Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.627743 | ... | ... | 64 | 0 | 64 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.270693 |
0.598916 | ... | ... | 62 | 0 | 62 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.259278 |
0.571075 | ... | ... | 60 | 0 | 60 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.248206 |
0.544151 | ... | ... | 58 | 0 | 58 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.237456 |
0.518086 | ... | ... | 56 | 0 | 56 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.227003 |
0.492824 | ... | ... | 54 | 0 | 54 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.21683 |
0.468316 | ... | ... | 52 | 0 | 52 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.206923 |
0.444518 | ... | ... | 50 | 0 | 50 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.197265 |
0.421388 | ... | ... | 48 | 0 | 48 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.187837 |
0.398889 | ... | ... | 46 | 0 | 46 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.17863 |
0.376985 | ... | ... | 44 | 0 | 44 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.169634 |
0.355645 | ... | ... | 42 | 0 | 42 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.16083 |
0.33484 | ... | ... | 40 | 0 | 40 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.152212 |
0.314542 | ... | ... | 38 | 0 | 38 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0.154665 |
0.294726 | ... | ... | 36 | 0 | 36 | 90000 | 0.025 | 0 | 0.025 | ... | ... | 0.145848 |
0.275369 | ... | ... | 34 | 0 | 34 | 92000 | 0.050 | 0 | 0.050 | ... | ... | 0.149169 |
0.256449 | ... | ... | 32 | 0 | 32 | 94000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.147933 |
0.237946 | ... | ... | 30 | 0 | 30 | 96000 | 0.125 | 0 | 0.125 | ... | ... | 0.149582 |
0.219841 | ... | ... | 28 | 0 | 28 | 98000 | 0.200 | 0 | 0.200 | ... | ... | 0.151319 |
0.202116 | ... | ... | 26 | 0 | 26 | 100000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.149727 |
0.187496 | ... | ... | 24.050 | 0 | 24.050 | 102000 | 0.400 | 0 | 0.400 | ... | ... | 0.150414 |
0.176963 | ... | ... | 22.175 | 0 | 22.175 | 104000 | 0.550 | -0.025 | 0.575 | ... | ... | 0.150033 |
0.169745 | ... | ... | 20.375 | 0 | 20.375 | 106000 | 0.750 | -0.025 | 0.775 | ... | ... | 0.150092 |
0.163896 | ... | ... | 18.625 | 0 | 18.625 | 108000 | 1.025 | 0 | 1.025 | ... | ... | 0.151197 |
0.15985 | ... | ... | 16.950 | 0 | 16.950 | 110000 | 1.325 | 0 | 1.325 | ... | ... | 0.150636 |
0.15778 | ... | ... | 15.375 | 0 | 15.375 | 112000 | 1.700 | -0.025 | 1.725 | ... | ... | 0.150509 |
0.155434 | ... | ... | 13.850 | 0 | 13.850 | 114000 | 2.150 | -0.025 | 2.175 | ... | ... | 0.15047 |
0.154118 | ... | ... | 12.425 | 0 | 12.425 | 116000 | 2.700 | 0 | 2.700 | ... | ... | 0.151042 |
0.153462 | ... | ... | 11.100 | 0 | 11.100 | 118000 | 3.325 | 0 | 3.325 | ... | ... | 0.151307 |
0.152623 | ... | ... | 9.850 | 0 | 9.850 | 120000 | 4.025 | 0 | 4.025 | ... | ... | 0.151252 |
0.152144 | ... | ... | 8.700 | 0 | 8.700 | 122000 | 4.825 | 0 | 4.825 | ... | ... | 0.151466 |
0.151945 | ... | ... | 7.650 | 0 | 7.650 | 124000 | 5.700 | 0 | 5.700 | ... | ... | 0.151327 |
0.151435 | ... | ... | 6.700 | -0.025 | 6.675 | 126000 | 6.675 | -0.025 | 6.700 | ... | ... | 0.151435 |
0.15121 | ... | ... | 5.825 | -0.025 | 5.800 | 128000 | 7.750 | 0 | 7.750 | ... | ... | 0.151817 |
0.151318 | ... | ... | 5.025 | 0 | 5.025 | 130000 | 8.900 | -0.025 | 8.925 | ... | ... | 0.151974 |
0.151272 | ... | ... | 4.325 | 0 | 4.325 | 132000 | 10.150 | 0 | 10.150 | ... | ... | 0.152572 |
0.151162 | ... | ... | 3.700 | 0 | 3.700 | 134000 | 11.475 | 0 | 11.475 | ... | ... | 0.153158 |
0.151102 | ... | ... | 3.150 | 0 | 3.150 | 136000 | 12.875 | 0 | 12.875 | ... | ... | 0.153871 |
0.150567 | ... | ... | 2.675 | -0.025 | 2.650 | 138000 | 14.350 | 0 | 14.350 | ... | ... | 0.154884 |
0.15106 | ... | ... | 2.250 | 0 | 2.250 | 140000 | 15.875 | -0.025 | 15.900 | ... | ... | 0.155708 |
0.150655 | ... | ... | 1.900 | -0.025 | 1.875 | 142000 | 17.500 | 0 | 17.500 | ... | ... | 0.157998 |
0.151009 | ... | ... | 1.575 | 0 | 1.575 | 144000 | 19.150 | 0 | 19.150 | ... | ... | 0.159819 |
0.150678 | ... | ... | 1.300 | 0 | 1.300 | 146000 | 20.850 | 0 | 20.850 | ... | ... | 0.162113 |
0.150693 | ... | ... | 1.075 | 0 | 1.075 | 148000 | 22.625 | 0 | 22.625 | ... | ... | 0.166084 |
0.150244 | ... | ... | 0.900 | -0.025 | 0.875 | 150000 | 24.425 | 0 | 24.425 | ... | ... | 0.170258 |
0.150707 | ... | ... | 0.725 | 0 | 0.725 | 152000 | 26.250 | -0.025 | 26.275 | ... | ... | 0.174794 |
0.151217 | ... | ... | 0.600 | 0 | 0.600 | 154000 | 28.150 | 0 | 28.150 | ... | ... | 0.182011 |
0.150337 | ... | ... | 0.475 | 0 | 0.475 | 156000 | 30.050 | 0 | 30.050 | ... | ... | 0.188961 |
0.151592 | ... | ... | 0.400 | 0 | 0.400 | 158000 | 32.025 | 0 | 32.025 | ... | ... | 0.199017 |
0.151775 | ... | ... | 0.325 | 0 | 0.325 | 160000 | 34 | 0 | 34 | ... | ... | 0.20894 |
0.150563 | ... | ... | 0.250 | 0 | 0.250 | 162000 | 36 | 0 | 36 | ... | ... | 0.219841 |
0.150583 | ... | ... | 0.200 | 0 | 0.200 | 164000 | 38 | 0 | 38 | ... | ... | 0.230613 |
0.149181 | ... | ... | 0.175 | -0.025 | 0.150 | 166000 | 40 | 0 | 40 | ... | ... | 0.24126 |
0.150332 | ... | ... | 0.125 | 0 | 0.125 | 168000 | 42 | 0 | 42 | ... | ... | 0.251785 |
0.150585 | ... | ... | 0.100 | 0 | 0.100 | 170000 | 44 | 0 | 44 | ... | ... | 0.262191 |
0.149601 | ... | ... | 0.075 | 0 | 0.075 | 172000 | 46 | 0 | 46 | ... | ... | 0.272481 |
0.154308 | ... | ... | 0.075 | 0 | 0.075 | 174000 | 48 | 0 | 48 | ... | ... | 0.282659 |
0.151126 | ... | ... | 0.050 | 0 | 0.050 | 176000 | 50 | 0 | 50 | ... | ... | 0.292726 |
0.155514 | ... | ... | 0.050 | 0 | 0.050 | 178000 | 52 | 0 | 52 | ... | ... | 0.302685 |
0.147947 | ... | ... | 0.025 | 0 | 0.025 | 180000 | 54 | 0 | 54 | ... | ... | 0.312539 |
0.151955 | ... | ... | 0.025 | 0 | 0.025 | 182000 | 56 | 0 | 56 | ... | ... | 0.32229 |
0.155907 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 58 | 0 | 58 | ... | ... | 0.331941 |
0.159803 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 60 | 0 | 60 | ... | ... | 0.341494 |
0.152932 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 62 | 0 | 62 | ... | ... | 0.350952 |
0.156524 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 64 | 0 | 64 | ... | ... | 0.360315 |
0.160068 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 66 | 0 | 66 | ... | ... | 0.369587 |
0.163564 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 68 | 0 | 68 | ... | ... | 0.378769 |
0.167016 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 70 | 0 | 70 | ... | ... | 0.387864 |
0.170424 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 72 | 0 | 72 | ... | ... | 0.396873 |
0.173791 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 74 | 0 | 74 | ... | ... | 0.405798 |
0.177116 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 76 | 0 | 76 | ... | ... | 0.414641 |
0.180397 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 78 | 0 | 78 | ... | ... | 0.423403 |
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.