Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.652829 | ... | ... | 67.900 | 0 | 67.900 | 64000 | 0.013 | 0 | 0.013 | ... | ... | 0.320835 |
0.624486 | ... | ... | 65.900 | 0 | 65.900 | 66000 | 0.013 | 0 | 0.013 | ... | ... | 0.307962 |
0.597062 | ... | ... | 63.900 | 0 | 63.900 | 68000 | 0.013 | 0 | 0.013 | ... | ... | 0.29546 |
0.570496 | ... | ... | 61.900 | 0 | 61.900 | 70000 | 0.013 | 0 | 0.013 | ... | ... | 0.283311 |
0.544737 | ... | ... | 59.900 | 0 | 59.900 | 72000 | 0.013 | 0 | 0.013 | ... | ... | 0.271493 |
0.519736 | ... | ... | 57.900 | 0 | 57.900 | 74000 | 0.013 | 0 | 0.013 | ... | ... | 0.259987 |
0.495449 | ... | ... | 55.900 | 0 | 55.900 | 76000 | 0.013 | 0 | 0.013 | ... | ... | 0.24877 |
0.471835 | ... | ... | 53.900 | 0 | 53.900 | 78000 | 0.013 | 0 | 0.013 | ... | ... | 0.23783 |
0.448857 | ... | ... | 51.900 | 0 | 51.900 | 80000 | 0.013 | 0 | 0.013 | ... | ... | 0.227152 |
0.42648 | ... | ... | 49.900 | 0 | 49.900 | 82000 | 0.013 | 0 | 0.013 | ... | ... | 0.216718 |
0.404674 | ... | ... | 47.900 | 0 | 47.900 | 84000 | 0.013 | 0 | 0.013 | ... | ... | 0.206513 |
0.38341 | ... | ... | 45.900 | 0 | 45.900 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 0.196528 |
0.362659 | ... | ... | 43.900 | 0 | 43.900 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.186752 |
0.342398 | ... | ... | 41.900 | 0 | 41.900 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.177168 |
0.322603 | ... | ... | 39.900 | 0 | 39.900 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.167772 |
0.303251 | ... | ... | 37.900 | 0 | 37.900 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.158552 |
0.284324 | ... | ... | 35.900 | 0 | 35.900 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.149492 |
0.265802 | ... | ... | 33.900 | 0 | 33.900 | 98000 | 0.025 | 0 | 0.025 | ... | ... | 0.151418 |
0.247668 | ... | ... | 31.900 | 0 | 31.900 | 100000 | 0.025 | 0 | 0.025 | ... | ... | 0.142092 |
0.229905 | ... | ... | 29.900 | 0 | 29.900 | 102000 | 0.050 | 0 | 0.050 | ... | ... | 0.144752 |
0.212498 | ... | ... | 27.900 | 0 | 27.900 | 104000 | 0.075 | 0 | 0.075 | ... | ... | 0.142823 |
0.195431 | ... | ... | 25.900 | 0 | 25.900 | 106000 | 0.100 | 0 | 0.100 | ... | ... | 0.138663 |
0.178692 | ... | ... | 23.900 | 0 | 23.900 | 108000 | 0.175 | 0 | 0.175 | ... | ... | 0.141041 |
0.16601 | ... | ... | 21.950 | 0 | 21.950 | 110000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.139257 |
0.156758 | ... | ... | 20.075 | -0.025 | 20.050 | 112000 | 0.400 | 0 | 0.400 | ... | ... | 0.141532 |
0.151435 | ... | ... | 18.225 | 0 | 18.225 | 114000 | 0.550 | -0.025 | 0.575 | ... | ... | 0.139932 |
0.147238 | ... | ... | 16.475 | -0.025 | 16.450 | 116000 | 0.775 | -0.025 | 0.800 | ... | ... | 0.139955 |
0.145626 | ... | ... | 14.775 | 0 | 14.775 | 118000 | 1.075 | 0 | 1.075 | ... | ... | 0.140388 |
0.143467 | ... | ... | 13.150 | 0 | 13.150 | 120000 | 1.450 | 0 | 1.450 | ... | ... | 0.140664 |
0.142301 | ... | ... | 11.650 | -0.025 | 11.625 | 122000 | 1.900 | 0 | 1.900 | ... | ... | 0.140525 |
0.142322 | ... | ... | 10.225 | 0 | 10.225 | 124000 | 2.450 | 0 | 2.450 | ... | ... | 0.1406 |
0.14165 | ... | ... | 8.900 | 0 | 8.900 | 126000 | 3.100 | 0 | 3.100 | ... | ... | 0.140646 |
0.140936 | ... | ... | 7.700 | -0.025 | 7.675 | 128000 | 3.850 | -0.025 | 3.875 | ... | ... | 0.140543 |
0.14135 | ... | ... | 6.600 | 0 | 6.600 | 130000 | 4.725 | 0 | 4.725 | ... | ... | 0.140873 |
0.140912 | ... | ... | 5.600 | 0 | 5.600 | 132000 | 5.700 | 0 | 5.700 | ... | ... | 0.14097 |
0.140928 | ... | ... | 4.725 | 0 | 4.725 | 134000 | 6.775 | -0.025 | 6.800 | ... | ... | 0.140888 |
0.140851 | ... | ... | 3.950 | 0 | 3.950 | 136000 | 7.975 | 0 | 7.975 | ... | ... | 0.141351 |
0.140807 | ... | ... | 3.275 | 0 | 3.275 | 138000 | 9.250 | -0.025 | 9.275 | ... | ... | 0.141223 |
0.140275 | ... | ... | 2.700 | -0.025 | 2.675 | 140000 | 10.650 | 0 | 10.650 | ... | ... | 0.142009 |
0.14088 | ... | ... | 2.200 | 0 | 2.200 | 142000 | 12.125 | 0 | 12.125 | ... | ... | 0.14262 |
0.140707 | ... | ... | 1.775 | 0 | 1.775 | 144000 | 13.675 | 0 | 13.675 | ... | ... | 0.143292 |
0.140737 | ... | ... | 1.425 | 0 | 1.425 | 146000 | 15.300 | 0 | 15.300 | ... | ... | 0.144345 |
0.140357 | ... | ... | 1.150 | -0.025 | 1.125 | 148000 | 16.975 | -0.025 | 17 | ... | ... | 0.145236 |
0.140933 | ... | ... | 0.900 | 0 | 0.900 | 150000 | 18.725 | -0.025 | 18.750 | ... | ... | 0.147347 |
0.140631 | ... | ... | 0.700 | 0 | 0.700 | 152000 | 20.525 | 0 | 20.525 | ... | ... | 0.15022 |
0.140992 | ... | ... | 0.550 | 0 | 0.550 | 154000 | 22.375 | 0 | 22.375 | ... | ... | 0.154397 |
0.141001 | ... | ... | 0.425 | 0 | 0.425 | 156000 | 24.250 | 0 | 24.250 | ... | ... | 0.159055 |
0.140917 | ... | ... | 0.325 | 0 | 0.325 | 158000 | 26.175 | 0 | 26.175 | ... | ... | 0.166018 |
0.141189 | ... | ... | 0.250 | 0 | 0.250 | 160000 | 28.125 | 0 | 28.125 | ... | ... | 0.174193 |
0.139319 | ... | ... | 0.175 | 0 | 0.175 | 162000 | 30.100 | 0 | 30.100 | ... | ... | 0.183742 |
0.142402 | ... | ... | 0.150 | 0 | 0.150 | 164000 | 32.100 | 0 | 32.100 | ... | ... | 0.19473 |
0.139941 | ... | ... | 0.100 | 0 | 0.100 | 166000 | 34.100 | 0 | 34.100 | ... | ... | 0.20559 |
0.140228 | ... | ... | 0.075 | 0 | 0.075 | 168000 | 36.100 | 0 | 36.100 | ... | ... | 0.216322 |
0.13851 | ... | ... | 0.050 | 0 | 0.050 | 170000 | 38.100 | 0 | 38.100 | ... | ... | 0.226931 |
0.143977 | ... | ... | 0.050 | 0 | 0.050 | 172000 | 40.100 | 0 | 40.100 | ... | ... | 0.23742 |
0.137819 | ... | ... | 0.025 | 0 | 0.025 | 174000 | 42.100 | 0 | 42.100 | ... | ... | 0.247792 |
0.142789 | ... | ... | 0.025 | 0 | 0.025 | 176000 | 44.100 | 0 | 44.100 | ... | ... | 0.258049 |
0.147678 | ... | ... | 0.025 | 0 | 0.025 | 178000 | 46.100 | 0 | 46.100 | ... | ... | 0.268194 |
0.142157 | ... | ... | 0.013 | 0 | 0.013 | 180000 | 48.100 | 0 | 48.100 | ... | ... | 0.27823 |
0.146642 | ... | ... | 0.013 | 0 | 0.013 | 182000 | 50.100 | 0 | 50.100 | ... | ... | 0.288159 |
0.151063 | ... | ... | 0.013 | 0 | 0.013 | 184000 | 52.100 | 0 | 52.100 | ... | ... | 0.297984 |
0.155423 | ... | ... | 0.013 | 0 | 0.013 | 186000 | 54.100 | 0 | 54.100 | ... | ... | 0.307707 |
0.159718 | ... | ... | 0.013 | 0 | 0.013 | 188000 | 56.100 | 0 | 56.100 | ... | ... | 0.31733 |
0.163953 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 58.100 | 0 | 58.100 | ... | ... | 0.326856 |
0.168132 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 60.100 | 0 | 60.100 | ... | ... | 0.336287 |
0.172257 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 62.100 | 0 | 62.100 | ... | ... | 0.345624 |
0.17633 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 64.100 | 0 | 64.100 | ... | ... | 0.35487 |
0.180347 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 66.100 | 0 | 66.100 | ... | ... | 0.364027 |
0.184313 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 68.100 | 0 | 68.100 | ... | ... | 0.373096 |
0.188229 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 70.100 | 0 | 70.100 | ... | ... | 0.382079 |
0.192098 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 72.100 | 0 | 72.100 | ... | ... | 0.390979 |
0.19592 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 74.100 | 0 | 74.100 | ... | ... | 0.399796 |
0.199695 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 76.100 | 0 | 76.100 | ... | ... | 0.408533 |
0.203423 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 78.100 | 0 | 78.100 | ... | ... | 0.417191 |
0.20711 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 80.100 | 0 | 80.100 | ... | ... | 0.425772 |
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.