Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.740866 | ... | ... | 57.900 | -0.075 | 57.825 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 1.396005 |
1.654933 | ... | ... | 55.900 | -0.075 | 55.825 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.331656 |
1.571905 | ... | ... | 53.900 | -0.075 | 53.825 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.269352 |
1.491593 | ... | ... | 51.900 | -0.075 | 51.825 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 1.208937 |
1.413821 | ... | ... | 49.900 | -0.075 | 49.825 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 1.150308 |
1.338433 | ... | ... | 47.900 | -0.075 | 47.825 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 1.093347 |
1.265284 | ... | ... | 45.900 | -0.075 | 45.825 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 1.037916 |
1.194241 | ... | ... | 43.900 | -0.075 | 43.825 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.983948 |
1.125187 | ... | ... | 41.900 | -0.075 | 41.825 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.931358 |
1.058014 | ... | ... | 39.900 | -0.075 | 39.825 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.880024 |
0.992623 | ... | ... | 37.900 | -0.075 | 37.825 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.829892 |
0.928918 | ... | ... | 35.900 | -0.075 | 35.825 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.780887 |
0.866813 | ... | ... | 33.900 | -0.075 | 33.825 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.732913 |
0.80623 | ... | ... | 31.900 | -0.075 | 31.825 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.685949 |
0.747094 | ... | ... | 29.900 | -0.075 | 29.825 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.639892 |
0.718047 | ... | ... | 28.900 | -0.075 | 28.825 | 87000 | 0.013 | 0 | 0.013 | ... | ... | 0.617186 |
0.689336 | ... | ... | 27.900 | -0.075 | 27.825 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.59469 |
0.660954 | ... | ... | 26.900 | -0.075 | 26.825 | 89000 | 0.013 | 0 | 0.013 | ... | ... | 0.572396 |
0.632893 | ... | ... | 25.900 | -0.075 | 25.825 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.550287 |
0.605145 | ... | ... | 24.900 | -0.075 | 24.825 | 91000 | 0.013 | 0 | 0.013 | ... | ... | 0.528366 |
0.577702 | ... | ... | 23.900 | -0.075 | 23.825 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.506624 |
0.55056 | ... | ... | 22.900 | -0.075 | 22.825 | 93000 | 0.013 | 0 | 0.013 | ... | ... | 0.485051 |
0.523711 | ... | ... | 21.900 | -0.075 | 21.825 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.463624 |
0.497151 | ... | ... | 20.900 | -0.075 | 20.825 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.442362 |
0.470871 | ... | ... | 19.900 | -0.075 | 19.825 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.421252 |
0.444865 | ... | ... | 18.900 | -0.075 | 18.825 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.400265 |
0.419129 | ... | ... | 17.900 | -0.075 | 17.825 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.379404 |
0.393656 | ... | ... | 16.900 | -0.075 | 16.825 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.358675 |
0.368441 | ... | ... | 15.900 | -0.075 | 15.825 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.338042 |
0.343479 | ... | ... | 14.900 | -0.075 | 14.825 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.317508 |
0.318764 | ... | ... | 13.900 | -0.075 | 13.825 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.297063 |
0.294292 | ... | ... | 12.900 | -0.075 | 12.825 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.276688 |
0.270058 | ... | ... | 11.900 | -0.075 | 11.825 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.25637 |
0.246056 | ... | ... | 10.900 | -0.075 | 10.825 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.236099 |
0.222284 | ... | ... | 9.900 | -0.075 | 9.825 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.215842 |
0.198735 | ... | ... | 8.900 | -0.075 | 8.825 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.195596 |
0.175406 | ... | ... | 7.900 | -0.075 | 7.825 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.175309 |
0.152293 | ... | ... | 6.900 | -0.075 | 6.825 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.154958 |
0.129392 | ... | ... | 5.900 | -0.075 | 5.825 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.134497 |
0.106698 | ... | ... | 4.900 | -0.075 | 4.825 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.113861 |
0.084208 | ... | ... | 3.900 | -0.075 | 3.825 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.09295 |
0.061919 | ... | ... | 2.900 | -0.075 | 2.825 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.071605 |
0.039826 | ... | ... | 1.900 | -0.075 | 1.825 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.049532 |
0.047494 | ... | ... | 1 | -0.075 | 0.925 | 115000 | 0.100 | 0 | 0.100 | ... | ... | 0.047252 |
0.047537 | ... | ... | 0.350 | -0.050 | 0.300 | 116000 | 0.475 | 0.025 | 0.450 | ... | ... | 0.047573 |
0.047191 | ... | ... | 0.075 | -0.025 | 0.050 | 117000 | 1.225 | 0.050 | 1.175 | ... | ... | 0.047688 |
0.056302 | ... | ... | 0.013 | 0 | 0.013 | 118000 | 2.175 | 0.075 | 2.100 | ... | ... | 0.046652 |
0.076998 | ... | ... | 0.013 | 0 | 0.013 | 119000 | 3.175 | 0.075 | 3.100 | ... | ... | 0.067813 |
0.096753 | ... | ... | 0.013 | 0 | 0.013 | 120000 | 4.175 | 0.075 | 4.100 | ... | ... | 0.088797 |
0.115815 | ... | ... | 0.013 | 0 | 0.013 | 121000 | 5.175 | 0.075 | 5.100 | ... | ... | 0.109607 |
0.134317 | ... | ... | 0.013 | 0 | 0.013 | 122000 | 6.175 | 0.075 | 6.100 | ... | ... | 0.130246 |
0.152346 | ... | ... | 0.013 | 0 | 0.013 | 123000 | 7.175 | 0.075 | 7.100 | ... | ... | 0.150717 |
0.169963 | ... | ... | 0.013 | 0 | 0.013 | 124000 | 8.175 | 0.075 | 8.100 | ... | ... | 0.171022 |
0.187223 | ... | ... | 0.013 | 0 | 0.013 | 125000 | 9.175 | 0.075 | 9.100 | ... | ... | 0.191165 |
0.204148 | ... | ... | 0.013 | 0 | 0.013 | 126000 | 10.175 | 0.075 | 10.100 | ... | ... | 0.211149 |
0.22077 | ... | ... | 0.013 | 0 | 0.013 | 127000 | 11.175 | 0.075 | 11.100 | ... | ... | 0.230974 |
0.237117 | ... | ... | 0.013 | 0 | 0.013 | 128000 | 12.175 | 0.075 | 12.100 | ... | ... | 0.250645 |
0.253198 | ... | ... | 0.013 | 0 | 0.013 | 129000 | 13.175 | 0.075 | 13.100 | ... | ... | 0.270164 |
0.269036 | ... | ... | 0.013 | 0 | 0.013 | 130000 | 14.175 | 0.075 | 14.100 | ... | ... | 0.289533 |
0.284645 | ... | ... | 0.013 | 0 | 0.013 | 131000 | 15.175 | 0.075 | 15.100 | ... | ... | 0.308754 |
0.300034 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 16.175 | 0.075 | 16.100 | ... | ... | 0.32783 |
0.315213 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 17.175 | 0.075 | 17.100 | ... | ... | 0.346762 |
0.330195 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 18.175 | 0.075 | 18.100 | ... | ... | 0.365554 |
0.344989 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 19.175 | 0.075 | 19.100 | ... | ... | 0.384207 |
0.359598 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 20.175 | 0.075 | 20.100 | ... | ... | 0.402723 |
0.374022 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 21.175 | 0.075 | 21.100 | ... | ... | 0.421105 |
0.388289 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 22.175 | 0.075 | 22.100 | ... | ... | 0.439354 |
0.402395 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 23.175 | 0.075 | 23.100 | ... | ... | 0.457473 |
0.416331 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 24.175 | 0.075 | 24.100 | ... | ... | 0.475463 |
0.43011 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 25.175 | 0.075 | 25.100 | ... | ... | 0.493325 |
0.44375 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 26.175 | 0.075 | 26.100 | ... | ... | 0.511063 |
0.457252 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 27.175 | 0.075 | 27.100 | ... | ... | 0.528678 |
0.470606 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 28.175 | 0.075 | 28.100 | ... | ... | 0.546171 |
0.483817 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 29.175 | 0.075 | 29.100 | ... | ... | 0.563545 |
0.496897 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 30.175 | 0.075 | 30.100 | ... | ... | 0.580801 |
0.509849 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 31.175 | 0.075 | 31.100 | ... | ... | 0.597941 |
0.522685 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 32.175 | 0.075 | 32.100 | ... | ... | 0.614965 |
0.535391 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 33.175 | 0.075 | 33.100 | ... | ... | 0.631876 |
0.547972 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 34.175 | 0.075 | 34.100 | ... | ... | 0.648674 |
0.572789 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 36.175 | 0.075 | 36.100 | ... | ... | 0.681942 |
0.597162 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 38.175 | 0.075 | 38.100 | ... | ... | 0.71478 |
0.621092 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 40.175 | 0.075 | 40.100 | ... | ... | 0.7472 |
0.64462 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 42.175 | 0.075 | 42.100 | ... | ... | 0.779213 |
0.667756 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 44.175 | 0.075 | 44.100 | ... | ... | 0.810829 |
0.690497 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 46.175 | 0.075 | 46.100 | ... | ... | 0.842059 |
0.712863 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 48.175 | 0.075 | 48.100 | ... | ... | 0.872911 |
0.734892 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 50.175 | 0.075 | 50.100 | ... | ... | 0.903395 |
0.756585 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 52.175 | 0.075 | 52.100 | ... | ... | 0.933521 |
0.777932 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 54.175 | 0.075 | 54.100 | ... | ... | 0.963296 |
0.798955 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 56.175 | 0.075 | 56.100 | ... | ... | 0.992729 |
0.819671 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 58.175 | 0.075 | 58.100 | ... | ... | 1.021829 |
0.840091 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 60.175 | 0.075 | 60.100 | ... | ... | 1.050602 |
0.860223 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 62.175 | 0.075 | 62.100 | ... | ... | 1.079057 |
0.880064 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 64.175 | 0.075 | 64.100 | ... | ... | 1.107201 |
0.899633 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 66.175 | 0.075 | 66.100 | ... | ... | 1.135041 |
0.91894 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 68.175 | 0.075 | 68.100 | ... | ... | 1.162583 |
0.93799 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 70.175 | 0.075 | 70.100 | ... | ... | 1.189834 |
0.95679 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 72.175 | 0.075 | 72.100 | ... | ... | 1.2168 |
0.97533 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 74.175 | 0.075 | 74.100 | ... | ... | 1.243487 |
0.993631 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 76.175 | 0.075 | 76.100 | ... | ... | 1.269899 |
1.011702 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 78.175 | 0.075 | 78.100 | ... | ... | 1.296045 |
1.029557 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 80.175 | 0.075 | 80.100 | ... | ... | 1.321928 |
1.047196 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 82.175 | 0.075 | 82.100 | ... | ... | 1.347556 |
1.064622 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 84.175 | 0.075 | 84.100 | ... | ... | 1.372932 |
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.