Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.630047 | ... | ... | 58.875 | -0.325 | 58.550 | 58000 | 0.013 | 0 | 0.013 | ... | ... | 0.333837 |
0.598935 | ... | ... | 56.875 | -0.325 | 56.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.318582 |
0.568917 | ... | ... | 54.875 | -0.325 | 54.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.303813 |
0.539916 | ... | ... | 52.875 | -0.325 | 52.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.289492 |
0.511865 | ... | ... | 50.875 | -0.325 | 50.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.275594 |
0.484703 | ... | ... | 48.875 | -0.325 | 48.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.262093 |
0.458374 | ... | ... | 46.875 | -0.325 | 46.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.248956 |
0.432828 | ... | ... | 44.875 | -0.325 | 44.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.236166 |
0.408017 | ... | ... | 42.875 | -0.325 | 42.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.223703 |
0.3839 | ... | ... | 40.875 | -0.325 | 40.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.211538 |
0.360438 | ... | ... | 38.875 | -0.325 | 38.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.19966 |
0.337596 | ... | ... | 36.875 | -0.325 | 36.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.18805 |
0.315341 | ... | ... | 34.875 | -0.325 | 34.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.176684 |
0.293642 | ... | ... | 32.875 | -0.325 | 32.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.165559 |
0.272471 | ... | ... | 30.875 | -0.325 | 30.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.154651 |
0.251804 | ... | ... | 28.875 | -0.325 | 28.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.143946 |
0.231614 | ... | ... | 26.875 | -0.325 | 26.550 | 90000 | 0.025 | 0 | 0.025 | ... | ... | 0.144139 |
0.211881 | ... | ... | 24.875 | -0.325 | 24.550 | 92000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.145412 |
0.192582 | ... | ... | 22.875 | -0.325 | 22.550 | 94000 | 0.075 | 0 | 0.075 | ... | ... | 0.141774 |
0.173699 | ... | ... | 20.875 | -0.325 | 20.550 | 96000 | 0.125 | 0 | 0.125 | ... | ... | 0.140864 |
0.16024 | ... | ... | 18.925 | -0.325 | 18.600 | 98000 | 0.200 | 0 | 0.200 | ... | ... | 0.139766 |
0.153078 | ... | ... | 17.025 | -0.300 | 16.725 | 100000 | 0.325 | 0.025 | 0.300 | ... | ... | 0.140123 |
0.147791 | ... | ... | 15.200 | -0.300 | 14.900 | 102000 | 0.500 | 0.025 | 0.475 | ... | ... | 0.140004 |
0.144539 | ... | ... | 13.425 | -0.275 | 13.150 | 104000 | 0.750 | 0.025 | 0.725 | ... | ... | 0.1403 |
0.143074 | ... | ... | 11.775 | -0.275 | 11.500 | 106000 | 1.075 | 0.050 | 1.025 | ... | ... | 0.140067 |
0.142114 | ... | ... | 10.200 | -0.250 | 9.950 | 108000 | 1.500 | 0.050 | 1.450 | ... | ... | 0.139975 |
0.14101 | ... | ... | 8.750 | -0.250 | 8.500 | 110000 | 2.050 | 0.075 | 1.975 | ... | ... | 0.140405 |
0.141074 | ... | ... | 7.425 | -0.225 | 7.200 | 112000 | 2.700 | 0.100 | 2.600 | ... | ... | 0.14005 |
0.140271 | ... | ... | 6.225 | -0.225 | 6 | 114000 | 3.500 | 0.125 | 3.375 | ... | ... | 0.140411 |
0.140088 | ... | ... | 5.150 | -0.200 | 4.950 | 116000 | 4.425 | 0.150 | 4.275 | ... | ... | 0.140544 |
0.139723 | ... | ... | 4.200 | -0.175 | 4.025 | 118000 | 5.475 | 0.175 | 5.300 | ... | ... | 0.140497 |
0.140805 | ... | ... | 3.425 | -0.150 | 3.275 | 120000 | 6.675 | 0.175 | 6.500 | ... | ... | 0.141158 |
0.140535 | ... | ... | 2.725 | -0.125 | 2.600 | 122000 | 7.975 | 0.200 | 7.775 | ... | ... | 0.14125 |
0.140744 | ... | ... | 2.150 | -0.100 | 2.050 | 124000 | 9.400 | 0.225 | 9.175 | ... | ... | 0.141882 |
0.141029 | ... | ... | 1.675 | -0.075 | 1.600 | 126000 | 10.925 | 0.250 | 10.675 | ... | ... | 0.142687 |
0.139787 | ... | ... | 1.275 | -0.075 | 1.200 | 128000 | 12.500 | 0.250 | 12.250 | ... | ... | 0.14212 |
0.140664 | ... | ... | 0.975 | -0.050 | 0.925 | 130000 | 14.200 | 0.250 | 13.950 | ... | ... | 0.143842 |
0.139615 | ... | ... | 0.725 | -0.050 | 0.675 | 132000 | 15.950 | 0.275 | 15.675 | ... | ... | 0.145364 |
0.139751 | ... | ... | 0.525 | -0.025 | 0.500 | 134000 | 17.750 | 0.275 | 17.475 | ... | ... | 0.14723 |
0.14062 | ... | ... | 0.400 | -0.025 | 0.375 | 136000 | 19.625 | 0.300 | 19.325 | ... | ... | 0.152076 |
0.140996 | ... | ... | 0.275 | 0 | 0.275 | 138000 | 21.525 | 0.300 | 21.225 | ... | ... | 0.157543 |
0.141368 | ... | ... | 0.200 | 0 | 0.200 | 140000 | 23.475 | 0.300 | 23.175 | ... | ... | 0.166299 |
0.142664 | ... | ... | 0.150 | 0 | 0.150 | 142000 | 25.450 | 0.325 | 25.125 | ... | ... | 0.176869 |
0.14138 | ... | ... | 0.100 | 0 | 0.100 | 144000 | 27.450 | 0.325 | 27.125 | ... | ... | 0.189413 |
0.142864 | ... | ... | 0.075 | 0 | 0.075 | 146000 | 29.450 | 0.325 | 29.125 | ... | ... | 0.201788 |
0.14211 | ... | ... | 0.050 | 0 | 0.050 | 148000 | 31.450 | 0.325 | 31.125 | ... | ... | 0.213999 |
0.13697 | ... | ... | 0.025 | 0 | 0.025 | 150000 | 33.450 | 0.325 | 33.125 | ... | ... | 0.22605 |
0.143225 | ... | ... | 0.025 | 0 | 0.025 | 152000 | 35.450 | 0.325 | 35.125 | ... | ... | 0.237946 |
0.149364 | ... | ... | 0.025 | 0 | 0.025 | 154000 | 37.450 | 0.325 | 37.125 | ... | ... | 0.249691 |
0.144544 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 39.450 | 0.325 | 39.125 | ... | ... | 0.261288 |
0.150133 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 41.450 | 0.325 | 41.125 | ... | ... | 0.272743 |
0.15563 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 43.450 | 0.325 | 43.125 | ... | ... | 0.284058 |
0.161036 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 45.450 | 0.325 | 45.125 | ... | ... | 0.295237 |
0.166349 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 47.450 | 0.325 | 47.125 | ... | ... | 0.306284 |
0.171578 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 49.450 | 0.325 | 49.125 | ... | ... | 0.317203 |
0.17673 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 51.450 | 0.325 | 51.125 | ... | ... | 0.327995 |
0.181804 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 53.450 | 0.325 | 53.125 | ... | ... | 0.338664 |
0.186797 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 55.450 | 0.325 | 55.125 | ... | ... | 0.349214 |
0.191716 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 57.450 | 0.325 | 57.125 | ... | ... | 0.359647 |
0.196565 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 59.450 | 0.325 | 59.125 | ... | ... | 0.369966 |
0.201345 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 61.450 | 0.325 | 61.125 | ... | ... | 0.380173 |
0.206058 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 63.450 | 0.325 | 63.125 | ... | ... | 0.390272 |
0.210704 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 65.450 | 0.325 | 65.125 | ... | ... | 0.400264 |
0.215288 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 67.450 | 0.325 | 67.125 | ... | ... | 0.410153 |
0.21981 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 69.450 | 0.325 | 69.125 | ... | ... | 0.419939 |
0.224274 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 71.450 | 0.325 | 71.125 | ... | ... | 0.429627 |
0.228679 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 73.450 | 0.325 | 73.125 | ... | ... | 0.439217 |
0.233024 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 75.450 | 0.325 | 75.125 | ... | ... | 0.448712 |
0.237313 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 77.450 | 0.325 | 77.125 | ... | ... | 0.458114 |
0.24155 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 79.450 | 0.325 | 79.125 | ... | ... | 0.467424 |
0.245736 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 81.450 | 0.325 | 81.125 | ... | ... | 0.476646 |
0.249872 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 83.450 | 0.325 | 83.125 | ... | ... | 0.48578 |
0.253959 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 85.450 | 0.325 | 85.125 | ... | ... | 0.494829 |
0.257995 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 87.450 | 0.325 | 87.125 | ... | ... | 0.503793 |
0.261982 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 89.450 | 0.325 | 89.125 | ... | ... | 0.512676 |
0.265923 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 91.450 | 0.325 | 91.125 | ... | ... | 0.521478 |
0.269819 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 93.450 | 0.325 | 93.125 | ... | ... | 0.530201 |
0.273672 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 95.450 | 0.325 | 95.125 | ... | ... | 0.538847 |
0.277482 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 97.450 | 0.325 | 97.125 | ... | ... | 0.547417 |
0.28125 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 99.450 | 0.325 | 99.125 | ... | ... | 0.555913 |
0.284975 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 101.450 | 0.325 | 101.125 | ... | ... | 0.564335 |
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.