Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.617993 | ... | ... | 64.250 | 0.025 | 64.275 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.259424 |
0.589657 | ... | ... | 62.250 | 0.025 | 62.275 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.248516 |
0.562294 | ... | ... | 60.250 | 0.025 | 60.275 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.237937 |
0.535839 | ... | ... | 58.250 | 0.025 | 58.275 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.227665 |
0.510232 | ... | ... | 56.250 | 0.025 | 56.275 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.217677 |
0.485418 | ... | ... | 54.250 | 0.025 | 54.275 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.207957 |
0.461349 | ... | ... | 52.250 | 0.025 | 52.275 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.198491 |
0.43798 | ... | ... | 50.250 | 0.025 | 50.275 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.189263 |
0.415269 | ... | ... | 48.250 | 0.025 | 48.275 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.180255 |
0.393181 | ... | ... | 46.250 | 0.025 | 46.275 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.171459 |
0.371679 | ... | ... | 44.250 | 0.025 | 44.275 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.162863 |
0.350734 | ... | ... | 42.250 | 0.025 | 42.275 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.154453 |
0.330315 | ... | ... | 40.250 | 0.025 | 40.275 | 86000 | 0.025 | 0 | 0.025 | ... | ... | 0.157206 |
0.310396 | ... | ... | 38.250 | 0.025 | 38.275 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0.148619 |
0.290951 | ... | ... | 36.250 | 0.025 | 36.275 | 90000 | 0.050 | 0 | 0.050 | ... | ... | 0.152302 |
0.271958 | ... | ... | 34.250 | 0.025 | 34.275 | 92000 | 0.075 | 0 | 0.075 | ... | ... | 0.151412 |
0.253395 | ... | ... | 32.250 | 0.025 | 32.275 | 94000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.148343 |
0.235242 | ... | ... | 30.250 | 0.025 | 30.275 | 96000 | 0.175 | 0 | 0.175 | ... | ... | 0.152109 |
0.21748 | ... | ... | 28.250 | 0.025 | 28.275 | 98000 | 0.250 | 0 | 0.250 | ... | ... | 0.151747 |
0.200093 | ... | ... | 26.250 | 0.025 | 26.275 | 100000 | 0.350 | 0 | 0.350 | ... | ... | 0.151399 |
0.186835 | ... | ... | 24.325 | 0.025 | 24.350 | 102000 | 0.475 | 0 | 0.475 | ... | ... | 0.150651 |
0.177239 | ... | ... | 22.475 | 0.025 | 22.500 | 104000 | 0.650 | 0 | 0.650 | ... | ... | 0.150844 |
0.169524 | ... | ... | 20.675 | 0.025 | 20.700 | 106000 | 0.875 | 0 | 0.875 | ... | ... | 0.15121 |
0.164161 | ... | ... | 18.950 | 0.025 | 18.975 | 108000 | 1.125 | -0.025 | 1.150 | ... | ... | 0.150321 |
0.160431 | ... | ... | 17.300 | 0.025 | 17.325 | 110000 | 1.450 | -0.025 | 1.475 | ... | ... | 0.15026 |
0.157752 | ... | ... | 15.725 | 0.025 | 15.750 | 112000 | 1.850 | -0.025 | 1.875 | ... | ... | 0.150536 |
0.155703 | ... | ... | 14.250 | 0 | 14.250 | 114000 | 2.325 | 0 | 2.325 | ... | ... | 0.150876 |
0.15466 | ... | ... | 12.825 | 0.025 | 12.850 | 116000 | 2.850 | -0.025 | 2.875 | ... | ... | 0.150458 |
0.153671 | ... | ... | 11.500 | 0.025 | 11.525 | 118000 | 3.475 | -0.025 | 3.500 | ... | ... | 0.150603 |
0.152636 | ... | ... | 10.275 | 0 | 10.275 | 120000 | 4.200 | 0 | 4.200 | ... | ... | 0.151132 |
0.15206 | ... | ... | 9.125 | 0 | 9.125 | 122000 | 4.975 | -0.025 | 5 | ... | ... | 0.15082 |
0.151853 | ... | ... | 8.075 | 0 | 8.075 | 124000 | 5.875 | -0.025 | 5.900 | ... | ... | 0.1514 |
0.151442 | ... | ... | 7.100 | 0 | 7.100 | 126000 | 6.850 | 0 | 6.850 | ... | ... | 0.151735 |
0.151394 | ... | ... | 6.225 | 0 | 6.225 | 128000 | 7.900 | -0.025 | 7.925 | ... | ... | 0.15188 |
0.151205 | ... | ... | 5.425 | 0 | 5.425 | 130000 | 9.025 | -0.025 | 9.050 | ... | ... | 0.151891 |
0.150936 | ... | ... | 4.700 | 0 | 4.700 | 132000 | 10.250 | -0.025 | 10.275 | ... | ... | 0.152391 |
0.15066 | ... | ... | 4.050 | 0 | 4.050 | 134000 | 11.550 | -0.025 | 11.575 | ... | ... | 0.152938 |
0.15107 | ... | ... | 3.500 | 0 | 3.500 | 136000 | 12.925 | -0.025 | 12.950 | ... | ... | 0.153652 |
0.150498 | ... | ... | 2.975 | 0 | 2.975 | 138000 | 14.375 | -0.025 | 14.400 | ... | ... | 0.154685 |
0.150909 | ... | ... | 2.550 | 0 | 2.550 | 140000 | 15.900 | 0 | 15.900 | ... | ... | 0.156229 |
0.150501 | ... | ... | 2.150 | 0 | 2.150 | 142000 | 17.450 | -0.025 | 17.475 | ... | ... | 0.157135 |
0.150788 | ... | ... | 1.825 | 0 | 1.825 | 144000 | 19.100 | -0.025 | 19.125 | ... | ... | 0.159656 |
0.150437 | ... | ... | 1.525 | 0 | 1.525 | 146000 | 20.775 | -0.025 | 20.800 | ... | ... | 0.161904 |
0.150364 | ... | ... | 1.275 | 0 | 1.275 | 148000 | 22.500 | -0.025 | 22.525 | ... | ... | 0.164808 |
0.150847 | ... | ... | 1.075 | 0 | 1.075 | 150000 | 24.275 | -0.025 | 24.300 | ... | ... | 0.168632 |
0.151136 | ... | ... | 0.900 | 0 | 0.900 | 152000 | 26.100 | -0.025 | 26.125 | ... | ... | 0.173654 |
0.15008 | ... | ... | 0.725 | 0 | 0.725 | 154000 | 27.950 | -0.025 | 27.975 | ... | ... | 0.179175 |
0.150241 | ... | ... | 0.600 | 0 | 0.600 | 156000 | 29.850 | -0.025 | 29.875 | ... | ... | 0.186319 |
0.150726 | ... | ... | 0.500 | 0 | 0.500 | 158000 | 31.775 | -0.025 | 31.800 | ... | ... | 0.19425 |
0.150016 | ... | ... | 0.400 | 0 | 0.400 | 160000 | 33.725 | -0.025 | 33.750 | ... | ... | 0.203035 |
0.149935 | ... | ... | 0.325 | 0 | 0.325 | 162000 | 35.725 | -0.025 | 35.750 | ... | ... | 0.213726 |
0.151044 | ... | ... | 0.275 | 0 | 0.275 | 164000 | 37.725 | -0.025 | 37.750 | ... | ... | 0.224292 |
0.151259 | ... | ... | 0.225 | 0 | 0.225 | 166000 | 39.725 | -0.025 | 39.750 | ... | ... | 0.234735 |
0.150308 | ... | ... | 0.175 | 0 | 0.175 | 168000 | 41.725 | -0.025 | 41.750 | ... | ... | 0.245059 |
0.151741 | ... | ... | 0.150 | 0 | 0.150 | 170000 | 43.725 | -0.025 | 43.750 | ... | ... | 0.255266 |
0.152492 | ... | ... | 0.125 | 0 | 0.125 | 172000 | 45.725 | -0.025 | 45.750 | ... | ... | 0.26536 |
0.152374 | ... | ... | 0.100 | 0 | 0.100 | 174000 | 47.725 | -0.025 | 47.750 | ... | ... | 0.275343 |
0.151048 | ... | ... | 0.075 | 0 | 0.075 | 176000 | 49.725 | -0.025 | 49.750 | ... | ... | 0.285219 |
0.147809 | ... | ... | 0.050 | 0 | 0.050 | 178000 | 51.725 | -0.025 | 51.750 | ... | ... | 0.294989 |
0.15194 | ... | ... | 0.050 | 0 | 0.050 | 180000 | 53.725 | -0.025 | 53.750 | ... | ... | 0.304656 |
0.15601 | ... | ... | 0.050 | 0 | 0.050 | 182000 | 55.725 | -0.025 | 55.750 | ... | ... | 0.314223 |
0.148235 | ... | ... | 0.025 | 0 | 0.025 | 184000 | 57.725 | -0.025 | 57.750 | ... | ... | 0.323691 |
0.151961 | ... | ... | 0.025 | 0 | 0.025 | 186000 | 59.725 | -0.025 | 59.750 | ... | ... | 0.333064 |
0.155635 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 61.725 | -0.025 | 61.750 | ... | ... | 0.342343 |
0.159258 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 63.725 | -0.025 | 63.750 | ... | ... | 0.35153 |
0.152257 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 65.725 | -0.025 | 65.750 | ... | ... | 0.360628 |
0.1556 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 67.725 | -0.025 | 67.750 | ... | ... | 0.369638 |
0.1589 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 69.725 | -0.025 | 69.750 | ... | ... | 0.378563 |
0.162159 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 71.725 | -0.025 | 71.750 | ... | ... | 0.387403 |
0.165377 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 73.725 | -0.025 | 73.750 | ... | ... | 0.396162 |
0.168556 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 75.725 | -0.025 | 75.750 | ... | ... | 0.40484 |
0.171694 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 77.725 | -0.025 | 77.750 | ... | ... | 0.41344 |
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.