 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20 | 0 | 20 | ... | ... | 1.025227 |
1.230247 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21 | 0 | 21 | ... | ... | 1.072463 |
1.277595 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22 | 0 | 22 | ... | ... | 1.119357 |
1.324407 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23 | 0 | 23 | ... | ... | 1.165914 |
1.370663 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24 | 0 | 24 | ... | ... | 1.212139 |
1.416386 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25 | 0 | 25 | ... | ... | 1.258037 |
1.461644 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26 | 0 | 26 | ... | ... | 1.303612 |
1.506447 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27 | 0 | 27 | ... | ... | 1.348869 |
1.550767 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28 | 0 | 28 | ... | ... | 1.39381 |
1.594603 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29 | 0 | 29 | ... | ... | 1.438436 |
1.638001 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30 | 0 | 30 | ... | ... | 1.482757 |
1.680976 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31 | 0 | 31 | ... | ... | 1.526778 |
1.723561 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32 | 0 | 32 | ... | ... | 1.570501 |
1.765724 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33 | 0 | 33 | ... | ... | 1.613933 |
1.807468 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34 | 0 | 34 | ... | ... | 1.657075 |
1.889804 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36 | 0 | 36 | ... | ... | 1.742511 |
1.970665 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38 | 0 | 38 | ... | ... | 1.826837 |
2.050062 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40 | 0 | 40 | ... | ... | 1.910085 |
2.128117 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42 | 0 | 42 | ... | ... | 1.99228 |
2.204871 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44 | 0 | 44 | ... | ... | 2.073451 |
2.280316 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46 | 0 | 46 | ... | ... | 2.153623 |
2.354516 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48 | 0 | 48 | ... | ... | 2.23282 |
2.427591 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50 | 0 | 50 | ... | ... | 2.311067 |
2.499553 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52 | 0 | 52 | ... | ... | 2.388387 |
2.570372 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54 | 0 | 54 | ... | ... | 2.464814 |
2.64011 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56 | 0 | 56 | ... | ... | 2.540358 |
2.70883 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58 | 0 | 58 | ... | ... | 2.615039 |
2.776567 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60 | 0 | 60 | ... | ... | 2.688876 |
2.843351 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62 | 0 | 62 | ... | ... | 2.761888 |
2.909167 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64 | 0 | 64 | ... | ... | 2.834095 |
2.974082 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66 | 0 | 66 | ... | ... | 2.905513 |
3.038122 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68 | 0 | 68 | ... | ... | 2.976161 |
3.101313 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70 | 0 | 70 | ... | ... | 3.046055 |
3.163676 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72 | 0 | 72 | ... | ... | 3.115211 |
3.225176 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74 | 0 | 74 | ... | ... | 3.183645 |
3.28588 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76 | 0 | 76 | ... | ... | 3.251372 |
3.345822 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78 | 0 | 78 | ... | ... | 3.318407 |
3.405047 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80 | 0 | 80 | ... | ... | 3.384765 |
3.463555 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82 | 0 | 82 | ... | ... | 3.450452 |
3.521358 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84 | 0 | 84 | ... | ... | 3.515483 |
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.