Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.586262 | ... | ... | 59.300 | 0 | 59.300 | 56000 | 0.013 | 0 | 0.013 | ... | ... | 1.206144 |
1.508529 | ... | ... | 57.300 | 0 | 57.300 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.150926 |
1.433525 | ... | ... | 55.300 | 0 | 55.300 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.097542 |
1.361064 | ... | ... | 53.300 | 0 | 53.300 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.045846 |
1.290978 | ... | ... | 51.300 | 0 | 51.300 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.995723 |
1.223115 | ... | ... | 49.300 | 0 | 49.300 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.947079 |
1.157338 | ... | ... | 47.300 | 0 | 47.300 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.899813 |
1.093517 | ... | ... | 45.300 | 0 | 45.300 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.853817 |
1.031541 | ... | ... | 43.300 | 0 | 43.300 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.809039 |
0.971304 | ... | ... | 41.300 | 0 | 41.300 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.765395 |
0.912711 | ... | ... | 39.300 | 0 | 39.300 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.722791 |
0.855672 | ... | ... | 37.300 | 0 | 37.300 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.681186 |
0.800108 | ... | ... | 35.300 | 0 | 35.300 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.640506 |
0.745942 | ... | ... | 33.300 | 0 | 33.300 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.600689 |
0.693106 | ... | ... | 31.300 | 0 | 31.300 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.561705 |
0.667166 | ... | ... | 30.300 | 0 | 30.300 | 85000 | 0.013 | 0 | 0.013 | ... | ... | 0.542492 |
0.641534 | ... | ... | 29.300 | 0 | 29.300 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.523461 |
0.616201 | ... | ... | 28.300 | 0 | 28.300 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.50461 |
0.591162 | ... | ... | 27.300 | 0 | 27.300 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.485932 |
0.56641 | ... | ... | 26.300 | 0 | 26.300 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.467416 |
0.541939 | ... | ... | 25.300 | 0 | 25.300 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.449057 |
0.517741 | ... | ... | 24.300 | 0 | 24.300 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.430852 |
0.493811 | ... | ... | 23.300 | 0 | 23.300 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.412794 |
0.470143 | ... | ... | 22.300 | 0 | 22.300 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.394867 |
0.446731 | ... | ... | 21.300 | 0 | 21.300 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.37707 |
0.423569 | ... | ... | 20.300 | 0 | 20.300 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.359409 |
0.400653 | ... | ... | 19.300 | 0 | 19.300 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.341864 |
0.377976 | ... | ... | 18.300 | 0 | 18.300 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.324419 |
0.355533 | ... | ... | 17.300 | 0 | 17.300 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.307084 |
0.333321 | ... | ... | 16.300 | 0 | 16.300 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.289849 |
0.311334 | ... | ... | 15.300 | 0 | 15.300 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.272692 |
0.289568 | ... | ... | 14.300 | 0 | 14.300 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.255617 |
0.268017 | ... | ... | 13.300 | 0 | 13.300 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.238606 |
0.246679 | ... | ... | 12.300 | 0 | 12.300 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.221653 |
0.225547 | ... | ... | 11.300 | 0 | 11.300 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.204738 |
0.20462 | ... | ... | 10.300 | 0 | 10.300 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.187856 |
0.183891 | ... | ... | 9.300 | 0 | 9.300 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.170978 |
0.163358 | ... | ... | 8.300 | 0 | 8.300 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.154088 |
0.143016 | ... | ... | 7.300 | 0 | 7.300 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.137166 |
0.122862 | ... | ... | 6.300 | 0 | 6.300 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.120169 |
0.102892 | ... | ... | 5.300 | 0 | 5.300 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.10305 |
0.083104 | ... | ... | 4.300 | 0 | 4.300 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.085745 |
0.063493 | ... | ... | 3.300 | 0 | 3.300 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.068156 |
0.059 | ... | ... | 2.325 | 0 | 2.325 | 113000 | 0.025 | 0 | 0.025 | ... | ... | 0.056752 |
0.053284 | ... | ... | 1.400 | 0 | 1.400 | 114000 | 0.100 | 0 | 0.100 | ... | ... | 0.052749 |
0.053303 | ... | ... | 0.675 | 0 | 0.675 | 115000 | 0.375 | 0 | 0.375 | ... | ... | 0.053228 |
0.051702 | ... | ... | 0.250 | -0.025 | 0.225 | 116000 | 0.925 | -0.025 | 0.950 | ... | ... | 0.0519 |
0.051427 | ... | ... | 0.050 | 0 | 0.050 | 117000 | 1.750 | 0 | 1.750 | ... | ... | 0.05244 |
0.056065 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.700 | 0 | 2.700 | ... | ... | 0.050612 |
0.072858 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.700 | 0 | 3.700 | ... | ... | 0.069064 |
0.088992 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.700 | 0 | 4.700 | ... | ... | 0.087361 |
0.104608 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.700 | 0 | 5.700 | ... | ... | 0.105508 |
0.119802 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.700 | 0 | 6.700 | ... | ... | 0.123505 |
0.134634 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.700 | 0 | 7.700 | ... | ... | 0.141356 |
0.149143 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.700 | 0 | 8.700 | ... | ... | 0.159062 |
0.16336 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.700 | 0 | 9.700 | ... | ... | 0.176626 |
0.177323 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.700 | 0 | 10.700 | ... | ... | 0.194051 |
0.191035 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.700 | 0 | 11.700 | ... | ... | 0.211339 |
0.204532 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.700 | 0 | 12.700 | ... | ... | 0.228492 |
0.217812 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.700 | 0 | 13.700 | ... | ... | 0.245512 |
0.230898 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.700 | 0 | 14.700 | ... | ... | 0.262401 |
0.243794 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.700 | 0 | 15.700 | ... | ... | 0.279162 |
0.256515 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.700 | 0 | 16.700 | ... | ... | 0.295797 |
0.269061 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.700 | 0 | 17.700 | ... | ... | 0.312306 |
0.28145 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.700 | 0 | 18.700 | ... | ... | 0.328693 |
0.293685 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.700 | 0 | 19.700 | ... | ... | 0.34496 |
0.305761 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.700 | 0 | 20.700 | ... | ... | 0.361107 |
0.317699 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.700 | 0 | 21.700 | ... | ... | 0.377138 |
0.329503 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.700 | 0 | 22.700 | ... | ... | 0.393052 |
0.341171 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.700 | 0 | 23.700 | ... | ... | 0.408853 |
0.352699 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.700 | 0 | 24.700 | ... | ... | 0.424542 |
0.364103 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.700 | 0 | 25.700 | ... | ... | 0.44012 |
0.375396 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.700 | 0 | 26.700 | ... | ... | 0.45559 |
0.386571 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.700 | 0 | 27.700 | ... | ... | 0.470952 |
0.397618 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.700 | 0 | 28.700 | ... | ... | 0.486208 |
0.408554 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.700 | 0 | 29.700 | ... | ... | 0.50136 |
0.419383 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.700 | 0 | 30.700 | ... | ... | 0.516408 |
0.440735 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.700 | 0 | 32.700 | ... | ... | 0.546203 |
0.461669 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.700 | 0 | 34.700 | ... | ... | 0.575603 |
0.482219 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.700 | 0 | 36.700 | ... | ... | 0.604619 |
0.502397 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.700 | 0 | 38.700 | ... | ... | 0.633261 |
0.522219 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.700 | 0 | 40.700 | ... | ... | 0.661538 |
0.541706 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.700 | 0 | 42.700 | ... | ... | 0.689461 |
0.560868 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.700 | 0 | 44.700 | ... | ... | 0.717037 |
0.579699 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.700 | 0 | 46.700 | ... | ... | 0.744277 |
0.598227 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.700 | 0 | 48.700 | ... | ... | 0.771189 |
0.616478 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.700 | 0 | 50.700 | ... | ... | 0.797781 |
0.634448 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.700 | 0 | 52.700 | ... | ... | 0.824061 |
0.652127 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.700 | 0 | 54.700 | ... | ... | 0.850036 |
0.669544 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.700 | 0 | 56.700 | ... | ... | 0.875714 |
0.686708 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.700 | 0 | 58.700 | ... | ... | 0.9011 |
0.703626 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.700 | 0 | 60.700 | ... | ... | 0.926203 |
0.720303 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.700 | 0 | 62.700 | ... | ... | 0.951029 |
0.736743 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.700 | 0 | 64.700 | ... | ... | 0.975583 |
0.752957 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.700 | 0 | 66.700 | ... | ... | 0.999873 |
0.768955 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.700 | 0 | 68.700 | ... | ... | 1.023903 |
0.78474 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.700 | 0 | 70.700 | ... | ... | 1.04768 |
0.800315 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.700 | 0 | 72.700 | ... | ... | 1.071209 |
0.815676 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.700 | 0 | 74.700 | ... | ... | 1.094496 |
0.830841 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.700 | 0 | 76.700 | ... | ... | 1.117544 |
0.845816 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.700 | 0 | 78.700 | ... | ... | 1.140361 |
0.860613 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.700 | 0 | 80.700 | ... | ... | 1.162949 |
0.875231 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.700 | 0 | 82.700 | ... | ... | 1.185314 |
0.889672 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.700 | 0 | 84.700 | ... | ... | 1.20746 |
0.903925 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 86.700 | 0 | 86.700 | ... | ... | 1.229392 |
0.918011 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 88.700 | 0 | 88.700 | ... | ... | 1.251115 |
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.