Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.609027 | ... | ... | 67.500 | 0 | 67.500 | 60000 | 0.013 | 0 | 0.013 | ... | ... | 1.244177 |
1.538418 | ... | ... | 65.500 | 0 | 65.500 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 1.193055 |
1.470125 | ... | ... | 63.500 | 0 | 63.500 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 1.143526 |
1.404006 | ... | ... | 61.500 | 0 | 61.500 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 1.095467 |
1.339924 | ... | ... | 59.500 | 0 | 59.500 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 1.048806 |
1.277759 | ... | ... | 57.500 | 0 | 57.500 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 1.003456 |
1.217397 | ... | ... | 55.500 | 0 | 55.500 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.959331 |
1.158735 | ... | ... | 53.500 | 0 | 53.500 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.916345 |
1.101679 | ... | ... | 51.500 | 0 | 51.500 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.874447 |
1.046144 | ... | ... | 49.500 | 0 | 49.500 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.833574 |
0.992046 | ... | ... | 47.500 | 0 | 47.500 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.793646 |
0.939313 | ... | ... | 45.500 | 0 | 45.500 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.754624 |
0.88788 | ... | ... | 43.500 | 0 | 43.500 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.716462 |
0.837682 | ... | ... | 41.500 | 0 | 41.500 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.679098 |
0.788661 | ... | ... | 39.500 | 0 | 39.500 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.642498 |
0.740762 | ... | ... | 37.500 | 0 | 37.500 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.606622 |
0.693934 | ... | ... | 35.500 | 0 | 35.500 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.571408 |
0.648129 | ... | ... | 33.500 | 0 | 33.500 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.536827 |
0.625596 | ... | ... | 32.500 | 0 | 32.500 | 95000 | 0.013 | 0 | 0.013 | ... | ... | 0.519766 |
0.603303 | ... | ... | 31.500 | 0 | 31.500 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.502854 |
0.581244 | ... | ... | 30.500 | 0 | 30.500 | 97000 | 0.013 | 0 | 0.013 | ... | ... | 0.486073 |
0.559414 | ... | ... | 29.500 | 0 | 29.500 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.469429 |
0.537809 | ... | ... | 28.500 | 0 | 28.500 | 99000 | 0.013 | 0 | 0.013 | ... | ... | 0.452917 |
0.516423 | ... | ... | 27.500 | 0 | 27.500 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.436533 |
0.495252 | ... | ... | 26.500 | 0 | 26.500 | 101000 | 0.013 | 0 | 0.013 | ... | ... | 0.420261 |
0.474292 | ... | ... | 25.500 | 0 | 25.500 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.404107 |
0.453538 | ... | ... | 24.500 | 0 | 24.500 | 103000 | 0.013 | 0 | 0.013 | ... | ... | 0.388072 |
0.432988 | ... | ... | 23.500 | 0 | 23.500 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.372146 |
0.412637 | ... | ... | 22.500 | 0 | 22.500 | 105000 | 0.013 | 0 | 0.013 | ... | ... | 0.356311 |
0.39248 | ... | ... | 21.500 | 0 | 21.500 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.340571 |
0.372514 | ... | ... | 20.500 | 0 | 20.500 | 107000 | 0.013 | 0 | 0.013 | ... | ... | 0.324931 |
0.352736 | ... | ... | 19.500 | 0 | 19.500 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.309379 |
0.333142 | ... | ... | 18.500 | 0 | 18.500 | 109000 | 0.013 | 0 | 0.013 | ... | ... | 0.293897 |
0.313727 | ... | ... | 17.500 | 0 | 17.500 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.278492 |
0.29449 | ... | ... | 16.500 | 0 | 16.500 | 111000 | 0.013 | 0 | 0.013 | ... | ... | 0.263161 |
0.275427 | ... | ... | 15.500 | 0 | 15.500 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.247884 |
0.256534 | ... | ... | 14.500 | 0 | 14.500 | 113000 | 0.013 | 0 | 0.013 | ... | ... | 0.232662 |
0.237808 | ... | ... | 13.500 | 0 | 13.500 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.217482 |
0.219247 | ... | ... | 12.500 | 0 | 12.500 | 115000 | 0.013 | 0 | 0.013 | ... | ... | 0.202341 |
0.200848 | ... | ... | 11.500 | 0 | 11.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.187217 |
0.182607 | ... | ... | 10.500 | 0 | 10.500 | 117000 | 0.013 | 0 | 0.013 | ... | ... | 0.172112 |
0.164522 | ... | ... | 9.500 | 0 | 9.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.156995 |
0.14659 | ... | ... | 8.500 | 0 | 8.500 | 119000 | 0.013 | 0 | 0.013 | ... | ... | 0.14186 |
0.128809 | ... | ... | 7.500 | 0 | 7.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.126684 |
0.111176 | ... | ... | 6.500 | 0 | 6.500 | 121000 | 0.013 | 0 | 0.013 | ... | ... | 0.111429 |
0.093688 | ... | ... | 5.500 | 0 | 5.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.096063 |
0.076344 | ... | ... | 4.500 | 0 | 4.500 | 123000 | 0.013 | 0 | 0.013 | ... | ... | 0.080528 |
0.05914 | ... | ... | 3.500 | 0 | 3.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.06474 |
0.056766 | ... | ... | 2.500 | 0.025 | 2.525 | 125000 | 0.025 | 0.013 | 0.013 | ... | ... | 0.054879 |
0.057005 | ... | ... | 1.600 | 0.025 | 1.625 | 126000 | 0.125 | 0.025 | 0.100 | ... | ... | 0.056566 |
0.048287 | ... | ... | 0.750 | 0.050 | 0.800 | 127000 | 0.300 | 0.050 | 0.250 | ... | ... | 0.048191 |
0.050526 | ... | ... | 0.275 | 0.050 | 0.325 | 128000 | 0.825 | 0.050 | 0.775 | ... | ... | 0.050621 |
0.055904 | ... | ... | 0.125 | 0 | 0.125 | 129000 | 1.625 | 0 | 1.625 | ... | ... | 0.056339 |
0.068564 | ... | ... | 0.050 | 0.025 | 0.075 | 130000 | 2.575 | 0.025 | 2.550 | ... | ... | 0.069647 |
0.070552 | ... | ... | 0.025 | 0 | 0.025 | 131000 | 3.525 | 0 | 3.525 | ... | ... | 0.073624 |
0.077734 | ... | ... | 0.013 | 0 | 0.013 | 132000 | 4.500 | 0 | 4.500 | ... | ... | 0.073695 |
0.092006 | ... | ... | 0.013 | 0 | 0.013 | 133000 | 5.500 | 0 | 5.500 | ... | ... | 0.089731 |
0.105887 | ... | ... | 0.013 | 0 | 0.013 | 134000 | 6.500 | 0 | 6.500 | ... | ... | 0.105647 |
0.119441 | ... | ... | 0.013 | 0 | 0.013 | 135000 | 7.500 | 0 | 7.500 | ... | ... | 0.121444 |
0.132701 | ... | ... | 0.013 | 0 | 0.013 | 136000 | 8.500 | 0 | 8.500 | ... | ... | 0.137125 |
0.145706 | ... | ... | 0.013 | 0 | 0.013 | 137000 | 9.500 | 0 | 9.500 | ... | ... | 0.152692 |
0.158484 | ... | ... | 0.013 | 0 | 0.013 | 138000 | 10.500 | 0 | 10.500 | ... | ... | 0.168146 |
0.171035 | ... | ... | 0.013 | 0 | 0.013 | 139000 | 11.500 | 0 | 11.500 | ... | ... | 0.183489 |
0.1834 | ... | ... | 0.013 | 0 | 0.013 | 140000 | 12.500 | 0 | 12.500 | ... | ... | 0.198722 |
0.195569 | ... | ... | 0.013 | 0 | 0.013 | 141000 | 13.500 | 0 | 13.500 | ... | ... | 0.213848 |
0.207572 | ... | ... | 0.013 | 0 | 0.013 | 142000 | 14.500 | 0 | 14.500 | ... | ... | 0.228867 |
0.219404 | ... | ... | 0.013 | 0 | 0.013 | 143000 | 15.500 | 0 | 15.500 | ... | ... | 0.243781 |
0.231082 | ... | ... | 0.013 | 0 | 0.013 | 144000 | 16.500 | 0 | 16.500 | ... | ... | 0.258592 |
0.242611 | ... | ... | 0.013 | 0 | 0.013 | 145000 | 17.500 | 0 | 17.500 | ... | ... | 0.273301 |
0.253997 | ... | ... | 0.013 | 0 | 0.013 | 146000 | 18.500 | 0 | 18.500 | ... | ... | 0.28791 |
0.265249 | ... | ... | 0.013 | 0 | 0.013 | 147000 | 19.500 | 0 | 19.500 | ... | ... | 0.302419 |
0.276365 | ... | ... | 0.013 | 0 | 0.013 | 148000 | 20.500 | 0 | 20.500 | ... | ... | 0.316831 |
0.287356 | ... | ... | 0.013 | 0 | 0.013 | 149000 | 21.500 | 0 | 21.500 | ... | ... | 0.331146 |
0.29823 | ... | ... | 0.013 | 0 | 0.013 | 150000 | 22.500 | 0 | 22.500 | ... | ... | 0.345367 |
0.308988 | ... | ... | 0.013 | 0 | 0.013 | 151000 | 23.500 | 0 | 23.500 | ... | ... | 0.359493 |
0.319621 | ... | ... | 0.013 | 0 | 0.013 | 152000 | 24.500 | 0 | 24.500 | ... | ... | 0.373528 |
0.330145 | ... | ... | 0.013 | 0 | 0.013 | 153000 | 25.500 | 0 | 25.500 | ... | ... | 0.387471 |
0.340571 | ... | ... | 0.013 | 0 | 0.013 | 154000 | 26.500 | 0 | 26.500 | ... | ... | 0.401324 |
0.350895 | ... | ... | 0.013 | 0 | 0.013 | 155000 | 27.500 | 0 | 27.500 | ... | ... | 0.415088 |
0.361111 | ... | ... | 0.013 | 0 | 0.013 | 156000 | 28.500 | 0 | 28.500 | ... | ... | 0.428765 |
0.371223 | ... | ... | 0.013 | 0 | 0.013 | 157000 | 29.500 | 0 | 29.500 | ... | ... | 0.442355 |
0.381241 | ... | ... | 0.013 | 0 | 0.013 | 158000 | 30.500 | 0 | 30.500 | ... | ... | 0.45586 |
0.391172 | ... | ... | 0.013 | 0 | 0.013 | 159000 | 31.500 | 0 | 31.500 | ... | ... | 0.469281 |
0.401017 | ... | ... | 0.013 | 0 | 0.013 | 160000 | 32.500 | 0 | 32.500 | ... | ... | 0.482618 |
0.410766 | ... | ... | 0.013 | 0 | 0.013 | 161000 | 33.500 | 0 | 33.500 | ... | ... | 0.495874 |
0.420424 | ... | ... | 0.013 | 0 | 0.013 | 162000 | 34.500 | 0 | 34.500 | ... | ... | 0.509048 |
0.439489 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 36.500 | 0 | 36.500 | ... | ... | 0.535156 |
0.458236 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 38.500 | 0 | 38.500 | ... | ... | 0.560952 |
0.476666 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 40.500 | 0 | 40.500 | ... | ... | 0.586442 |
0.494796 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 42.500 | 0 | 42.500 | ... | ... | 0.611635 |
0.512642 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 44.500 | 0 | 44.500 | ... | ... | 0.636538 |
0.530201 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 46.500 | 0 | 46.500 | ... | ... | 0.661157 |
0.547491 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 48.500 | 0 | 48.500 | ... | ... | 0.685498 |
0.564531 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 50.500 | 0 | 50.500 | ... | ... | 0.70957 |
0.581324 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 52.500 | 0 | 52.500 | ... | ... | 0.733376 |
0.597867 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 54.500 | 0 | 54.500 | ... | ... | 0.756924 |
0.614167 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 56.500 | 0 | 56.500 | ... | ... | 0.780219 |
0.630243 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 58.500 | 0 | 58.500 | ... | ... | 0.803267 |
0.646105 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 60.500 | 0 | 60.500 | ... | ... | 0.826073 |
0.661761 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 62.500 | 0 | 62.500 | ... | ... | 0.848642 |
0.677196 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 64.500 | 0 | 64.500 | ... | ... | 0.87098 |
0.692428 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 66.500 | 0 | 66.500 | ... | ... | 0.893091 |
0.707465 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 68.500 | 0 | 68.500 | ... | ... | 0.91498 |
0.722313 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 70.500 | 0 | 70.500 | ... | ... | 0.936652 |
0.736977 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 72.500 | 0 | 72.500 | ... | ... | 0.958111 |
0.751455 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 74.500 | 0 | 74.500 | ... | ... | 0.979362 |
0.765749 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 76.500 | 0 | 76.500 | ... | ... | 1.000407 |
0.77988 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 78.500 | 0 | 78.500 | ... | ... | 1.021252 |
0.793844 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 80.500 | 0 | 80.500 | ... | ... | 1.041899 |
0.807646 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 82.500 | 0 | 82.500 | ... | ... | 1.062354 |
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.