Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.751584 | ... | ... | 57.825 | -0.275 | 57.550 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.39713 |
0.714373 | ... | ... | 55.825 | -0.275 | 55.550 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.378944 |
0.678426 | ... | ... | 53.825 | -0.275 | 53.550 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.36131 |
0.643657 | ... | ... | 51.825 | -0.275 | 51.550 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.344197 |
0.609992 | ... | ... | 49.825 | -0.275 | 49.550 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.327574 |
0.577361 | ... | ... | 47.825 | -0.275 | 47.550 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.311403 |
0.545701 | ... | ... | 45.825 | -0.275 | 45.550 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.295655 |
0.514954 | ... | ... | 43.825 | -0.275 | 43.550 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.280313 |
0.485068 | ... | ... | 41.825 | -0.275 | 41.550 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.265345 |
0.455995 | ... | ... | 39.825 | -0.275 | 39.550 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.250725 |
0.427691 | ... | ... | 37.825 | -0.275 | 37.550 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.236437 |
0.400115 | ... | ... | 35.825 | -0.275 | 35.550 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.222457 |
0.373229 | ... | ... | 33.825 | -0.275 | 33.550 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.208767 |
0.346999 | ... | ... | 31.825 | -0.275 | 31.550 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.195354 |
0.321391 | ... | ... | 29.825 | -0.275 | 29.550 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.182189 |
0.296378 | ... | ... | 27.825 | -0.275 | 27.550 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.169264 |
0.27193 | ... | ... | 25.825 | -0.275 | 25.550 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.156557 |
0.248022 | ... | ... | 23.825 | -0.275 | 23.550 | 94000 | 0.025 | 0 | 0.025 | ... | ... | 0.155858 |
0.22463 | ... | ... | 21.825 | -0.275 | 21.550 | 96000 | 0.050 | 0 | 0.050 | ... | ... | 0.156231 |
0.20173 | ... | ... | 19.825 | -0.275 | 19.550 | 98000 | 0.075 | 0 | 0.075 | ... | ... | 0.151069 |
0.182375 | ... | ... | 17.850 | -0.275 | 17.575 | 100000 | 0.150 | 0.025 | 0.125 | ... | ... | 0.153752 |
0.168792 | ... | ... | 15.925 | -0.275 | 15.650 | 102000 | 0.225 | 0 | 0.225 | ... | ... | 0.149675 |
0.16128 | ... | ... | 14.050 | -0.250 | 13.800 | 104000 | 0.400 | 0.025 | 0.375 | ... | ... | 0.152361 |
0.156649 | ... | ... | 12.275 | -0.250 | 12.025 | 106000 | 0.625 | 0.025 | 0.600 | ... | ... | 0.152268 |
0.154239 | ... | ... | 10.600 | -0.250 | 10.350 | 108000 | 0.925 | 0.025 | 0.900 | ... | ... | 0.151356 |
0.153458 | ... | ... | 9.025 | -0.225 | 8.800 | 110000 | 1.350 | 0.050 | 1.300 | ... | ... | 0.151606 |
0.152951 | ... | ... | 7.575 | -0.200 | 7.375 | 112000 | 1.900 | 0.075 | 1.825 | ... | ... | 0.151825 |
0.152103 | ... | ... | 6.275 | -0.200 | 6.075 | 114000 | 2.575 | 0.075 | 2.500 | ... | ... | 0.151527 |
0.151554 | ... | ... | 5.100 | -0.175 | 4.925 | 116000 | 3.400 | 0.100 | 3.300 | ... | ... | 0.151434 |
0.152006 | ... | ... | 4.100 | -0.150 | 3.950 | 118000 | 4.375 | 0.100 | 4.275 | ... | ... | 0.151392 |
0.151679 | ... | ... | 3.225 | -0.125 | 3.100 | 120000 | 5.525 | 0.150 | 5.375 | ... | ... | 0.152407 |
0.151753 | ... | ... | 2.500 | -0.100 | 2.400 | 122000 | 6.775 | 0.150 | 6.625 | ... | ... | 0.151989 |
0.151711 | ... | ... | 1.925 | -0.100 | 1.825 | 124000 | 8.175 | 0.175 | 8 | ... | ... | 0.152451 |
0.150984 | ... | ... | 1.425 | -0.075 | 1.350 | 126000 | 9.700 | 0.200 | 9.500 | ... | ... | 0.153537 |
0.151466 | ... | ... | 1.050 | -0.050 | 1 | 128000 | 11.325 | 0.225 | 11.100 | ... | ... | 0.155008 |
0.151587 | ... | ... | 0.775 | -0.050 | 0.725 | 130000 | 13.025 | 0.225 | 12.800 | ... | ... | 0.15647 |
0.152298 | ... | ... | 0.550 | -0.025 | 0.525 | 132000 | 14.800 | 0.225 | 14.575 | ... | ... | 0.158969 |
0.15046 | ... | ... | 0.375 | -0.025 | 0.350 | 134000 | 16.650 | 0.250 | 16.400 | ... | ... | 0.164132 |
0.151699 | ... | ... | 0.275 | -0.025 | 0.250 | 136000 | 18.550 | 0.275 | 18.275 | ... | ... | 0.171694 |
0.152546 | ... | ... | 0.175 | 0 | 0.175 | 138000 | 20.475 | 0.250 | 20.225 | ... | ... | 0.180478 |
0.1486 | ... | ... | 0.125 | -0.025 | 0.100 | 140000 | 22.450 | 0.275 | 22.175 | ... | ... | 0.193827 |
0.151729 | ... | ... | 0.075 | 0 | 0.075 | 142000 | 24.450 | 0.275 | 24.175 | ... | ... | 0.209577 |
0.152239 | ... | ... | 0.050 | 0 | 0.050 | 144000 | 26.450 | 0.275 | 26.175 | ... | ... | 0.225112 |
0.147748 | ... | ... | 0.025 | 0 | 0.025 | 146000 | 28.450 | 0.275 | 28.175 | ... | ... | 0.240436 |
0.155796 | ... | ... | 0.025 | 0 | 0.025 | 148000 | 30.450 | 0.275 | 30.175 | ... | ... | 0.255557 |
0.15191 | ... | ... | 0.025 | -0.013 | 0.013 | 150000 | 32.450 | 0.275 | 32.175 | ... | ... | 0.27048 |
0.159203 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 34.450 | 0.275 | 34.175 | ... | ... | 0.285211 |
0.16636 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 36.450 | 0.275 | 36.175 | ... | ... | 0.299755 |
0.173391 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 38.450 | 0.275 | 38.175 | ... | ... | 0.314116 |
0.180297 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 40.450 | 0.275 | 40.175 | ... | ... | 0.3283 |
0.187087 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 42.450 | 0.275 | 42.175 | ... | ... | 0.342312 |
0.193765 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 44.450 | 0.275 | 44.175 | ... | ... | 0.356155 |
0.200331 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 46.450 | 0.275 | 46.175 | ... | ... | 0.369834 |
0.20679 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 48.450 | 0.275 | 48.175 | ... | ... | 0.383354 |
0.21315 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 50.450 | 0.275 | 50.175 | ... | ... | 0.396717 |
0.219416 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 52.450 | 0.275 | 52.175 | ... | ... | 0.409928 |
0.225584 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 54.450 | 0.275 | 54.175 | ... | ... | 0.422991 |
0.231659 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 56.450 | 0.275 | 56.175 | ... | ... | 0.435909 |
0.237645 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 58.450 | 0.275 | 58.175 | ... | ... | 0.448686 |
0.243546 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 60.450 | 0.275 | 60.175 | ... | ... | 0.461325 |
0.249365 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 62.450 | 0.275 | 62.175 | ... | ... | 0.473829 |
0.255102 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 64.450 | 0.275 | 64.175 | ... | ... | 0.486202 |
0.26076 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 66.450 | 0.275 | 66.175 | ... | ... | 0.498445 |
0.266343 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 68.450 | 0.275 | 68.175 | ... | ... | 0.510563 |
0.271852 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 70.450 | 0.275 | 70.175 | ... | ... | 0.522558 |
0.27729 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 72.450 | 0.275 | 72.175 | ... | ... | 0.534432 |
0.282655 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 74.450 | 0.275 | 74.175 | ... | ... | 0.546188 |
0.28795 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 76.450 | 0.275 | 76.175 | ... | ... | 0.557829 |
0.293178 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 78.450 | 0.275 | 78.175 | ... | ... | 0.569357 |
0.298343 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 80.450 | 0.275 | 80.175 | ... | ... | 0.580774 |
0.303448 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 82.450 | 0.275 | 82.175 | ... | ... | 0.592084 |
0.308491 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 84.450 | 0.275 | 84.175 | ... | ... | 0.603287 |
0.313474 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 86.450 | 0.275 | 86.175 | ... | ... | 0.614387 |
0.318395 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 88.450 | 0.275 | 88.175 | ... | ... | 0.625385 |
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.