Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.597528 | ... | ... | 76.675 | 0 | 76.675 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.276268 |
0.573554 | ... | ... | 74.675 | 0 | 74.675 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.266046 |
0.55037 | ... | ... | 72.675 | 0 | 72.675 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.256124 |
0.527925 | ... | ... | 70.675 | 0 | 70.675 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.246486 |
0.506171 | ... | ... | 68.675 | 0 | 68.675 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.237114 |
0.485068 | ... | ... | 66.675 | 0 | 66.675 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.227991 |
0.464576 | ... | ... | 64.675 | 0 | 64.675 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.219101 |
0.444661 | ... | ... | 62.675 | 0 | 62.675 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.210434 |
0.42529 | ... | ... | 60.675 | 0 | 60.675 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.201977 |
0.406434 | ... | ... | 58.675 | 0 | 58.675 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.193719 |
0.388065 | ... | ... | 56.675 | 0 | 56.675 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.185646 |
0.370158 | ... | ... | 54.675 | 0 | 54.675 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.177752 |
0.35269 | ... | ... | 52.675 | 0 | 52.675 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.170028 |
0.335639 | ... | ... | 50.675 | 0 | 50.675 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.162464 |
0.318985 | ... | ... | 48.675 | 0 | 48.675 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.155049 |
0.30271 | ... | ... | 46.675 | 0 | 46.675 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.147778 |
0.286795 | ... | ... | 44.675 | 0 | 44.675 | 96000 | 0.025 | 0 | 0.025 | ... | ... | 0.151007 |
0.271226 | ... | ... | 42.675 | 0 | 42.675 | 98000 | 0.025 | 0 | 0.025 | ... | ... | 0.143558 |
0.255987 | ... | ... | 40.675 | 0 | 40.675 | 100000 | 0.025 | 0 | 0.025 | ... | ... | 0.136236 |
0.241062 | ... | ... | 38.675 | 0 | 38.675 | 102000 | 0.050 | 0 | 0.050 | ... | ... | 0.140019 |
0.22644 | ... | ... | 36.675 | 0 | 36.675 | 104000 | 0.075 | 0 | 0.075 | ... | ... | 0.139676 |
0.212108 | ... | ... | 34.675 | 0 | 34.675 | 106000 | 0.125 | 0 | 0.125 | ... | ... | 0.142028 |
0.198054 | ... | ... | 32.675 | 0 | 32.675 | 108000 | 0.175 | 0 | 0.175 | ... | ... | 0.141291 |
0.184266 | ... | ... | 30.675 | 0 | 30.675 | 110000 | 0.250 | 0 | 0.250 | ... | ... | 0.141483 |
0.17207 | ... | ... | 28.700 | 0 | 28.700 | 112000 | 0.325 | 0 | 0.325 | ... | ... | 0.139621 |
0.162623 | ... | ... | 26.775 | 0 | 26.775 | 114000 | 0.450 | 0 | 0.450 | ... | ... | 0.139918 |
0.155514 | ... | ... | 24.900 | 0 | 24.900 | 116000 | 0.600 | -0.025 | 0.625 | ... | ... | 0.13962 |
0.151253 | ... | ... | 23.100 | 0 | 23.100 | 118000 | 0.800 | 0 | 0.800 | ... | ... | 0.139902 |
0.147096 | ... | ... | 21.325 | 0 | 21.325 | 120000 | 1.050 | 0 | 1.050 | ... | ... | 0.140271 |
0.145425 | ... | ... | 19.650 | 0 | 19.650 | 122000 | 1.350 | 0 | 1.350 | ... | ... | 0.140474 |
0.143867 | ... | ... | 18.025 | 0 | 18.025 | 124000 | 1.700 | 0 | 1.700 | ... | ... | 0.14039 |
0.142252 | ... | ... | 16.475 | -0.025 | 16.450 | 126000 | 2.100 | -0.025 | 2.125 | ... | ... | 0.139952 |
0.141711 | ... | ... | 14.975 | 0 | 14.975 | 128000 | 2.600 | 0 | 2.600 | ... | ... | 0.140381 |
0.141312 | ... | ... | 13.575 | 0 | 13.575 | 130000 | 3.150 | 0 | 3.150 | ... | ... | 0.140214 |
0.14094 | ... | ... | 12.250 | 0 | 12.250 | 132000 | 3.775 | -0.025 | 3.800 | ... | ... | 0.140036 |
0.140529 | ... | ... | 11.025 | -0.025 | 11 | 134000 | 4.500 | 0 | 4.500 | ... | ... | 0.140302 |
0.14053 | ... | ... | 9.850 | 0 | 9.850 | 136000 | 5.275 | -0.025 | 5.300 | ... | ... | 0.139932 |
0.140401 | ... | ... | 8.775 | 0 | 8.775 | 138000 | 6.175 | 0 | 6.175 | ... | ... | 0.140409 |
0.140151 | ... | ... | 7.800 | -0.025 | 7.775 | 140000 | 7.125 | 0 | 7.125 | ... | ... | 0.140268 |
0.140266 | ... | ... | 6.875 | 0 | 6.875 | 142000 | 8.175 | 0 | 8.175 | ... | ... | 0.14049 |
0.140307 | ... | ... | 6.050 | 0 | 6.050 | 144000 | 9.300 | 0 | 9.300 | ... | ... | 0.14064 |
0.140322 | ... | ... | 5.300 | 0 | 5.300 | 146000 | 10.475 | -0.025 | 10.500 | ... | ... | 0.140292 |
0.140374 | ... | ... | 4.625 | 0 | 4.625 | 148000 | 11.750 | -0.025 | 11.775 | ... | ... | 0.140456 |
0.140034 | ... | ... | 4.025 | -0.025 | 4 | 150000 | 13.100 | -0.025 | 13.125 | ... | ... | 0.140744 |
0.140401 | ... | ... | 3.475 | 0 | 3.475 | 152000 | 14.525 | 0 | 14.525 | ... | ... | 0.141263 |
0.140001 | ... | ... | 3 | -0.025 | 2.975 | 154000 | 16 | 0 | 16 | ... | ... | 0.141596 |
0.139995 | ... | ... | 2.575 | -0.025 | 2.550 | 156000 | 17.550 | 0 | 17.550 | ... | ... | 0.142413 |
0.139943 | ... | ... | 2.200 | -0.025 | 2.175 | 158000 | 19.125 | 0 | 19.125 | ... | ... | 0.142674 |
0.139962 | ... | ... | 1.875 | -0.025 | 1.850 | 160000 | 20.775 | 0 | 20.775 | ... | ... | 0.14373 |
0.140204 | ... | ... | 1.575 | 0 | 1.575 | 162000 | 22.475 | 0 | 22.475 | ... | ... | 0.145167 |
0.140061 | ... | ... | 1.325 | 0 | 1.325 | 164000 | 24.200 | 0 | 24.200 | ... | ... | 0.146427 |
0.140459 | ... | ... | 1.125 | 0 | 1.125 | 166000 | 25.975 | 0 | 25.975 | ... | ... | 0.148426 |
0.13974 | ... | ... | 0.950 | -0.025 | 0.925 | 168000 | 27.800 | 0 | 27.800 | ... | ... | 0.151449 |
0.139896 | ... | ... | 0.775 | 0 | 0.775 | 170000 | 29.650 | 0 | 29.650 | ... | ... | 0.154858 |
0.140181 | ... | ... | 0.650 | 0 | 0.650 | 172000 | 31.525 | 0 | 31.525 | ... | ... | 0.158801 |
0.140807 | ... | ... | 0.550 | 0 | 0.550 | 174000 | 33.425 | 0 | 33.425 | ... | ... | 0.163424 |
0.140486 | ... | ... | 0.450 | 0 | 0.450 | 176000 | 35.375 | 0 | 35.375 | ... | ... | 0.169911 |
0.140787 | ... | ... | 0.375 | 0 | 0.375 | 178000 | 37.325 | 0 | 37.325 | ... | ... | 0.176275 |
0.140094 | ... | ... | 0.300 | 0 | 0.300 | 180000 | 39.325 | 0 | 39.325 | ... | ... | 0.184666 |
0.140531 | ... | ... | 0.250 | 0 | 0.250 | 182000 | 41.325 | 0 | 41.325 | ... | ... | 0.192968 |
0.140064 | ... | ... | 0.200 | 0 | 0.200 | 184000 | 43.325 | 0 | 43.325 | ... | ... | 0.201183 |
0.14165 | ... | ... | 0.175 | 0 | 0.175 | 186000 | 45.325 | 0 | 45.325 | ... | ... | 0.209311 |
0.138977 | ... | ... | 0.125 | 0 | 0.125 | 188000 | 47.325 | 0 | 47.325 | ... | ... | 0.217356 |
0.138822 | ... | ... | 0.100 | 0 | 0.100 | 190000 | 49.325 | 0 | 49.325 | ... | ... | 0.225319 |
0.142894 | ... | ... | 0.100 | 0 | 0.100 | 192000 | 51.325 | 0 | 51.325 | ... | ... | 0.233202 |
0.141484 | ... | ... | 0.075 | 0 | 0.075 | 194000 | 53.325 | 0 | 53.325 | ... | ... | 0.241007 |
0.138322 | ... | ... | 0.050 | 0 | 0.050 | 196000 | 55.325 | 0 | 55.325 | ... | ... | 0.248735 |
0.141971 | ... | ... | 0.050 | 0 | 0.050 | 198000 | 57.325 | 0 | 57.325 | ... | ... | 0.256388 |
0.134924 | ... | ... | 0.050 | -0.025 | 0.025 | 200000 | 59.325 | 0 | 59.325 | ... | ... | 0.263968 |
0.138273 | ... | ... | 0.025 | 0 | 0.025 | 202000 | 61.325 | 0 | 61.325 | ... | ... | 0.271476 |
0.141576 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 63.325 | 0 | 63.325 | ... | ... | 0.278913 |
0.144837 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 65.325 | 0 | 65.325 | ... | ... | 0.286282 |
0.148057 | ... | ... | 0.025 | 0 | 0.025 | 208000 | 67.325 | 0 | 67.325 | ... | ... | 0.293583 |
0.141513 | ... | ... | 0.025 | -0.013 | 0.013 | 210000 | 69.325 | 0 | 69.325 | ... | ... | 0.300817 |
0.144492 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 71.325 | 0 | 71.325 | ... | ... | 0.307987 |
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.