Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.191914 | ... | ... | 58 | 0 | 58 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.893682 |
2.084061 | ... | ... | 56 | 0 | 56 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.806572 |
1.979829 | ... | ... | 54 | 0 | 54 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.722235 |
1.878988 | ... | ... | 52 | 0 | 52 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 1.640453 |
1.781331 | ... | ... | 50 | 0 | 50 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 1.561089 |
1.686657 | ... | ... | 48 | 0 | 48 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 1.483984 |
1.594787 | ... | ... | 46 | 0 | 46 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 1.408954 |
1.505558 | ... | ... | 44 | 0 | 44 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 1.3359 |
1.418821 | ... | ... | 42 | 0 | 42 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 1.264715 |
1.334439 | ... | ... | 40 | 0 | 40 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 1.195235 |
1.252286 | ... | ... | 38 | 0 | 38 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 1.127379 |
1.172242 | ... | ... | 36 | 0 | 36 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 1.061055 |
1.094204 | ... | ... | 34 | 0 | 34 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.996122 |
1.018077 | ... | ... | 32 | 0 | 32 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.932557 |
0.943764 | ... | ... | 30 | 0 | 30 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.870228 |
0.907261 | ... | ... | 29 | 0 | 29 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.839499 |
0.871181 | ... | ... | 28 | 0 | 28 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.809054 |
0.835512 | ... | ... | 27 | 0 | 27 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.778883 |
0.800247 | ... | ... | 26 | 0 | 26 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.748965 |
0.765375 | ... | ... | 25 | 0 | 25 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.7193 |
0.730888 | ... | ... | 24 | 0 | 24 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.689879 |
0.696777 | ... | ... | 23 | 0 | 23 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.66069 |
0.663035 | ... | ... | 22 | 0 | 22 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.631699 |
0.629652 | ... | ... | 21 | 0 | 21 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.602926 |
0.596622 | ... | ... | 20 | 0 | 20 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.574364 |
0.563937 | ... | ... | 19 | 0 | 19 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.545975 |
0.53159 | ... | ... | 18 | 0 | 18 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.517751 |
0.499573 | ... | ... | 17 | 0 | 17 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.489705 |
0.46788 | ... | ... | 16 | 0 | 16 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.4618 |
0.436504 | ... | ... | 15 | 0 | 15 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.434024 |
0.405439 | ... | ... | 14 | 0 | 14 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.406373 |
0.374677 | ... | ... | 13 | 0 | 13 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.378818 |
0.344215 | ... | ... | 12 | 0 | 12 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.351346 |
0.314046 | ... | ... | 11 | 0 | 11 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.323935 |
0.284165 | ... | ... | 10 | 0 | 10 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.296555 |
0.254564 | ... | ... | 9 | 0 | 9 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.269188 |
0.22524 | ... | ... | 8 | 0 | 8 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.241776 |
0.196188 | ... | ... | 7 | 0 | 7 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.214289 |
0.167401 | ... | ... | 6 | 0 | 6 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.186666 |
0.138875 | ... | ... | 5 | 0 | 5 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.158817 |
0.110606 | ... | ... | 4 | 0 | 4 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.13063 |
0.082588 | ... | ... | 3 | 0 | 3 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.101897 |
0.054817 | ... | ... | 2 | 0 | 2 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.072278 |
0.02729 | ... | ... | 1.025 | -0.025 | 1 | 115000 | 0.013 | -0.013 | 0.025 | ... | ... | 0.040929 |
0.033738 | ... | ... | 0.300 | -0.100 | 0.200 | 116000 | 0.200 | -0.100 | 0.300 | ... | ... | 0.033738 |
0.040578 | ... | ... | 0.025 | -0.013 | 0.013 | 117000 | 1 | -0.025 | 1.025 | ... | ... | 0.027055 |
0.071043 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2 | 0 | 2 | ... | ... | 0.05388 |
0.099295 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3 | 0 | 3 | ... | ... | 0.080479 |
0.126201 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4 | 0 | 4 | ... | ... | 0.106856 |
0.152114 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5 | 0 | 5 | ... | ... | 0.133014 |
0.17725 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6 | 0 | 6 | ... | ... | 0.158957 |
0.201728 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7 | 0 | 7 | ... | ... | 0.184688 |
0.225644 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8 | 0 | 8 | ... | ... | 0.210212 |
0.249062 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9 | 0 | 9 | ... | ... | 0.235531 |
0.272014 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10 | 0 | 10 | ... | ... | 0.26065 |
0.294562 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11 | 0 | 11 | ... | ... | 0.28557 |
0.316724 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12 | 0 | 12 | ... | ... | 0.310296 |
0.338531 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13 | 0 | 13 | ... | ... | 0.33483 |
0.360001 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14 | 0 | 14 | ... | ... | 0.359175 |
0.38116 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15 | 0 | 15 | ... | ... | 0.383335 |
0.402019 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16 | 0 | 16 | ... | ... | 0.407313 |
0.422595 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17 | 0 | 17 | ... | ... | 0.43111 |
0.442895 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18 | 0 | 18 | ... | ... | 0.454729 |
0.462943 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19 | 0 | 19 | ... | ... | 0.478174 |
0.482744 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20 | 0 | 20 | ... | ... | 0.501447 |
0.502286 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21 | 0 | 21 | ... | ... | 0.524551 |
0.521617 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22 | 0 | 22 | ... | ... | 0.547487 |
0.540729 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23 | 0 | 23 | ... | ... | 0.570259 |
0.559615 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24 | 0 | 24 | ... | ... | 0.59287 |
0.578282 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25 | 0 | 25 | ... | ... | 0.61532 |
0.596759 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26 | 0 | 26 | ... | ... | 0.637613 |
0.615051 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27 | 0 | 27 | ... | ... | 0.659751 |
0.633146 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28 | 0 | 28 | ... | ... | 0.681736 |
0.651043 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29 | 0 | 29 | ... | ... | 0.70357 |
0.668761 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30 | 0 | 30 | ... | ... | 0.725255 |
0.686307 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31 | 0 | 31 | ... | ... | 0.746794 |
0.703693 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32 | 0 | 32 | ... | ... | 0.768188 |
0.720907 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33 | 0 | 33 | ... | ... | 0.789439 |
0.73795 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34 | 0 | 34 | ... | ... | 0.81055 |
0.771565 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36 | 0 | 36 | ... | ... | 0.852357 |
0.804579 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38 | 0 | 38 | ... | ... | 0.893623 |
0.836994 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40 | 0 | 40 | ... | ... | 0.934364 |
0.868862 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42 | 0 | 42 | ... | ... | 0.974591 |
0.900198 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44 | 0 | 44 | ... | ... | 1.014319 |
0.931001 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46 | 0 | 46 | ... | ... | 1.05356 |
0.961294 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48 | 0 | 48 | ... | ... | 1.092325 |
0.991128 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50 | 0 | 50 | ... | ... | 1.130628 |
1.020508 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52 | 0 | 52 | ... | ... | 1.168481 |
1.049422 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54 | 0 | 54 | ... | ... | 1.205894 |
1.077894 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56 | 0 | 56 | ... | ... | 1.242873 |
1.10595 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58 | 0 | 58 | ... | ... | 1.27943 |
1.133605 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60 | 0 | 60 | ... | ... | 1.315576 |
1.160871 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62 | 0 | 62 | ... | ... | 1.351321 |
1.187742 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64 | 0 | 64 | ... | ... | 1.386673 |
1.214245 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66 | 0 | 66 | ... | ... | 1.421642 |
1.240391 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68 | 0 | 68 | ... | ... | 1.456235 |
1.266189 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70 | 0 | 70 | ... | ... | 1.490462 |
1.29165 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72 | 0 | 72 | ... | ... | 1.524329 |
1.316759 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74 | 0 | 74 | ... | ... | 1.557845 |
1.341543 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76 | 0 | 76 | ... | ... | 1.591017 |
1.366015 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78 | 0 | 78 | ... | ... | 1.623853 |
1.390195 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80 | 0 | 80 | ... | ... | 1.656358 |
1.414082 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82 | 0 | 82 | ... | ... | 1.688541 |
1.43768 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84 | 0 | 84 | ... | ... | 1.720407 |
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.