Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.810078 | ... | ... | 68.625 | 0 | 68.625 | 62000 | 0.013 | 0 | 0.013 | ... | ... | 0.452683 |
0.774993 | ... | ... | 66.625 | 0 | 66.625 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.434473 |
0.74106 | ... | ... | 64.625 | 0 | 64.625 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.416812 |
0.708206 | ... | ... | 62.625 | 0 | 62.625 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.39966 |
0.676362 | ... | ... | 60.625 | 0 | 60.625 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.382991 |
0.645468 | ... | ... | 58.625 | 0 | 58.625 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.366776 |
0.615468 | ... | ... | 56.625 | 0 | 56.625 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.350987 |
0.58631 | ... | ... | 54.625 | 0 | 54.625 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.335595 |
0.557948 | ... | ... | 52.625 | 0 | 52.625 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.320582 |
0.530338 | ... | ... | 50.625 | 0 | 50.625 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.305927 |
0.503442 | ... | ... | 48.625 | 0 | 48.625 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.291603 |
0.477223 | ... | ... | 46.625 | 0 | 46.625 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.277595 |
0.451645 | ... | ... | 44.625 | 0 | 44.625 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.263889 |
0.426679 | ... | ... | 42.625 | 0 | 42.625 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.250464 |
0.402294 | ... | ... | 40.625 | 0 | 40.625 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.237305 |
0.378464 | ... | ... | 38.625 | 0 | 38.625 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.224402 |
0.355163 | ... | ... | 36.625 | 0 | 36.625 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.211735 |
0.332368 | ... | ... | 34.625 | 0 | 34.625 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.199289 |
0.310057 | ... | ... | 32.625 | 0 | 32.625 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.187057 |
0.288208 | ... | ... | 30.625 | 0 | 30.625 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.175023 |
0.266802 | ... | ... | 28.625 | 0 | 28.625 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.163174 |
0.245822 | ... | ... | 26.625 | 0 | 26.625 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.151495 |
0.22525 | ... | ... | 24.625 | 0 | 24.625 | 106000 | 0.025 | 0 | 0.025 | ... | ... | 0.151345 |
0.20507 | ... | ... | 22.625 | 0 | 22.625 | 108000 | 0.025 | 0 | 0.025 | ... | ... | 0.139208 |
0.185267 | ... | ... | 20.625 | 0 | 20.625 | 110000 | 0.050 | 0 | 0.050 | ... | ... | 0.139354 |
0.165827 | ... | ... | 18.625 | 0 | 18.625 | 112000 | 0.100 | 0 | 0.100 | ... | ... | 0.140843 |
0.156313 | ... | ... | 16.700 | 0 | 16.700 | 114000 | 0.175 | 0 | 0.175 | ... | ... | 0.140639 |
0.147985 | ... | ... | 14.800 | 0 | 14.800 | 116000 | 0.300 | 0 | 0.300 | ... | ... | 0.141239 |
0.143851 | ... | ... | 13 | -0.025 | 12.975 | 118000 | 0.475 | 0 | 0.475 | ... | ... | 0.140724 |
0.142611 | ... | ... | 11.250 | 0 | 11.250 | 120000 | 0.725 | 0 | 0.725 | ... | ... | 0.140219 |
0.141936 | ... | ... | 9.625 | 0 | 9.625 | 122000 | 1.075 | -0.025 | 1.100 | ... | ... | 0.140035 |
0.140797 | ... | ... | 8.125 | -0.025 | 8.100 | 124000 | 1.550 | 0 | 1.550 | ... | ... | 0.140307 |
0.140651 | ... | ... | 6.750 | -0.025 | 6.725 | 126000 | 2.150 | -0.025 | 2.175 | ... | ... | 0.140256 |
0.140773 | ... | ... | 5.500 | 0 | 5.500 | 128000 | 2.900 | 0 | 2.900 | ... | ... | 0.140445 |
0.14003 | ... | ... | 4.425 | -0.025 | 4.400 | 130000 | 3.800 | 0 | 3.800 | ... | ... | 0.140609 |
0.140116 | ... | ... | 3.500 | -0.025 | 3.475 | 132000 | 4.850 | 0 | 4.850 | ... | ... | 0.140731 |
0.140306 | ... | ... | 2.725 | -0.025 | 2.700 | 134000 | 6.025 | -0.025 | 6.050 | ... | ... | 0.140091 |
0.140029 | ... | ... | 2.075 | -0.025 | 2.050 | 136000 | 7.375 | -0.025 | 7.400 | ... | ... | 0.140791 |
0.139696 | ... | ... | 1.550 | -0.025 | 1.525 | 138000 | 8.825 | -0.025 | 8.850 | ... | ... | 0.140585 |
0.140003 | ... | ... | 1.150 | -0.025 | 1.125 | 140000 | 10.425 | 0 | 10.425 | ... | ... | 0.142263 |
0.140791 | ... | ... | 0.825 | 0 | 0.825 | 142000 | 12.075 | -0.025 | 12.100 | ... | ... | 0.142094 |
0.140049 | ... | ... | 0.575 | 0 | 0.575 | 144000 | 13.825 | -0.025 | 13.850 | ... | ... | 0.143382 |
0.140047 | ... | ... | 0.400 | 0 | 0.400 | 146000 | 15.650 | 0 | 15.650 | ... | ... | 0.14625 |
0.140221 | ... | ... | 0.275 | 0 | 0.275 | 148000 | 17.525 | 0 | 17.525 | ... | ... | 0.150428 |
0.138776 | ... | ... | 0.200 | -0.025 | 0.175 | 150000 | 19.450 | 0 | 19.450 | ... | ... | 0.157516 |
0.140754 | ... | ... | 0.125 | 0 | 0.125 | 152000 | 21.400 | 0 | 21.400 | ... | ... | 0.166298 |
0.139011 | ... | ... | 0.075 | 0 | 0.075 | 154000 | 23.375 | 0 | 23.375 | ... | ... | 0.177468 |
0.139905 | ... | ... | 0.050 | 0 | 0.050 | 156000 | 25.375 | 0 | 25.375 | ... | ... | 0.191391 |
0.136128 | ... | ... | 0.025 | 0 | 0.025 | 158000 | 27.375 | 0 | 27.375 | ... | ... | 0.205141 |
0.143942 | ... | ... | 0.025 | 0 | 0.025 | 160000 | 29.375 | 0 | 29.375 | ... | ... | 0.21872 |
0.140654 | ... | ... | 0.025 | -0.013 | 0.013 | 162000 | 31.375 | 0 | 31.375 | ... | ... | 0.232134 |
0.147749 | ... | ... | 0.013 | 0 | 0.013 | 164000 | 33.375 | 0 | 33.375 | ... | ... | 0.245386 |
0.154712 | ... | ... | 0.013 | 0 | 0.013 | 166000 | 35.375 | 0 | 35.375 | ... | ... | 0.258481 |
0.161557 | ... | ... | 0.013 | 0 | 0.013 | 168000 | 37.375 | 0 | 37.375 | ... | ... | 0.271423 |
0.168291 | ... | ... | 0.013 | 0 | 0.013 | 170000 | 39.375 | 0 | 39.375 | ... | ... | 0.284216 |
0.174913 | ... | ... | 0.013 | 0 | 0.013 | 172000 | 41.375 | 0 | 41.375 | ... | ... | 0.296862 |
0.18143 | ... | ... | 0.013 | 0 | 0.013 | 174000 | 43.375 | 0 | 43.375 | ... | ... | 0.309366 |
0.187847 | ... | ... | 0.013 | 0 | 0.013 | 176000 | 45.375 | 0 | 45.375 | ... | ... | 0.321731 |
0.194163 | ... | ... | 0.013 | 0 | 0.013 | 178000 | 47.375 | 0 | 47.375 | ... | ... | 0.33396 |
0.200385 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 49.375 | 0 | 49.375 | ... | ... | 0.346056 |
0.206519 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 51.375 | 0 | 51.375 | ... | ... | 0.358023 |
0.212565 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 53.375 | 0 | 53.375 | ... | ... | 0.369863 |
0.218523 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 55.375 | 0 | 55.375 | ... | ... | 0.381579 |
0.224396 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 57.375 | 0 | 57.375 | ... | ... | 0.393174 |
0.230189 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 59.375 | 0 | 59.375 | ... | ... | 0.404651 |
0.235907 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 61.375 | 0 | 61.375 | ... | ... | 0.416011 |
0.241553 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 63.375 | 0 | 63.375 | ... | ... | 0.427258 |
0.24712 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 65.375 | 0 | 65.375 | ... | ... | 0.438394 |
0.252614 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 67.375 | 0 | 67.375 | ... | ... | 0.449421 |
0.25804 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 69.375 | 0 | 69.375 | ... | ... | 0.460342 |
0.263399 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 71.375 | 0 | 71.375 | ... | ... | 0.471159 |
0.268693 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 73.375 | 0 | 73.375 | ... | ... | 0.481873 |
0.273921 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 75.375 | 0 | 75.375 | ... | ... | 0.492487 |
0.279085 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 77.375 | 0 | 77.375 | ... | ... | 0.503003 |
0.284189 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 79.375 | 0 | 79.375 | ... | ... | 0.513422 |
0.289235 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 81.375 | 0 | 81.375 | ... | ... | 0.523747 |
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.