Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.606633 | ... | ... | 70 | 0 | 70 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.241763 |
0.580551 | ... | ... | 68 | 0 | 68 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.232262 |
0.555352 | ... | ... | 66 | 0 | 66 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.223037 |
0.530977 | ... | ... | 64 | 0 | 64 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.214071 |
0.507371 | ... | ... | 62 | 0 | 62 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.205351 |
0.484487 | ... | ... | 60 | 0 | 60 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.196862 |
0.46228 | ... | ... | 58 | 0 | 58 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.188589 |
0.440711 | ... | ... | 56 | 0 | 56 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.180519 |
0.419743 | ... | ... | 54 | 0 | 54 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.172642 |
0.399342 | ... | ... | 52 | 0 | 52 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.164949 |
0.379477 | ... | ... | 50 | 0 | 50 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.157425 |
0.360119 | ... | ... | 48 | 0 | 48 | 86000 | 0.025 | 0 | 0.025 | ... | ... | 0.161037 |
0.341242 | ... | ... | 46 | 0 | 46 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0.153372 |
0.322823 | ... | ... | 44 | 0 | 44 | 90000 | 0.025 | 0 | 0.025 | ... | ... | 0.145862 |
0.304837 | ... | ... | 42 | 0 | 42 | 92000 | 0.050 | 0 | 0.050 | ... | ... | 0.150159 |
0.287265 | ... | ... | 40 | 0 | 40 | 94000 | 0.075 | 0 | 0.075 | ... | ... | 0.150114 |
0.270087 | ... | ... | 38 | 0 | 38 | 96000 | 0.125 | 0 | 0.125 | ... | ... | 0.152968 |
0.253285 | ... | ... | 36 | 0 | 36 | 98000 | 0.175 | 0 | 0.175 | ... | ... | 0.152583 |
0.236841 | ... | ... | 34 | 0 | 34 | 100000 | 0.225 | 0 | 0.225 | ... | ... | 0.150384 |
0.220741 | ... | ... | 32 | 0 | 32 | 102000 | 0.325 | 0 | 0.325 | ... | ... | 0.151741 |
0.204968 | ... | ... | 30 | 0 | 30 | 104000 | 0.425 | 0 | 0.425 | ... | ... | 0.150756 |
0.192599 | ... | ... | 28.075 | 0 | 28.075 | 106000 | 0.575 | 0 | 0.575 | ... | ... | 0.151367 |
0.182357 | ... | ... | 26.200 | 0 | 26.200 | 108000 | 0.750 | 0 | 0.750 | ... | ... | 0.151309 |
0.174865 | ... | ... | 24.400 | 0 | 24.400 | 110000 | 0.950 | -0.025 | 0.975 | ... | ... | 0.150634 |
0.16875 | ... | ... | 22.650 | 0 | 22.650 | 112000 | 1.225 | 0 | 1.225 | ... | ... | 0.151313 |
0.164452 | ... | ... | 20.975 | 0 | 20.975 | 114000 | 1.525 | 0 | 1.525 | ... | ... | 0.151012 |
0.160771 | ... | ... | 19.375 | -0.025 | 19.350 | 116000 | 1.900 | 0 | 1.900 | ... | ... | 0.151408 |
0.158807 | ... | ... | 17.825 | 0 | 17.825 | 118000 | 2.300 | -0.025 | 2.325 | ... | ... | 0.150818 |
0.156866 | ... | ... | 16.350 | 0 | 16.350 | 120000 | 2.800 | 0 | 2.800 | ... | ... | 0.151271 |
0.155432 | ... | ... | 14.950 | 0 | 14.950 | 122000 | 3.350 | 0 | 3.350 | ... | ... | 0.151293 |
0.154341 | ... | ... | 13.650 | -0.025 | 13.625 | 124000 | 3.975 | 0 | 3.975 | ... | ... | 0.151456 |
0.153477 | ... | ... | 12.400 | -0.025 | 12.375 | 126000 | 4.650 | -0.025 | 4.675 | ... | ... | 0.151179 |
0.153264 | ... | ... | 11.225 | 0 | 11.225 | 128000 | 5.425 | 0 | 5.425 | ... | ... | 0.151484 |
0.152646 | ... | ... | 10.125 | 0 | 10.125 | 130000 | 6.275 | 0 | 6.275 | ... | ... | 0.151817 |
0.152118 | ... | ... | 9.125 | -0.025 | 9.100 | 132000 | 7.175 | -0.025 | 7.200 | ... | ... | 0.151712 |
0.152138 | ... | ... | 8.175 | 0 | 8.175 | 134000 | 8.175 | 0 | 8.175 | ... | ... | 0.152138 |
0.151783 | ... | ... | 7.325 | -0.025 | 7.300 | 136000 | 9.225 | -0.025 | 9.250 | ... | ... | 0.152183 |
0.151549 | ... | ... | 6.525 | -0.025 | 6.500 | 138000 | 10.375 | 0 | 10.375 | ... | ... | 0.15282 |
0.151474 | ... | ... | 5.800 | -0.025 | 5.775 | 140000 | 11.575 | 0 | 11.575 | ... | ... | 0.15317 |
0.151617 | ... | ... | 5.125 | 0 | 5.125 | 142000 | 12.850 | 0 | 12.850 | ... | ... | 0.153764 |
0.151559 | ... | ... | 4.525 | 0 | 4.525 | 144000 | 14.175 | 0 | 14.175 | ... | ... | 0.154193 |
0.151348 | ... | ... | 3.975 | 0 | 3.975 | 146000 | 15.575 | 0 | 15.575 | ... | ... | 0.155031 |
0.151039 | ... | ... | 3.500 | -0.025 | 3.475 | 148000 | 17.025 | 0 | 17.025 | ... | ... | 0.15587 |
0.151261 | ... | ... | 3.050 | 0 | 3.050 | 150000 | 18.525 | -0.025 | 18.550 | ... | ... | 0.1568 |
0.150993 | ... | ... | 2.675 | -0.025 | 2.650 | 152000 | 20.100 | 0 | 20.100 | ... | ... | 0.158503 |
0.150872 | ... | ... | 2.325 | -0.025 | 2.300 | 154000 | 21.700 | -0.025 | 21.725 | ... | ... | 0.159967 |
0.151025 | ... | ... | 2 | 0 | 2 | 156000 | 23.375 | 0 | 23.375 | ... | ... | 0.162528 |
0.150885 | ... | ... | 1.750 | -0.025 | 1.725 | 158000 | 25.075 | 0 | 25.075 | ... | ... | 0.165096 |
0.151277 | ... | ... | 1.500 | 0 | 1.500 | 160000 | 26.800 | -0.025 | 26.825 | ... | ... | 0.167755 |
0.15073 | ... | ... | 1.300 | -0.025 | 1.275 | 162000 | 28.600 | 0 | 28.600 | ... | ... | 0.172061 |
0.150972 | ... | ... | 1.100 | 0 | 1.100 | 164000 | 30.400 | -0.025 | 30.425 | ... | ... | 0.176 |
0.151324 | ... | ... | 0.950 | 0 | 0.950 | 166000 | 32.275 | 0 | 32.275 | ... | ... | 0.181936 |
0.150801 | ... | ... | 0.800 | 0 | 0.800 | 168000 | 34.150 | 0 | 34.150 | ... | ... | 0.187671 |
0.150488 | ... | ... | 0.700 | -0.025 | 0.675 | 170000 | 36.075 | 0 | 36.075 | ... | ... | 0.194842 |
0.150593 | ... | ... | 0.575 | 0 | 0.575 | 172000 | 38.025 | 0 | 38.025 | ... | ... | 0.202703 |
0.151393 | ... | ... | 0.500 | 0 | 0.500 | 174000 | 40 | 0 | 40 | ... | ... | 0.211275 |
0.151509 | ... | ... | 0.425 | 0 | 0.425 | 176000 | 42 | 0 | 42 | ... | ... | 0.22056 |
0.150792 | ... | ... | 0.350 | 0 | 0.350 | 178000 | 44 | 0 | 44 | ... | ... | 0.229745 |
0.151257 | ... | ... | 0.300 | 0 | 0.300 | 180000 | 46 | 0 | 46 | ... | ... | 0.238832 |
0.151019 | ... | ... | 0.250 | 0 | 0.250 | 182000 | 48 | 0 | 48 | ... | ... | 0.247825 |
0.14988 | ... | ... | 0.225 | -0.025 | 0.200 | 184000 | 50 | 0 | 50 | ... | ... | 0.256725 |
0.150921 | ... | ... | 0.175 | 0 | 0.175 | 186000 | 52 | 0 | 52 | ... | ... | 0.265534 |
0.151471 | ... | ... | 0.150 | 0 | 0.150 | 188000 | 54 | 0 | 54 | ... | ... | 0.274255 |
0.151418 | ... | ... | 0.125 | 0 | 0.125 | 190000 | 56 | 0 | 56 | ... | ... | 0.282889 |
0.150583 | ... | ... | 0.100 | 0 | 0.100 | 192000 | 58 | 0 | 58 | ... | ... | 0.291439 |
0.154238 | ... | ... | 0.100 | 0 | 0.100 | 194000 | 60 | 0 | 60 | ... | ... | 0.299906 |
0.152151 | ... | ... | 0.075 | 0 | 0.075 | 196000 | 62 | 0 | 62 | ... | ... | 0.308292 |
0.148264 | ... | ... | 0.050 | 0 | 0.050 | 198000 | 64 | 0 | 64 | ... | ... | 0.316598 |
0.151553 | ... | ... | 0.050 | 0 | 0.050 | 200000 | 66 | 0 | 66 | ... | ... | 0.324827 |
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.