Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.708225 | ... | ... | 60 | 0.125 | 60.125 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 0.344932 |
0.674126 | ... | ... | 58 | 0.125 | 58.125 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.329606 |
0.6412 | ... | ... | 56 | 0.125 | 56.125 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.314753 |
0.609368 | ... | ... | 54 | 0.125 | 54.125 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.300337 |
0.57856 | ... | ... | 52 | 0.125 | 52.125 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.286333 |
0.548709 | ... | ... | 50 | 0.125 | 50.125 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.272717 |
0.519757 | ... | ... | 48 | 0.125 | 48.125 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.259461 |
0.491649 | ... | ... | 46 | 0.125 | 46.125 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.246542 |
0.464336 | ... | ... | 44 | 0.125 | 44.125 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.233944 |
0.437775 | ... | ... | 42 | 0.125 | 42.125 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.221646 |
0.411922 | ... | ... | 40 | 0.125 | 40.125 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.209626 |
0.386741 | ... | ... | 38 | 0.125 | 38.125 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.197873 |
0.362195 | ... | ... | 36 | 0.125 | 36.125 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.186366 |
0.338253 | ... | ... | 34 | 0.125 | 34.125 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.17509 |
0.314885 | ... | ... | 32 | 0.125 | 32.125 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.164039 |
0.292063 | ... | ... | 30 | 0.125 | 30.125 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.153186 |
0.269759 | ... | ... | 28 | 0.125 | 28.125 | 92000 | 0.025 | 0 | 0.025 | ... | ... | 0.153863 |
0.247953 | ... | ... | 26 | 0.125 | 26.125 | 94000 | 0.050 | 0 | 0.050 | ... | ... | 0.155734 |
0.226619 | ... | ... | 24 | 0.125 | 24.125 | 96000 | 0.075 | 0 | 0.075 | ... | ... | 0.152449 |
0.205737 | ... | ... | 22 | 0.125 | 22.125 | 98000 | 0.125 | 0 | 0.125 | ... | ... | 0.152116 |
0.187503 | ... | ... | 20.025 | 0.125 | 20.150 | 100000 | 0.200 | 0 | 0.200 | ... | ... | 0.151655 |
0.173707 | ... | ... | 18.100 | 0.125 | 18.225 | 102000 | 0.300 | 0 | 0.300 | ... | ... | 0.150156 |
0.165123 | ... | ... | 16.275 | 0.100 | 16.375 | 104000 | 0.450 | -0.025 | 0.475 | ... | ... | 0.149532 |
0.159792 | ... | ... | 14.500 | 0.100 | 14.600 | 106000 | 0.675 | -0.025 | 0.700 | ... | ... | 0.150155 |
0.156069 | ... | ... | 12.800 | 0.100 | 12.900 | 108000 | 0.975 | -0.025 | 1 | ... | ... | 0.150645 |
0.153985 | ... | ... | 11.225 | 0.075 | 11.300 | 110000 | 1.350 | -0.025 | 1.375 | ... | ... | 0.150471 |
0.152503 | ... | ... | 9.725 | 0.075 | 9.800 | 112000 | 1.825 | -0.050 | 1.875 | ... | ... | 0.150403 |
0.151927 | ... | ... | 8.350 | 0.075 | 8.425 | 114000 | 2.425 | -0.025 | 2.450 | ... | ... | 0.150921 |
0.151747 | ... | ... | 7.100 | 0.075 | 7.175 | 116000 | 3.125 | -0.050 | 3.175 | ... | ... | 0.150818 |
0.150945 | ... | ... | 5.975 | 0.050 | 6.025 | 118000 | 3.950 | -0.050 | 4 | ... | ... | 0.150843 |
0.151021 | ... | ... | 4.975 | 0.050 | 5.025 | 120000 | 4.900 | -0.075 | 4.975 | ... | ... | 0.150926 |
0.150438 | ... | ... | 4.100 | 0.025 | 4.125 | 122000 | 5.975 | -0.075 | 6.050 | ... | ... | 0.151109 |
0.150846 | ... | ... | 3.325 | 0.050 | 3.375 | 124000 | 7.175 | -0.075 | 7.250 | ... | ... | 0.15154 |
0.150107 | ... | ... | 2.675 | 0.025 | 2.700 | 126000 | 8.475 | -0.100 | 8.575 | ... | ... | 0.151662 |
0.15006 | ... | ... | 2.125 | 0.025 | 2.150 | 128000 | 9.900 | -0.100 | 10 | ... | ... | 0.15261 |
0.150281 | ... | ... | 1.675 | 0.025 | 1.700 | 130000 | 11.400 | -0.125 | 11.525 | ... | ... | 0.153073 |
0.150244 | ... | ... | 1.325 | 0 | 1.325 | 132000 | 13 | -0.125 | 13.125 | ... | ... | 0.154419 |
0.150375 | ... | ... | 1.025 | 0 | 1.025 | 134000 | 14.675 | -0.125 | 14.800 | ... | ... | 0.156286 |
0.149926 | ... | ... | 0.775 | 0 | 0.775 | 136000 | 16.425 | -0.125 | 16.550 | ... | ... | 0.159404 |
0.15092 | ... | ... | 0.575 | 0.025 | 0.600 | 138000 | 18.225 | -0.125 | 18.350 | ... | ... | 0.163279 |
0.150939 | ... | ... | 0.450 | 0 | 0.450 | 140000 | 20.075 | -0.125 | 20.200 | ... | ... | 0.168628 |
0.150057 | ... | ... | 0.325 | 0 | 0.325 | 142000 | 21.975 | -0.125 | 22.100 | ... | ... | 0.176251 |
0.151454 | ... | ... | 0.250 | 0 | 0.250 | 144000 | 23.900 | -0.125 | 24.025 | ... | ... | 0.18503 |
0.150344 | ... | ... | 0.175 | 0 | 0.175 | 146000 | 25.875 | -0.125 | 26 | ... | ... | 0.197141 |
0.150134 | ... | ... | 0.125 | 0 | 0.125 | 148000 | 27.875 | -0.125 | 28 | ... | ... | 0.210915 |
0.152708 | ... | ... | 0.100 | 0 | 0.100 | 150000 | 29.875 | -0.125 | 30 | ... | ... | 0.224509 |
0.153748 | ... | ... | 0.075 | 0 | 0.075 | 152000 | 31.875 | -0.125 | 32 | ... | ... | 0.237929 |
0.152463 | ... | ... | 0.050 | 0 | 0.050 | 154000 | 33.875 | -0.125 | 34 | ... | ... | 0.251178 |
0.146588 | ... | ... | 0.025 | 0 | 0.025 | 156000 | 35.875 | -0.125 | 36 | ... | ... | 0.264261 |
0.152812 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 37.875 | -0.125 | 38 | ... | ... | 0.277183 |
0.158923 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 39.875 | -0.125 | 40 | ... | ... | 0.289949 |
0.15351 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 41.875 | -0.125 | 42 | ... | ... | 0.302561 |
0.15909 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 43.875 | -0.125 | 44 | ... | ... | 0.315025 |
0.164579 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 45.875 | -0.125 | 46 | ... | ... | 0.327343 |
0.169977 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 47.875 | -0.125 | 48 | ... | ... | 0.33952 |
0.175291 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 49.875 | -0.125 | 50 | ... | ... | 0.351559 |
0.180528 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 51.875 | -0.125 | 52 | ... | ... | 0.363463 |
0.185687 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 53.875 | -0.125 | 54 | ... | ... | 0.375236 |
0.190766 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 55.875 | -0.125 | 56 | ... | ... | 0.386881 |
0.195771 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 57.875 | -0.125 | 58 | ... | ... | 0.3984 |
0.200705 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 59.875 | -0.125 | 60 | ... | ... | 0.409797 |
0.205571 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 61.875 | -0.125 | 62 | ... | ... | 0.421075 |
0.210371 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 63.875 | -0.125 | 64 | ... | ... | 0.432236 |
0.215104 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 65.875 | -0.125 | 66 | ... | ... | 0.443283 |
0.219773 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 67.875 | -0.125 | 68 | ... | ... | 0.454218 |
0.224382 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 69.875 | -0.125 | 70 | ... | ... | 0.465044 |
0.228931 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 71.875 | -0.125 | 72 | ... | ... | 0.475764 |
0.233423 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 73.875 | -0.125 | 74 | ... | ... | 0.486379 |
0.237854 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 75.875 | -0.125 | 76 | ... | ... | 0.496891 |
0.24223 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 77.875 | -0.125 | 78 | ... | ... | 0.507304 |
0.246552 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 79.875 | -0.125 | 80 | ... | ... | 0.517619 |
0.250824 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 81.875 | -0.125 | 82 | ... | ... | 0.527837 |
0.255046 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 83.875 | -0.125 | 84 | ... | ... | 0.537962 |
0.259218 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 85.875 | -0.125 | 86 | ... | ... | 0.547995 |
0.26334 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 87.875 | -0.125 | 88 | ... | ... | 0.557937 |
0.267413 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 89.875 | -0.125 | 90 | ... | ... | 0.567791 |
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.