Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.570797 | ... | ... | 69.025 | 0 | 69.025 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.254428 |
0.546182 | ... | ... | 67.025 | 0 | 67.025 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.244333 |
0.52238 | ... | ... | 65.025 | 0 | 65.025 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.234531 |
0.499337 | ... | ... | 63.025 | 0 | 63.025 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.225004 |
0.477005 | ... | ... | 61.025 | 0 | 61.025 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.215738 |
0.45534 | ... | ... | 59.025 | 0 | 59.025 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.206716 |
0.434304 | ... | ... | 57.025 | 0 | 57.025 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.197924 |
0.413859 | ... | ... | 55.025 | 0 | 55.025 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.189347 |
0.393973 | ... | ... | 53.025 | 0 | 53.025 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.180976 |
0.374614 | ... | ... | 51.025 | 0 | 51.025 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.172799 |
0.355755 | ... | ... | 49.025 | 0 | 49.025 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.1648 |
0.33737 | ... | ... | 47.025 | 0 | 47.025 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.156975 |
0.319435 | ... | ... | 45.025 | 0 | 45.025 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0.160314 |
0.301927 | ... | ... | 43.025 | 0 | 43.025 | 90000 | 0.025 | 0 | 0.025 | ... | ... | 0.152329 |
0.284826 | ... | ... | 41.025 | 0 | 41.025 | 92000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.144496 |
0.268113 | ... | ... | 39.025 | 0 | 39.025 | 94000 | 0.050 | 0 | 0.050 | ... | ... | 0.148447 |
0.251769 | ... | ... | 37.025 | 0 | 37.025 | 96000 | 0.075 | 0 | 0.075 | ... | ... | 0.148032 |
0.235779 | ... | ... | 35.025 | 0 | 35.025 | 98000 | 0.125 | 0 | 0.125 | ... | ... | 0.150478 |
0.220126 | ... | ... | 33.025 | 0 | 33.025 | 100000 | 0.175 | 0 | 0.175 | ... | ... | 0.149661 |
0.204796 | ... | ... | 31.025 | 0 | 31.025 | 102000 | 0.250 | 0 | 0.250 | ... | ... | 0.149837 |
0.19107 | ... | ... | 29.050 | 0 | 29.050 | 104000 | 0.350 | 0 | 0.350 | ... | ... | 0.150061 |
0.18009 | ... | ... | 27.125 | 0 | 27.125 | 106000 | 0.475 | -0.025 | 0.500 | ... | ... | 0.149938 |
0.171503 | ... | ... | 25.250 | 0 | 25.250 | 108000 | 0.650 | 0 | 0.650 | ... | ... | 0.150765 |
0.165897 | ... | ... | 23.450 | 0 | 23.450 | 110000 | 0.850 | 0 | 0.850 | ... | ... | 0.150607 |
0.161527 | ... | ... | 21.700 | 0 | 21.700 | 112000 | 1.100 | 0 | 1.100 | ... | ... | 0.150663 |
0.15882 | ... | ... | 20.025 | 0 | 20.025 | 114000 | 1.400 | 0 | 1.400 | ... | ... | 0.150644 |
0.156423 | ... | ... | 18.400 | 0 | 18.400 | 116000 | 1.750 | 0 | 1.750 | ... | ... | 0.1504 |
0.154834 | ... | ... | 16.850 | 0 | 16.850 | 118000 | 2.175 | 0 | 2.175 | ... | ... | 0.150567 |
0.153735 | ... | ... | 15.375 | 0 | 15.375 | 120000 | 2.675 | 0 | 2.675 | ... | ... | 0.150913 |
0.152914 | ... | ... | 13.975 | 0 | 13.975 | 122000 | 3.225 | 0 | 3.225 | ... | ... | 0.150696 |
0.15223 | ... | ... | 12.650 | 0 | 12.650 | 124000 | 3.850 | -0.025 | 3.875 | ... | ... | 0.150524 |
0.152134 | ... | ... | 11.425 | 0 | 11.425 | 126000 | 4.575 | 0 | 4.575 | ... | ... | 0.150871 |
0.151474 | ... | ... | 10.250 | 0 | 10.250 | 128000 | 5.350 | -0.025 | 5.375 | ... | ... | 0.150602 |
0.151287 | ... | ... | 9.175 | 0 | 9.175 | 130000 | 6.225 | -0.025 | 6.250 | ... | ... | 0.150772 |
0.151038 | ... | ... | 8.200 | -0.025 | 8.175 | 132000 | 7.175 | -0.025 | 7.200 | ... | ... | 0.150858 |
0.151232 | ... | ... | 7.275 | 0 | 7.275 | 134000 | 8.225 | 0 | 8.225 | ... | ... | 0.151377 |
0.150916 | ... | ... | 6.425 | 0 | 6.425 | 136000 | 9.325 | 0 | 9.325 | ... | ... | 0.151386 |
0.150621 | ... | ... | 5.675 | -0.025 | 5.650 | 138000 | 10.500 | -0.025 | 10.525 | ... | ... | 0.151426 |
0.150909 | ... | ... | 4.975 | 0 | 4.975 | 140000 | 11.775 | 0 | 11.775 | ... | ... | 0.152065 |
0.150849 | ... | ... | 4.350 | 0 | 4.350 | 142000 | 13.100 | 0 | 13.100 | ... | ... | 0.152385 |
0.15049 | ... | ... | 3.800 | -0.025 | 3.775 | 144000 | 14.475 | -0.025 | 14.500 | ... | ... | 0.152443 |
0.15045 | ... | ... | 3.300 | -0.025 | 3.275 | 146000 | 15.950 | 0 | 15.950 | ... | ... | 0.153433 |
0.150876 | ... | ... | 2.850 | 0 | 2.850 | 148000 | 17.450 | 0 | 17.450 | ... | ... | 0.153815 |
0.150691 | ... | ... | 2.450 | 0 | 2.450 | 150000 | 19.025 | 0 | 19.025 | ... | ... | 0.154855 |
0.150569 | ... | ... | 2.100 | 0 | 2.100 | 152000 | 20.650 | 0 | 20.650 | ... | ... | 0.156124 |
0.150647 | ... | ... | 1.800 | 0 | 1.800 | 154000 | 22.325 | 0 | 22.325 | ... | ... | 0.157784 |
0.150309 | ... | ... | 1.550 | -0.025 | 1.525 | 156000 | 24.025 | 0 | 24.025 | ... | ... | 0.159278 |
0.150448 | ... | ... | 1.300 | 0 | 1.300 | 158000 | 25.775 | 0 | 25.775 | ... | ... | 0.161487 |
0.15039 | ... | ... | 1.100 | 0 | 1.100 | 160000 | 27.575 | 0 | 27.575 | ... | ... | 0.16466 |
0.150219 | ... | ... | 0.950 | -0.025 | 0.925 | 162000 | 29.400 | 0 | 29.400 | ... | ... | 0.168166 |
0.150048 | ... | ... | 0.800 | -0.025 | 0.775 | 164000 | 31.250 | 0 | 31.250 | ... | ... | 0.172134 |
0.150038 | ... | ... | 0.675 | -0.025 | 0.650 | 166000 | 33.150 | 0 | 33.150 | ... | ... | 0.177666 |
0.15041 | ... | ... | 0.550 | 0 | 0.550 | 168000 | 35.075 | 0.025 | 35.050 | ... | ... | 0.183966 |
0.15146 | ... | ... | 0.475 | 0 | 0.475 | 170000 | 37 | 0 | 37 | ... | ... | 0.190105 |
0.149865 | ... | ... | 0.400 | -0.025 | 0.375 | 172000 | 38.975 | 0 | 38.975 | ... | ... | 0.198136 |
0.151069 | ... | ... | 0.325 | 0 | 0.325 | 174000 | 40.975 | 0 | 40.975 | ... | ... | 0.207082 |
0.151601 | ... | ... | 0.275 | 0 | 0.275 | 176000 | 42.975 | 0 | 42.975 | ... | ... | 0.215929 |
0.151303 | ... | ... | 0.225 | 0 | 0.225 | 178000 | 44.975 | 0 | 44.975 | ... | ... | 0.22468 |
0.14991 | ... | ... | 0.175 | 0 | 0.175 | 180000 | 46.975 | 0 | 46.975 | ... | ... | 0.233337 |
0.150862 | ... | ... | 0.150 | 0 | 0.150 | 182000 | 48.975 | 0 | 48.975 | ... | ... | 0.241904 |
0.151182 | ... | ... | 0.125 | 0 | 0.125 | 184000 | 50.975 | 0 | 50.975 | ... | ... | 0.25038 |
0.150686 | ... | ... | 0.100 | 0 | 0.100 | 186000 | 52.975 | 0 | 52.975 | ... | ... | 0.25877 |
0.149048 | ... | ... | 0.075 | 0 | 0.075 | 188000 | 54.975 | 0 | 54.975 | ... | ... | 0.267074 |
0.152925 | ... | ... | 0.075 | 0 | 0.075 | 190000 | 56.975 | 0 | 56.975 | ... | ... | 0.275295 |
0.149266 | ... | ... | 0.050 | 0 | 0.050 | 192000 | 58.975 | 0 | 58.975 | ... | ... | 0.283434 |
0.152897 | ... | ... | 0.050 | 0 | 0.050 | 194000 | 60.975 | 0 | 60.975 | ... | ... | 0.291494 |
0.145129 | ... | ... | 0.025 | 0 | 0.025 | 196000 | 62.975 | 0 | 62.975 | ... | ... | 0.299475 |
0.148461 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 64.975 | 0 | 64.975 | ... | ... | 0.30738 |
0.151749 | ... | ... | 0.025 | 0 | 0.025 | 200000 | 66.975 | 0 | 66.975 | ... | ... | 0.31521 |
0.154997 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 68.975 | 0 | 68.975 | ... | ... | 0.322967 |
0.158203 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 70.975 | 0 | 70.975 | ... | ... | 0.330653 |
0.161368 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 72.975 | 0 | 72.975 | ... | ... | 0.338268 |
0.154025 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 74.975 | 0 | 74.975 | ... | ... | 0.345814 |
0.156957 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 76.975 | 0 | 76.975 | ... | ... | 0.353293 |
0.159853 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 78.975 | 0 | 78.975 | ... | ... | 0.360705 |
0.162716 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 80.975 | 0 | 80.975 | ... | ... | 0.368053 |
0.165547 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 82.975 | 0 | 82.975 | ... | ... | 0.375338 |
0.168347 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 84.975 | 0 | 84.975 | ... | ... | 0.38256 |
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.