Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.591181 | ... | ... | 65 | 0 | 65 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.245282 |
0.564524 | ... | ... | 63 | 0 | 63 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.235142 |
0.538755 | ... | ... | 61 | 0 | 61 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.225298 |
0.513817 | ... | ... | 59 | 0 | 59 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.215731 |
0.489657 | ... | ... | 57 | 0 | 57 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.206422 |
0.466226 | ... | ... | 55 | 0 | 55 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.197354 |
0.443479 | ... | ... | 53 | 0 | 53 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.188517 |
0.421378 | ... | ... | 51 | 0 | 51 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.179896 |
0.399885 | ... | ... | 49 | 0 | 49 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.171476 |
0.378965 | ... | ... | 47 | 0 | 47 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.163247 |
0.35859 | ... | ... | 45 | 0 | 45 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.155201 |
0.338729 | ... | ... | 43 | 0 | 43 | 86000 | 0.025 | 0 | 0.025 | ... | ... | 0.158281 |
0.319357 | ... | ... | 41 | 0 | 41 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0.150072 |
0.300448 | ... | ... | 39 | 0 | 39 | 90000 | 0.050 | 0 | 0.050 | ... | ... | 0.154131 |
0.281981 | ... | ... | 37 | 0 | 37 | 92000 | 0.075 | 0 | 0.075 | ... | ... | 0.153652 |
0.263933 | ... | ... | 35 | 0 | 35 | 94000 | 0.100 | 0 | 0.100 | ... | ... | 0.151017 |
0.246287 | ... | ... | 33 | 0 | 33 | 96000 | 0.150 | 0 | 0.150 | ... | ... | 0.151383 |
0.229022 | ... | ... | 31 | 0 | 31 | 98000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.149323 |
0.212123 | ... | ... | 29 | 0 | 29 | 100000 | 0.300 | 0 | 0.300 | ... | ... | 0.150916 |
0.196763 | ... | ... | 27.025 | 0 | 27.025 | 102000 | 0.400 | -0.025 | 0.425 | ... | ... | 0.149738 |
0.185144 | ... | ... | 25.125 | 0 | 25.125 | 104000 | 0.550 | 0 | 0.550 | ... | ... | 0.150101 |
0.175716 | ... | ... | 23.275 | 0 | 23.275 | 106000 | 0.750 | 0 | 0.750 | ... | ... | 0.150956 |
0.16905 | ... | ... | 21.500 | 0 | 21.500 | 108000 | 0.975 | 0 | 0.975 | ... | ... | 0.15066 |
0.163568 | ... | ... | 19.775 | 0 | 19.775 | 110000 | 1.250 | 0 | 1.250 | ... | ... | 0.150409 |
0.16052 | ... | ... | 18.150 | 0 | 18.150 | 112000 | 1.600 | 0 | 1.600 | ... | ... | 0.150844 |
0.157682 | ... | ... | 16.575 | 0 | 16.575 | 114000 | 2 | 0 | 2 | ... | ... | 0.150807 |
0.155559 | ... | ... | 15.075 | 0 | 15.075 | 116000 | 2.475 | 0 | 2.475 | ... | ... | 0.150989 |
0.154503 | ... | ... | 13.675 | 0 | 13.675 | 118000 | 3 | -0.025 | 3.025 | ... | ... | 0.150587 |
0.15361 | ... | ... | 12.350 | 0 | 12.350 | 120000 | 3.625 | 0 | 3.625 | ... | ... | 0.150829 |
0.152774 | ... | ... | 11.100 | 0 | 11.100 | 122000 | 4.325 | 0 | 4.325 | ... | ... | 0.150976 |
0.152471 | ... | ... | 9.950 | 0 | 9.950 | 124000 | 5.100 | 0 | 5.100 | ... | ... | 0.151008 |
0.152091 | ... | ... | 8.875 | 0 | 8.875 | 126000 | 5.950 | -0.025 | 5.975 | ... | ... | 0.150924 |
0.15163 | ... | ... | 7.875 | 0 | 7.875 | 128000 | 6.900 | 0 | 6.900 | ... | ... | 0.151248 |
0.1511 | ... | ... | 6.975 | -0.025 | 6.950 | 130000 | 7.925 | 0 | 7.925 | ... | ... | 0.151479 |
0.151035 | ... | ... | 6.150 | -0.025 | 6.125 | 132000 | 9.025 | -0.025 | 9.050 | ... | ... | 0.151661 |
0.150969 | ... | ... | 5.375 | 0 | 5.375 | 134000 | 10.225 | 0 | 10.225 | ... | ... | 0.152373 |
0.150969 | ... | ... | 4.700 | 0 | 4.700 | 136000 | 11.475 | 0 | 11.475 | ... | ... | 0.15266 |
0.150569 | ... | ... | 4.100 | -0.025 | 4.075 | 138000 | 12.800 | 0 | 12.800 | ... | ... | 0.153125 |
0.150954 | ... | ... | 3.550 | 0 | 3.550 | 140000 | 14.200 | 0 | 14.200 | ... | ... | 0.153885 |
0.150537 | ... | ... | 3.075 | -0.025 | 3.050 | 142000 | 15.675 | 0 | 15.675 | ... | ... | 0.155089 |
0.150569 | ... | ... | 2.625 | 0 | 2.625 | 144000 | 17.200 | 0 | 17.200 | ... | ... | 0.156301 |
0.150576 | ... | ... | 2.250 | 0 | 2.250 | 146000 | 18.775 | 0 | 18.775 | ... | ... | 0.15765 |
0.150687 | ... | ... | 1.925 | 0 | 1.925 | 148000 | 20.400 | 0 | 20.400 | ... | ... | 0.159286 |
0.150276 | ... | ... | 1.650 | -0.025 | 1.625 | 150000 | 22.100 | 0 | 22.100 | ... | ... | 0.162128 |
0.150209 | ... | ... | 1.400 | -0.025 | 1.375 | 152000 | 23.825 | 0 | 23.825 | ... | ... | 0.164954 |
0.15074 | ... | ... | 1.175 | 0 | 1.175 | 154000 | 25.600 | 0 | 25.600 | ... | ... | 0.16869 |
0.150131 | ... | ... | 1 | -0.025 | 0.975 | 156000 | 27.400 | 0 | 27.400 | ... | ... | 0.172718 |
0.150475 | ... | ... | 0.825 | 0 | 0.825 | 158000 | 29.250 | 0 | 29.250 | ... | ... | 0.178055 |
0.150991 | ... | ... | 0.700 | 0 | 0.700 | 160000 | 31.150 | 0 | 31.150 | ... | ... | 0.184909 |
0.150458 | ... | ... | 0.575 | 0 | 0.575 | 162000 | 33.050 | 0 | 33.050 | ... | ... | 0.191563 |
0.150264 | ... | ... | 0.475 | 0 | 0.475 | 164000 | 35.025 | 0 | 35.025 | ... | ... | 0.200869 |
0.150749 | ... | ... | 0.400 | 0 | 0.400 | 166000 | 37 | 0 | 37 | ... | ... | 0.21006 |
0.150259 | ... | ... | 0.325 | 0 | 0.325 | 168000 | 39 | 0 | 39 | ... | ... | 0.220075 |
0.150969 | ... | ... | 0.275 | 0 | 0.275 | 170000 | 41 | 0 | 41 | ... | ... | 0.229977 |
0.150829 | ... | ... | 0.225 | 0 | 0.225 | 172000 | 43 | 0 | 43 | ... | ... | 0.239769 |
0.149572 | ... | ... | 0.175 | 0 | 0.175 | 174000 | 45 | 0 | 45 | ... | ... | 0.249452 |
0.150672 | ... | ... | 0.150 | 0 | 0.150 | 176000 | 47 | 0 | 47 | ... | ... | 0.259031 |
0.151125 | ... | ... | 0.125 | 0 | 0.125 | 178000 | 49 | 0 | 49 | ... | ... | 0.268508 |
0.150745 | ... | ... | 0.100 | 0 | 0.100 | 180000 | 51 | 0 | 51 | ... | ... | 0.277884 |
0.149204 | ... | ... | 0.075 | 0 | 0.075 | 182000 | 53 | 0 | 53 | ... | ... | 0.287163 |
0.153226 | ... | ... | 0.075 | 0 | 0.075 | 184000 | 55 | 0 | 55 | ... | ... | 0.296346 |
0.149629 | ... | ... | 0.050 | 0 | 0.050 | 186000 | 57 | 0 | 57 | ... | ... | 0.305436 |
0.153391 | ... | ... | 0.050 | 0 | 0.050 | 188000 | 59 | 0 | 59 | ... | ... | 0.314435 |
0.145627 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 61 | 0 | 61 | ... | ... | 0.323345 |
0.149077 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 63 | 0 | 63 | ... | ... | 0.332168 |
0.152479 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 65 | 0 | 65 | ... | ... | 0.340906 |
0.155836 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 67 | 0 | 67 | ... | ... | 0.34956 |
0.15915 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 69 | 0 | 69 | ... | ... | 0.358133 |
0.162422 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 71 | 0 | 71 | ... | ... | 0.366626 |
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.