Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.583991 | ... | ... | 65.500 | 0 | 65.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.235418 |
0.557753 | ... | ... | 63.500 | 0 | 63.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.225737 |
0.532396 | ... | ... | 61.500 | 0 | 61.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.216339 |
0.507862 | ... | ... | 59.500 | 0 | 59.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.207205 |
0.484096 | ... | ... | 57.500 | 0 | 57.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.198318 |
0.461053 | ... | ... | 55.500 | 0 | 55.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.189662 |
0.438687 | ... | ... | 53.500 | 0 | 53.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.181226 |
0.41696 | ... | ... | 51.500 | 0 | 51.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.172996 |
0.395833 | ... | ... | 49.500 | 0 | 49.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.164959 |
0.375273 | ... | ... | 47.500 | 0 | 47.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.157105 |
0.35525 | ... | ... | 45.500 | 0 | 45.500 | 84000 | 0.025 | 0 | 0.025 | ... | ... | 0.160444 |
0.335736 | ... | ... | 43.500 | 0 | 43.500 | 86000 | 0.025 | 0 | 0.025 | ... | ... | 0.152448 |
0.316703 | ... | ... | 41.500 | 0 | 41.500 | 88000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.144614 |
0.298128 | ... | ... | 39.500 | 0 | 39.500 | 90000 | 0.050 | 0 | 0.050 | ... | ... | 0.14859 |
0.279988 | ... | ... | 37.500 | 0 | 37.500 | 92000 | 0.075 | 0 | 0.075 | ... | ... | 0.148202 |
0.262262 | ... | ... | 35.500 | 0 | 35.500 | 94000 | 0.125 | 0 | 0.125 | ... | ... | 0.15069 |
0.244931 | ... | ... | 33.500 | 0 | 33.500 | 96000 | 0.175 | 0 | 0.175 | ... | ... | 0.14992 |
0.227977 | ... | ... | 31.500 | 0 | 31.500 | 98000 | 0.250 | 0 | 0.250 | ... | ... | 0.150155 |
0.211383 | ... | ... | 29.500 | 0 | 29.500 | 100000 | 0.350 | 0 | 0.350 | ... | ... | 0.15045 |
0.196229 | ... | ... | 27.525 | 0 | 27.525 | 102000 | 0.475 | 0 | 0.475 | ... | ... | 0.15041 |
0.185598 | ... | ... | 25.650 | 0 | 25.650 | 104000 | 0.650 | 0 | 0.650 | ... | ... | 0.151339 |
0.175943 | ... | ... | 23.800 | 0 | 23.800 | 106000 | 0.825 | -0.025 | 0.850 | ... | ... | 0.150075 |
0.169831 | ... | ... | 22.050 | 0 | 22.050 | 108000 | 1.075 | 0 | 1.075 | ... | ... | 0.15044 |
0.164779 | ... | ... | 20.350 | 0 | 20.350 | 110000 | 1.375 | 0 | 1.375 | ... | ... | 0.150708 |
0.161221 | ... | ... | 18.725 | 0 | 18.725 | 112000 | 1.725 | 0 | 1.725 | ... | ... | 0.15074 |
0.158703 | ... | ... | 17.175 | 0 | 17.175 | 114000 | 2.125 | -0.025 | 2.150 | ... | ... | 0.150464 |
0.156231 | ... | ... | 15.700 | -0.025 | 15.675 | 116000 | 2.600 | -0.025 | 2.625 | ... | ... | 0.150506 |
0.154902 | ... | ... | 14.275 | 0 | 14.275 | 118000 | 3.150 | -0.025 | 3.175 | ... | ... | 0.150695 |
0.153844 | ... | ... | 12.975 | -0.025 | 12.950 | 120000 | 3.775 | 0 | 3.775 | ... | ... | 0.150931 |
0.153483 | ... | ... | 11.725 | 0 | 11.725 | 122000 | 4.475 | 0 | 4.475 | ... | ... | 0.151159 |
0.152643 | ... | ... | 10.550 | 0 | 10.550 | 124000 | 5.250 | 0 | 5.250 | ... | ... | 0.151354 |
0.152353 | ... | ... | 9.475 | 0 | 9.475 | 126000 | 6.100 | 0 | 6.100 | ... | ... | 0.151512 |
0.152066 | ... | ... | 8.475 | 0 | 8.475 | 128000 | 7.025 | 0 | 7.025 | ... | ... | 0.151642 |
0.151788 | ... | ... | 7.550 | 0 | 7.550 | 130000 | 8.025 | 0 | 8.025 | ... | ... | 0.151766 |
0.151544 | ... | ... | 6.700 | 0 | 6.700 | 132000 | 9.100 | -0.025 | 9.125 | ... | ... | 0.151917 |
0.151367 | ... | ... | 5.925 | 0 | 5.925 | 134000 | 10.275 | 0 | 10.275 | ... | ... | 0.152636 |
0.151309 | ... | ... | 5.225 | 0 | 5.225 | 136000 | 11.500 | 0 | 11.500 | ... | ... | 0.153007 |
0.150926 | ... | ... | 4.575 | 0 | 4.575 | 138000 | 12.800 | 0 | 12.800 | ... | ... | 0.153598 |
0.150789 | ... | ... | 4.025 | -0.025 | 4 | 140000 | 14.150 | -0.025 | 14.175 | ... | ... | 0.153982 |
0.151007 | ... | ... | 3.500 | 0 | 3.500 | 142000 | 15.575 | -0.025 | 15.600 | ... | ... | 0.154777 |
0.150555 | ... | ... | 3.050 | -0.025 | 3.025 | 144000 | 17.075 | 0 | 17.075 | ... | ... | 0.156132 |
0.150655 | ... | ... | 2.625 | 0 | 2.625 | 146000 | 18.625 | 0 | 18.625 | ... | ... | 0.157631 |
0.15086 | ... | ... | 2.275 | 0 | 2.275 | 148000 | 20.225 | 0 | 20.225 | ... | ... | 0.159403 |
0.150601 | ... | ... | 1.950 | 0 | 1.950 | 150000 | 21.875 | 0 | 21.875 | ... | ... | 0.161602 |
0.150649 | ... | ... | 1.675 | 0 | 1.675 | 152000 | 23.550 | 0 | 23.550 | ... | ... | 0.163698 |
0.150379 | ... | ... | 1.450 | -0.025 | 1.425 | 154000 | 25.300 | 0 | 25.300 | ... | ... | 0.167252 |
0.150737 | ... | ... | 1.225 | 0 | 1.225 | 156000 | 27.075 | 0 | 27.075 | ... | ... | 0.171029 |
0.151048 | ... | ... | 1.050 | 0 | 1.050 | 158000 | 28.900 | 0 | 28.900 | ... | ... | 0.175934 |
0.150342 | ... | ... | 0.875 | 0 | 0.875 | 160000 | 30.750 | 0 | 30.750 | ... | ... | 0.181328 |
0.15084 | ... | ... | 0.750 | 0 | 0.750 | 162000 | 32.625 | 0 | 32.625 | ... | ... | 0.187301 |
0.150413 | ... | ... | 0.625 | 0 | 0.625 | 164000 | 34.550 | 0 | 34.550 | ... | ... | 0.194789 |
0.150374 | ... | ... | 0.525 | 0 | 0.525 | 166000 | 36.525 | 0 | 36.525 | ... | ... | 0.203868 |
0.151027 | ... | ... | 0.450 | 0 | 0.450 | 168000 | 38.500 | 0 | 38.500 | ... | ... | 0.212838 |
0.150874 | ... | ... | 0.375 | 0 | 0.375 | 170000 | 40.500 | 0 | 40.500 | ... | ... | 0.222557 |
0.151875 | ... | ... | 0.325 | 0 | 0.325 | 172000 | 42.500 | 0 | 42.500 | ... | ... | 0.232169 |
0.149751 | ... | ... | 0.275 | -0.025 | 0.250 | 174000 | 44.500 | 0 | 44.500 | ... | ... | 0.241675 |
0.151736 | ... | ... | 0.225 | 0 | 0.225 | 176000 | 46.500 | 0 | 46.500 | ... | ... | 0.251078 |
0.150176 | ... | ... | 0.175 | 0 | 0.175 | 178000 | 48.500 | 0 | 48.500 | ... | ... | 0.260382 |
0.150968 | ... | ... | 0.150 | 0 | 0.150 | 180000 | 50.500 | 0 | 50.500 | ... | ... | 0.269587 |
0.151138 | ... | ... | 0.125 | 0 | 0.125 | 182000 | 52.500 | 0 | 52.500 | ... | ... | 0.278696 |
0.150502 | ... | ... | 0.100 | 0 | 0.100 | 184000 | 54.500 | 0 | 54.500 | ... | ... | 0.287712 |
0.148738 | ... | ... | 0.075 | 0 | 0.075 | 186000 | 56.500 | 0 | 56.500 | ... | ... | 0.296637 |
0.152471 | ... | ... | 0.075 | 0 | 0.075 | 188000 | 58.500 | 0 | 58.500 | ... | ... | 0.305472 |
0.148711 | ... | ... | 0.050 | 0 | 0.050 | 190000 | 60.500 | 0 | 60.500 | ... | ... | 0.314221 |
0.152207 | ... | ... | 0.050 | 0 | 0.050 | 192000 | 62.500 | 0 | 62.500 | ... | ... | 0.322884 |
0.155655 | ... | ... | 0.050 | 0 | 0.050 | 194000 | 64.500 | 0 | 64.500 | ... | ... | 0.331464 |
0.147589 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 66.500 | 0 | 66.500 | ... | ... | 0.339962 |
0.150757 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 68.500 | 0 | 68.500 | ... | ... | 0.348381 |
0.153884 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 70.500 | 0 | 70.500 | ... | ... | 0.356721 |
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.