Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.812085 | ... | ... | 68.625 | 0 | 68.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.454608 |
0.776915 | ... | ... | 66.625 | 0 | 66.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.436321 |
0.7429 | ... | ... | 64.625 | 0 | 64.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.418586 |
0.709965 | ... | ... | 62.625 | 0 | 62.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.40136 |
0.678044 | ... | ... | 60.625 | 0 | 60.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.38462 |
0.647074 | ... | ... | 58.625 | 0 | 58.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.368336 |
0.617 | ... | ... | 56.625 | 0 | 56.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.35248 |
0.587771 | ... | ... | 54.625 | 0 | 54.625 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.337022 |
0.559339 | ... | ... | 52.625 | 0 | 52.625 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.321946 |
0.531662 | ... | ... | 50.625 | 0 | 50.625 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.307228 |
0.504699 | ... | ... | 48.625 | 0 | 48.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.292844 |
0.478414 | ... | ... | 46.625 | 0 | 46.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.278776 |
0.452774 | ... | ... | 44.625 | 0 | 44.625 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.265011 |
0.427745 | ... | ... | 42.625 | 0 | 42.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.251529 |
0.4033 | ... | ... | 40.625 | 0 | 40.625 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.238314 |
0.379411 | ... | ... | 38.625 | 0 | 38.625 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.225356 |
0.356052 | ... | ... | 36.625 | 0 | 36.625 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.212636 |
0.3332 | ... | ... | 34.625 | 0 | 34.625 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.200137 |
0.310833 | ... | ... | 32.625 | 0 | 32.625 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.187853 |
0.28893 | ... | ... | 30.625 | 0 | 30.625 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.175767 |
0.267471 | ... | ... | 28.625 | 0 | 28.625 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.163868 |
0.246438 | ... | ... | 26.625 | 0 | 26.625 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.152139 |
0.225815 | ... | ... | 24.625 | 0 | 24.625 | 106000 | 0.025 | 0 | 0.025 | ... | ... | 0.151989 |
0.205584 | ... | ... | 22.625 | 0 | 22.625 | 108000 | 0.025 | 0 | 0.025 | ... | ... | 0.1398 |
0.185732 | ... | ... | 20.625 | 0 | 20.625 | 110000 | 0.050 | 0 | 0.050 | ... | ... | 0.139946 |
0.166243 | ... | ... | 18.625 | 0 | 18.625 | 112000 | 0.100 | 0 | 0.100 | ... | ... | 0.141441 |
0.156758 | ... | ... | 16.700 | 0 | 16.700 | 114000 | 0.175 | 0 | 0.175 | ... | ... | 0.141236 |
0.148454 | ... | ... | 14.800 | 0 | 14.800 | 116000 | 0.300 | 0 | 0.300 | ... | ... | 0.141837 |
0.144351 | ... | ... | 13 | -0.025 | 12.975 | 118000 | 0.475 | 0 | 0.475 | ... | ... | 0.14132 |
0.143141 | ... | ... | 11.250 | 0 | 11.250 | 120000 | 0.725 | 0 | 0.725 | ... | ... | 0.140812 |
0.142487 | ... | ... | 9.625 | 0 | 9.625 | 122000 | 1.075 | -0.025 | 1.100 | ... | ... | 0.140626 |
0.141358 | ... | ... | 8.125 | -0.025 | 8.100 | 124000 | 1.550 | 0 | 1.550 | ... | ... | 0.140898 |
0.141222 | ... | ... | 6.750 | -0.025 | 6.725 | 126000 | 2.150 | -0.025 | 2.175 | ... | ... | 0.140845 |
0.141352 | ... | ... | 5.500 | 0 | 5.500 | 128000 | 2.900 | 0 | 2.900 | ... | ... | 0.141033 |
0.14061 | ... | ... | 4.425 | -0.025 | 4.400 | 130000 | 3.800 | 0 | 3.800 | ... | ... | 0.141194 |
0.140701 | ... | ... | 3.500 | -0.025 | 3.475 | 132000 | 4.850 | 0 | 4.850 | ... | ... | 0.141313 |
0.140894 | ... | ... | 2.725 | -0.025 | 2.700 | 134000 | 6.025 | -0.025 | 6.050 | ... | ... | 0.140664 |
0.140617 | ... | ... | 2.075 | -0.025 | 2.050 | 136000 | 7.375 | -0.025 | 7.400 | ... | ... | 0.14136 |
0.140284 | ... | ... | 1.550 | -0.025 | 1.525 | 138000 | 8.825 | -0.025 | 8.850 | ... | ... | 0.141143 |
0.140594 | ... | ... | 1.150 | -0.025 | 1.125 | 140000 | 10.425 | 0 | 10.425 | ... | ... | 0.142815 |
0.141386 | ... | ... | 0.825 | 0 | 0.825 | 142000 | 12.075 | -0.025 | 12.100 | ... | ... | 0.142624 |
0.140641 | ... | ... | 0.575 | 0 | 0.575 | 144000 | 13.825 | -0.025 | 13.850 | ... | ... | 0.143891 |
0.140641 | ... | ... | 0.400 | 0 | 0.400 | 146000 | 15.650 | 0 | 15.650 | ... | ... | 0.146735 |
0.140815 | ... | ... | 0.275 | 0 | 0.275 | 148000 | 17.525 | 0 | 17.525 | ... | ... | 0.150887 |
0.139365 | ... | ... | 0.200 | -0.025 | 0.175 | 150000 | 19.450 | 0 | 19.450 | ... | ... | 0.157959 |
0.141351 | ... | ... | 0.125 | 0 | 0.125 | 152000 | 21.400 | 0 | 21.400 | ... | ... | 0.166733 |
0.139602 | ... | ... | 0.075 | 0 | 0.075 | 154000 | 23.375 | 0 | 23.375 | ... | ... | 0.177913 |
0.1405 | ... | ... | 0.050 | 0 | 0.050 | 156000 | 25.375 | 0 | 25.375 | ... | ... | 0.191871 |
0.136706 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 27.375 | 0 | 27.375 | ... | ... | 0.205655 |
0.144554 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 29.375 | 0 | 29.375 | ... | ... | 0.219268 |
0.141252 | ... | ... | 0.025 | -0.013 | 0.013 | 162000 | 31.375 | 0 | 31.375 | ... | ... | 0.232715 |
0.148377 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 33.375 | 0 | 33.375 | ... | ... | 0.246001 |
0.15537 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 35.375 | 0 | 35.375 | ... | ... | 0.259129 |
0.162244 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 37.375 | 0 | 37.375 | ... | ... | 0.272103 |
0.169007 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 39.375 | 0 | 39.375 | ... | ... | 0.284927 |
0.175657 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 41.375 | 0 | 41.375 | ... | ... | 0.297605 |
0.182202 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 43.375 | 0 | 43.375 | ... | ... | 0.310141 |
0.188646 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 45.375 | 0 | 45.375 | ... | ... | 0.322536 |
0.194988 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 47.375 | 0 | 47.375 | ... | ... | 0.334796 |
0.201238 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 49.375 | 0 | 49.375 | ... | ... | 0.346922 |
0.207397 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 51.375 | 0 | 51.375 | ... | ... | 0.358919 |
0.21347 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 53.375 | 0 | 53.375 | ... | ... | 0.370788 |
0.219453 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 55.375 | 0 | 55.375 | ... | ... | 0.382534 |
0.22535 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 57.375 | 0 | 57.375 | ... | ... | 0.394157 |
0.231168 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 59.375 | 0 | 59.375 | ... | ... | 0.405662 |
0.236911 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 61.375 | 0 | 61.375 | ... | ... | 0.417051 |
0.24258 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 63.375 | 0 | 63.375 | ... | ... | 0.428326 |
0.248171 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 65.375 | 0 | 65.375 | ... | ... | 0.43949 |
0.253689 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 67.375 | 0 | 67.375 | ... | ... | 0.450544 |
0.259138 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 69.375 | 0 | 69.375 | ... | ... | 0.461492 |
0.26452 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 71.375 | 0 | 71.375 | ... | ... | 0.472335 |
0.269836 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 73.375 | 0 | 73.375 | ... | ... | 0.483076 |
0.275087 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 75.375 | 0 | 75.375 | ... | ... | 0.493716 |
0.280272 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 77.375 | 0 | 77.375 | ... | ... | 0.504258 |
0.285398 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 79.375 | 0 | 79.375 | ... | ... | 0.514704 |
0.290465 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 81.375 | 0 | 81.375 | ... | ... | 0.525054 |
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.