Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.871834 | ... | ... | 58 | 0 | 58 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 2.677961 |
2.730631 | ... | ... | 56 | 0 | 56 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 2.554773 |
2.594165 | ... | ... | 54 | 0 | 54 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 2.435508 |
2.462131 | ... | ... | 52 | 0 | 52 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 2.319854 |
2.334253 | ... | ... | 50 | 0 | 50 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 2.207621 |
2.210267 | ... | ... | 48 | 0 | 48 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 2.098582 |
2.089942 | ... | ... | 46 | 0 | 46 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 1.992478 |
1.973066 | ... | ... | 44 | 0 | 44 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 1.889167 |
1.859444 | ... | ... | 42 | 0 | 42 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 1.7885 |
1.748888 | ... | ... | 40 | 0 | 40 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 1.690244 |
1.641243 | ... | ... | 38 | 0 | 38 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 1.594286 |
1.536361 | ... | ... | 36 | 0 | 36 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 1.500492 |
1.434109 | ... | ... | 34 | 0 | 34 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 1.408668 |
1.334356 | ... | ... | 32 | 0 | 32 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 1.318775 |
1.236977 | ... | ... | 30 | 0 | 30 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 1.230633 |
1.189142 | ... | ... | 29 | 0 | 29 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 1.187177 |
1.14186 | ... | ... | 28 | 0 | 28 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 1.144123 |
1.095117 | ... | ... | 27 | 0 | 27 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 1.101457 |
1.048901 | ... | ... | 26 | 0 | 26 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 1.059148 |
1.003201 | ... | ... | 25 | 0 | 25 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 1.017197 |
0.958004 | ... | ... | 24 | 0 | 24 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.975591 |
0.9133 | ... | ... | 23 | 0 | 23 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.934313 |
0.869077 | ... | ... | 22 | 0 | 22 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.893315 |
0.825326 | ... | ... | 21 | 0 | 21 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.852625 |
0.782036 | ... | ... | 20 | 0 | 20 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.812234 |
0.739197 | ... | ... | 19 | 0 | 19 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.772088 |
0.6968 | ... | ... | 18 | 0 | 18 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.732175 |
0.654834 | ... | ... | 17 | 0 | 17 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.692513 |
0.613289 | ... | ... | 16 | 0 | 16 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.653051 |
0.57216 | ... | ... | 15 | 0 | 15 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.613771 |
0.531438 | ... | ... | 14 | 0 | 14 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.574669 |
0.491115 | ... | ... | 13 | 0 | 13 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.535702 |
0.451184 | ... | ... | 12 | 0 | 12 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.496853 |
0.411638 | ... | ... | 11 | 0 | 11 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.458089 |
0.372471 | ... | ... | 10 | 0 | 10 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.419369 |
0.333672 | ... | ... | 9 | 0 | 9 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.380668 |
0.295236 | ... | ... | 8 | 0 | 8 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.341904 |
0.257155 | ... | ... | 7 | 0 | 7 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.303032 |
0.219423 | ... | ... | 6 | 0 | 6 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.26397 |
0.182032 | ... | ... | 5 | 0 | 5 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.224588 |
0.144978 | ... | ... | 4 | 0 | 4 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.184726 |
0.108253 | ... | ... | 3 | 0 | 3 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.144094 |
0.071853 | ... | ... | 2 | 0 | 2 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.10221 |
0.03577 | ... | ... | 1 | 0 | 1 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.057878 |
0.035768 | ... | ... | 0.150 | 0 | 0.150 | 116000 | 0.150 | 0 | 0.150 | ... | ... | 0.035768 |
0.057381 | ... | ... | 0.013 | 0 | 0.013 | 117000 | 1 | 0 | 1 | ... | ... | 0.035463 |
0.100462 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2 | 0 | 2 | ... | ... | 0.070624 |
0.140415 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3 | 0 | 3 | ... | ... | 0.105489 |
0.178463 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4 | 0 | 4 | ... | ... | 0.140062 |
0.215108 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5 | 0 | 5 | ... | ... | 0.174349 |
0.250654 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6 | 0 | 6 | ... | ... | 0.208354 |
0.28527 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7 | 0 | 7 | ... | ... | 0.242082 |
0.319091 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8 | 0 | 8 | ... | ... | 0.275538 |
0.352208 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9 | 0 | 9 | ... | ... | 0.308725 |
0.384665 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10 | 0 | 10 | ... | ... | 0.341649 |
0.416552 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11 | 0 | 11 | ... | ... | 0.374313 |
0.447892 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12 | 0 | 12 | ... | ... | 0.406722 |
0.47873 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13 | 0 | 13 | ... | ... | 0.43888 |
0.509092 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14 | 0 | 14 | ... | ... | 0.470794 |
0.539015 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15 | 0 | 15 | ... | ... | 0.502464 |
0.568512 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16 | 0 | 16 | ... | ... | 0.533895 |
0.59761 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17 | 0 | 17 | ... | ... | 0.565089 |
0.626317 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18 | 0 | 18 | ... | ... | 0.596051 |
0.654669 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19 | 0 | 19 | ... | ... | 0.626784 |
0.68267 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20 | 0 | 20 | ... | ... | 0.657291 |
0.710306 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21 | 0 | 21 | ... | ... | 0.687574 |
0.737643 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22 | 0 | 22 | ... | ... | 0.717637 |
0.764671 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23 | 0 | 23 | ... | ... | 0.747483 |
0.791378 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24 | 0 | 24 | ... | ... | 0.777117 |
0.817776 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25 | 0 | 25 | ... | ... | 0.806541 |
0.843906 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26 | 0 | 26 | ... | ... | 0.835759 |
0.869774 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27 | 0 | 27 | ... | ... | 0.864773 |
0.895363 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28 | 0 | 28 | ... | ... | 0.893586 |
0.920672 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29 | 0 | 29 | ... | ... | 0.922201 |
0.945729 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30 | 0 | 30 | ... | ... | 0.950622 |
0.970541 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31 | 0 | 31 | ... | ... | 0.978849 |
0.995128 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32 | 0 | 32 | ... | ... | 1.006887 |
1.019472 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33 | 0 | 33 | ... | ... | 1.034738 |
1.043573 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34 | 0 | 34 | ... | ... | 1.062404 |
1.091111 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36 | 0 | 36 | ... | ... | 1.117192 |
1.137797 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38 | 0 | 38 | ... | ... | 1.17127 |
1.183638 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40 | 0 | 40 | ... | ... | 1.224658 |
1.228704 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42 | 0 | 42 | ... | ... | 1.277373 |
1.273019 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44 | 0 | 44 | ... | ... | 1.329431 |
1.316578 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46 | 0 | 46 | ... | ... | 1.380851 |
1.359418 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48 | 0 | 48 | ... | ... | 1.431647 |
1.401609 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50 | 0 | 50 | ... | ... | 1.481834 |
1.443158 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52 | 0 | 52 | ... | ... | 1.531433 |
1.484046 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54 | 0 | 54 | ... | ... | 1.580453 |
1.52431 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56 | 0 | 56 | ... | ... | 1.628908 |
1.563986 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58 | 0 | 58 | ... | ... | 1.67681 |
1.603095 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60 | 0 | 60 | ... | ... | 1.724173 |
1.641654 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62 | 0 | 62 | ... | ... | 1.771008 |
1.679654 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64 | 0 | 64 | ... | ... | 1.817327 |
1.717133 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66 | 0 | 66 | ... | ... | 1.86314 |
1.754107 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68 | 0 | 68 | ... | ... | 1.908457 |
1.790591 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70 | 0 | 70 | ... | ... | 1.953291 |
1.826597 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72 | 0 | 72 | ... | ... | 1.997654 |
1.862105 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74 | 0 | 74 | ... | ... | 2.041556 |
1.897153 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76 | 0 | 76 | ... | ... | 2.085005 |
1.931762 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78 | 0 | 78 | ... | ... | 2.128012 |
1.965956 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80 | 0 | 80 | ... | ... | 2.170586 |
1.999736 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82 | 0 | 82 | ... | ... | 2.212735 |
2.033109 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84 | 0 | 84 | ... | ... | 2.254469 |
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.