Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.625943 | ... | ... | 84.200 | -0.625 | 83.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.351194 |
0.604464 | ... | ... | 82.200 | -0.625 | 81.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.339986 |
0.583496 | ... | ... | 80.200 | -0.625 | 79.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.329022 |
0.563015 | ... | ... | 78.200 | -0.625 | 77.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.318291 |
0.543 | ... | ... | 76.200 | -0.625 | 75.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.307783 |
0.523428 | ... | ... | 74.200 | -0.625 | 73.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.297488 |
0.504282 | ... | ... | 72.200 | -0.625 | 71.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.287392 |
0.485541 | ... | ... | 70.200 | -0.625 | 69.575 | 100000 | 0.025 | 0.012 | 0.013 | ... | ... | 0.295467 |
0.467189 | ... | ... | 68.200 | -0.625 | 67.575 | 102000 | 0.025 | 0 | 0.025 | ... | ... | 0.285196 |
0.449209 | ... | ... | 66.200 | -0.625 | 65.575 | 104000 | 0.025 | 0 | 0.025 | ... | ... | 0.275107 |
0.431588 | ... | ... | 64.200 | -0.625 | 63.575 | 106000 | 0.025 | 0 | 0.025 | ... | ... | 0.265196 |
0.414309 | ... | ... | 62.200 | -0.625 | 61.575 | 108000 | 0.025 | 0 | 0.025 | ... | ... | 0.255455 |
0.397361 | ... | ... | 60.200 | -0.625 | 59.575 | 110000 | 0.025 | 0 | 0.025 | ... | ... | 0.245879 |
0.38073 | ... | ... | 58.200 | -0.625 | 57.575 | 112000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.255171 |
0.364404 | ... | ... | 56.200 | -0.625 | 55.575 | 114000 | 0.050 | 0 | 0.050 | ... | ... | 0.245269 |
0.348373 | ... | ... | 54.200 | -0.625 | 53.575 | 116000 | 0.050 | 0 | 0.050 | ... | ... | 0.235516 |
0.332625 | ... | ... | 52.200 | -0.625 | 51.575 | 118000 | 0.075 | 0 | 0.075 | ... | ... | 0.237465 |
0.317151 | ... | ... | 50.200 | -0.625 | 49.575 | 120000 | 0.075 | 0 | 0.075 | ... | ... | 0.227587 |
0.30194 | ... | ... | 48.200 | -0.625 | 47.575 | 122000 | 0.100 | 0 | 0.100 | ... | ... | 0.226349 |
0.286984 | ... | ... | 46.200 | -0.625 | 45.575 | 124000 | 0.100 | 0 | 0.100 | ... | ... | 0.216426 |
0.274858 | ... | ... | 44.225 | -0.625 | 43.600 | 126000 | 0.125 | 0 | 0.125 | ... | ... | 0.213294 |
0.260363 | ... | ... | 42.225 | -0.625 | 41.600 | 128000 | 0.150 | 0 | 0.150 | ... | ... | 0.208987 |
0.248572 | ... | ... | 40.250 | -0.625 | 39.625 | 130000 | 0.175 | 0 | 0.175 | ... | ... | 0.203813 |
0.236889 | ... | ... | 38.275 | -0.625 | 37.650 | 132000 | 0.200 | 0 | 0.200 | ... | ... | 0.197964 |
0.227544 | ... | ... | 36.325 | -0.625 | 35.700 | 134000 | 0.250 | 0 | 0.250 | ... | ... | 0.195123 |
0.218067 | ... | ... | 34.375 | -0.625 | 33.750 | 136000 | 0.300 | 0 | 0.300 | ... | ... | 0.190979 |
0.208462 | ... | ... | 32.450 | -0.650 | 31.800 | 138000 | 0.350 | -0.025 | 0.375 | ... | ... | 0.185849 |
0.202331 | ... | ... | 30.525 | -0.625 | 29.900 | 140000 | 0.425 | -0.025 | 0.450 | ... | ... | 0.182216 |
0.195533 | ... | ... | 28.625 | -0.625 | 28 | 142000 | 0.525 | -0.025 | 0.550 | ... | ... | 0.179368 |
0.189614 | ... | ... | 26.750 | -0.625 | 26.125 | 144000 | 0.650 | -0.025 | 0.675 | ... | ... | 0.176804 |
0.184236 | ... | ... | 24.900 | -0.625 | 24.275 | 146000 | 0.800 | -0.025 | 0.825 | ... | ... | 0.174205 |
0.180309 | ... | ... | 23.100 | -0.625 | 22.475 | 148000 | 1 | 0 | 1 | ... | ... | 0.172625 |
0.176204 | ... | ... | 21.325 | -0.625 | 20.700 | 150000 | 1.225 | 0 | 1.225 | ... | ... | 0.17039 |
0.172761 | ... | ... | 19.600 | -0.625 | 18.975 | 152000 | 1.500 | 0 | 1.500 | ... | ... | 0.168482 |
0.169632 | ... | ... | 17.925 | -0.625 | 17.300 | 154000 | 1.800 | 0 | 1.800 | ... | ... | 0.165725 |
0.167352 | ... | ... | 16.300 | -0.600 | 15.700 | 156000 | 2.175 | 0 | 2.175 | 2.175 | 2.175 | 0.163764 |
0.16482 | ... | ... | 14.750 | -0.600 | 14.150 | 158000 | 2.625 | 0.025 | 2.600 | ... | ... | 0.162223 |
0.161928 | ... | ... | 13.250 | -0.600 | 12.650 | 160000 | 3.150 | 0.050 | 3.100 | 3.300 | 3.300 | 0.160846 |
0.159868 | ... | ... | 11.825 | -0.575 | 11.250 | 162000 | 3.725 | 0.050 | 3.675 | 3.750 | 3.750 | 0.158823 |
0.158369 | ... | ... | 10.500 | -0.550 | 9.950 | 164000 | 4.400 | 0.075 | 4.325 | ... | ... | 0.157349 |
0.156667 | ... | ... | 9.250 | -0.525 | 8.725 | 166000 | 5.175 | 0.100 | 5.075 | ... | ... | 0.156248 |
0.155273 | ... | ... | 8.125 | -0.525 | 7.600 | 168000 | 6.025 | 0.100 | 5.925 | 6.250 | 6.250 | 0.154839 |
0.154113 | ... | ... | 7.075 | -0.500 | 6.575 | 170000 | 7 | 0.125 | 6.875 | 6.575 | 6.250 | 0.154229 |
0.153163 | 5.450 | 5.450 | 6.125 | -0.475 | 5.650 | 172000 | 8.050 | 0.125 | 7.925 | ... | ... | 0.153256 |
0.152443 | ... | ... | 5.300 | -0.475 | 4.825 | 174000 | 9.225 | 0.150 | 9.075 | 8.525 | 8.525 | 0.153094 |
0.152021 | ... | ... | 4.550 | -0.450 | 4.100 | 176000 | 10.500 | 0.175 | 10.325 | ... | ... | 0.153266 |
0.15202 | ... | ... | 3.900 | -0.425 | 3.475 | 178000 | 11.850 | 0.175 | 11.675 | ... | ... | 0.153293 |
0.152633 | ... | ... | 3.350 | -0.400 | 2.950 | 180000 | 13.300 | 0.225 | 13.075 | ... | ... | 0.153948 |
0.152737 | ... | ... | 2.850 | -0.375 | 2.475 | 182000 | 14.825 | 0.250 | 14.575 | ... | ... | 0.154811 |
0.153923 | ... | ... | 2.425 | -0.325 | 2.100 | 184000 | 16.425 | 0.275 | 16.150 | ... | ... | 0.156116 |
0.154205 | 1.800 | 1.800 | 2.050 | -0.300 | 1.750 | 186000 | 18.100 | 0.325 | 17.775 | ... | ... | 0.158175 |
0.156247 | ... | ... | 1.750 | -0.250 | 1.500 | 188000 | 19.825 | 0.375 | 19.450 | ... | ... | 0.160511 |
0.157847 | ... | ... | 1.475 | -0.200 | 1.275 | 190000 | 21.575 | 0.400 | 21.175 | ... | ... | 0.16246 |
0.159088 | ... | ... | 1.250 | -0.175 | 1.075 | 192000 | 23.400 | 0.450 | 22.950 | ... | ... | 0.166171 |
0.161271 | ... | ... | 1.050 | -0.125 | 0.925 | 194000 | 25.225 | 0.475 | 24.750 | ... | ... | 0.168962 |
0.1636 | 0.725 | 0.725 | 0.900 | -0.100 | 0.800 | 196000 | 27.100 | 0.525 | 26.575 | ... | ... | 0.173145 |
0.164862 | ... | ... | 0.750 | -0.075 | 0.675 | 198000 | 28.975 | 0.550 | 28.425 | ... | ... | 0.176636 |
0.166498 | 0.600 | 0.550 | 0.650 | -0.075 | 0.575 | 200000 | 30.875 | 0.550 | 30.325 | ... | ... | 0.180769 |
0.168843 | ... | ... | 0.550 | -0.050 | 0.500 | 202000 | 32.800 | 0.575 | 32.225 | ... | ... | 0.185791 |
0.172301 | ... | ... | 0.475 | -0.025 | 0.450 | 204000 | 34.725 | 0.575 | 34.150 | ... | ... | 0.190409 |
0.17299 | ... | ... | 0.425 | -0.050 | 0.375 | 206000 | 36.675 | 0.600 | 36.075 | ... | ... | 0.196237 |
0.174979 | ... | ... | 0.375 | -0.050 | 0.325 | 208000 | 38.625 | 0.600 | 38.025 | ... | ... | 0.201817 |
0.176156 | ... | ... | 0.325 | -0.050 | 0.275 | 210000 | 40.575 | 0.600 | 39.975 | ... | ... | 0.207154 |
0.179477 | ... | ... | 0.275 | -0.025 | 0.250 | 212000 | 42.525 | 0.575 | 41.950 | ... | ... | 0.212249 |
0.182369 | ... | ... | 0.250 | -0.025 | 0.225 | 214000 | 44.500 | 0.600 | 43.900 | ... | ... | 0.218997 |
0.184787 | ... | ... | 0.225 | -0.025 | 0.200 | 216000 | 46.500 | 0.625 | 45.875 | ... | ... | 0.227517 |
0.186665 | ... | ... | 0.200 | -0.025 | 0.175 | 218000 | 48.475 | 0.625 | 47.850 | ... | ... | 0.234078 |
0.192274 | ... | ... | 0.175 | 0 | 0.175 | 220000 | 50.450 | 0.600 | 49.850 | ... | ... | 0.240533 |
0.19335 | ... | ... | 0.175 | -0.025 | 0.150 | 222000 | 52.450 | 0.625 | 51.825 | ... | ... | 0.248836 |
0.198716 | ... | ... | 0.150 | 0 | 0.150 | 224000 | 54.450 | 0.625 | 53.825 | ... | ... | 0.257067 |
0.198842 | ... | ... | 0.150 | -0.025 | 0.125 | 226000 | 56.425 | 0.625 | 55.800 | ... | ... | 0.263291 |
0.203969 | ... | ... | 0.125 | 0 | 0.125 | 228000 | 58.425 | 0.625 | 57.800 | ... | ... | 0.271388 |
0.20903 | ... | ... | 0.125 | 0 | 0.125 | 230000 | 60.425 | 0.625 | 59.800 | ... | ... | 0.279417 |
0.214029 | ... | ... | 0.100 | 0.025 | 0.125 | 232000 | 62.425 | 0.625 | 61.800 | ... | ... | 0.287378 |
0.212613 | ... | ... | 0.100 | 0 | 0.100 | 234000 | 64.425 | 0.625 | 63.800 | ... | ... | 0.295272 |
0.217384 | ... | ... | 0.100 | 0 | 0.100 | 236000 | 66.425 | 0.625 | 65.800 | ... | ... | 0.303101 |
0.222098 | ... | ... | 0.075 | 0.025 | 0.100 | 238000 | 68.425 | 0.625 | 67.800 | ... | ... | 0.310866 |
0.226758 | ... | ... | 0.075 | 0.025 | 0.100 | 240000 | 70.425 | 0.625 | 69.800 | ... | ... | 0.318568 |
0.231363 | ... | ... | 0.075 | 0.025 | 0.100 | 242000 | 72.425 | 0.625 | 71.800 | ... | ... | 0.326208 |
0.235916 | ... | ... | 0.075 | 0.025 | 0.100 | 244000 | 74.425 | 0.625 | 73.800 | ... | ... | 0.333788 |
0.240418 | ... | ... | 0.075 | 0.025 | 0.100 | 246000 | 76.425 | 0.625 | 75.800 | ... | ... | 0.341307 |
0.244871 | ... | ... | 0.075 | 0.025 | 0.100 | 248000 | 78.425 | 0.625 | 77.800 | ... | ... | 0.348768 |
0.249276 | ... | ... | 0.050 | 0.050 | 0.100 | 250000 | 80.425 | 0.625 | 79.800 | ... | ... | 0.356171 |
0.253631 | ... | ... | 0.050 | 0.050 | 0.100 | 252000 | 82.425 | 0.625 | 81.800 | ... | ... | 0.363516 |
0.257941 | ... | ... | 0.050 | 0.050 | 0.100 | 254000 | 84.425 | 0.625 | 83.800 | ... | ... | 0.370806 |
0.253352 | ... | ... | 0.050 | 0.025 | 0.075 | 256000 | 86.425 | 0.625 | 85.800 | ... | ... | 0.378041 |
0.257464 | ... | ... | 0.050 | 0.025 | 0.075 | 258000 | 88.425 | 0.625 | 87.800 | ... | ... | 0.385222 |
0.261534 | ... | ... | 0.050 | 0.025 | 0.075 | 260000 | 90.425 | 0.625 | 89.800 | ... | ... | 0.392349 |
0.265564 | ... | ... | 0.050 | 0.025 | 0.075 | 262000 | 92.425 | 0.625 | 91.800 | ... | ... | 0.399424 |
0.269555 | ... | ... | 0.050 | 0.025 | 0.075 | 264000 | 94.425 | 0.625 | 93.800 | ... | ... | 0.406447 |
0.273508 | ... | ... | 0.050 | 0.025 | 0.075 | 266000 | 96.425 | 0.625 | 95.800 | ... | ... | 0.413419 |
0.277421 | ... | ... | 0.050 | 0.025 | 0.075 | 268000 | 98.425 | 0.625 | 97.800 | ... | ... | 0.420342 |
0.281296 | ... | ... | 0.050 | 0.025 | 0.075 | 270000 | 100.425 | 0.625 | 99.800 | ... | ... | 0.427214 |
0.285134 | ... | ... | 0.050 | 0.025 | 0.075 | 272000 | 102.425 | 0.625 | 101.800 | ... | ... | 0.434039 |
0.288935 | ... | ... | 0.050 | 0.025 | 0.075 | 274000 | 104.425 | 0.625 | 103.800 | ... | ... | 0.440815 |
0.292702 | ... | ... | 0.025 | 0.050 | 0.075 | 276000 | 106.425 | 0.625 | 105.800 | ... | ... | 0.447544 |
0.296434 | ... | ... | 0.025 | 0.050 | 0.075 | 278000 | 108.425 | 0.625 | 107.800 | ... | ... | 0.454227 |
0.300132 | ... | ... | 0.025 | 0.050 | 0.075 | 280000 | 110.425 | 0.625 | 109.800 | ... | ... | 0.460865 |
0.303797 | ... | ... | 0.025 | 0.050 | 0.075 | 282000 | 112.425 | 0.625 | 111.800 | ... | ... | 0.467457 |
Disclaimer:
Website content is intended solely for general market information. Sources are believed to be reliable, but the accuracy of the data cannot be guaranteed. DairyVisor Inc. is registered with the Commodity Futures Trading Commission (CFTC) as an introducing broker and is a member of the National Futures Association. Futures and options trading involve significant risk of loss and may not be suitable for everyone. Therefore, carefully consider whether such trading is suitable for you in light of your financial condition. Past performance is not indicative of future results.