Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.692958 | ... | ... | 146.500 | 0 | 146.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.30816 |
0.678036 | ... | ... | 144.500 | 0 | 144.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.302016 |
0.663392 | ... | ... | 142.500 | 0 | 142.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.295975 |
0.649015 | ... | ... | 140.500 | 0 | 140.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.290033 |
0.634895 | ... | ... | 138.500 | 0 | 138.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.284184 |
0.621023 | ... | ... | 136.500 | 0 | 136.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.278427 |
0.607391 | ... | ... | 134.500 | 0 | 134.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.272759 |
0.593991 | ... | ... | 132.500 | 0 | 132.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.267179 |
0.580814 | ... | ... | 130.500 | 0 | 130.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.261682 |
0.567853 | ... | ... | 128.500 | 0 | 128.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.256266 |
0.555101 | ... | ... | 126.500 | 0 | 126.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.250929 |
0.542552 | ... | ... | 124.500 | 0 | 124.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.245667 |
0.530198 | ... | ... | 122.500 | 0 | 122.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.240479 |
0.518033 | ... | ... | 120.500 | 0 | 120.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.235359 |
0.506053 | ... | ... | 118.500 | 0 | 118.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.230309 |
0.494251 | ... | ... | 116.500 | 0 | 116.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.225326 |
0.482622 | ... | ... | 114.500 | 0 | 114.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.220408 |
0.47116 | ... | ... | 112.500 | 0 | 112.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.215554 |
0.459861 | ... | ... | 110.500 | 0 | 110.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.210761 |
0.448721 | ... | ... | 108.500 | 0 | 108.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.206028 |
0.437734 | ... | ... | 106.500 | 0 | 106.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.201352 |
0.426897 | ... | ... | 104.500 | 0 | 104.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.19673 |
0.416205 | ... | ... | 102.500 | 0 | 102.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.192162 |
0.405654 | ... | ... | 100.500 | 0 | 100.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.187649 |
0.395241 | ... | ... | 98.500 | 0 | 98.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.183187 |
0.384962 | ... | ... | 96.500 | 0 | 96.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.178775 |
0.374813 | ... | ... | 94.500 | 0 | 94.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.174412 |
0.364792 | ... | ... | 92.500 | 0 | 92.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.170097 |
0.354894 | ... | ... | 90.500 | 0 | 90.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.165825 |
0.345117 | ... | ... | 88.500 | 0 | 88.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.161599 |
0.335458 | ... | ... | 86.500 | 0 | 86.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.157418 |
0.325913 | ... | ... | 84.500 | 0 | 84.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.153279 |
0.31648 | ... | ... | 82.500 | 0 | 82.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.149182 |
0.307157 | ... | ... | 80.500 | 0 | 80.500 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0.145125 |
0.29794 | ... | ... | 78.500 | 0 | 78.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0.15061 |
0.288828 | ... | ... | 76.500 | 0 | 76.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0.146397 |
0.279817 | ... | ... | 74.500 | 0 | 74.500 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 0.142221 |
0.270906 | ... | ... | 72.500 | 0 | 72.500 | 190000 | 0.025 | 0 | 0.025 | ... | ... | 0.138081 |
0.262092 | ... | ... | 70.500 | 0 | 70.500 | 192000 | 0.050 | 0 | 0.050 | ... | ... | 0.144237 |
0.253373 | ... | ... | 68.500 | 0 | 68.500 | 194000 | 0.050 | 0 | 0.050 | ... | ... | 0.139905 |
0.244747 | ... | ... | 66.500 | 0 | 66.500 | 196000 | 0.075 | 0 | 0.075 | ... | ... | 0.142247 |
0.236212 | ... | ... | 64.500 | 0 | 64.500 | 198000 | 0.100 | 0 | 0.100 | ... | ... | 0.1429 |
0.227766 | ... | ... | 62.500 | 0 | 62.500 | 200000 | 0.125 | 0 | 0.125 | ... | ... | 0.142533 |
0.219406 | ... | ... | 60.500 | 0 | 60.500 | 202000 | 0.150 | 0 | 0.150 | ... | ... | 0.141465 |
0.211132 | ... | ... | 58.500 | 0 | 58.500 | 204000 | 0.175 | 0 | 0.175 | ... | ... | 0.13988 |
0.202941 | ... | ... | 56.500 | 0 | 56.500 | 206000 | 0.225 | 0 | 0.225 | ... | ... | 0.140421 |
0.194832 | ... | ... | 54.500 | 0 | 54.500 | 208000 | 0.275 | 0 | 0.275 | ... | ... | 0.140029 |
0.186803 | ... | ... | 52.500 | 0 | 52.500 | 210000 | 0.350 | 0 | 0.350 | ... | ... | 0.140759 |
0.179687 | ... | ... | 50.525 | 0 | 50.525 | 212000 | 0.425 | 0 | 0.425 | ... | ... | 0.140538 |
0.172632 | ... | ... | 48.550 | 0 | 48.550 | 214000 | 0.525 | 0 | 0.525 | ... | ... | 0.14095 |
0.167237 | ... | ... | 46.625 | 0 | 46.625 | 216000 | 0.625 | 0 | 0.625 | ... | ... | 0.140524 |
0.162587 | ... | ... | 44.725 | 0 | 44.725 | 218000 | 0.750 | 0 | 0.750 | ... | ... | 0.14049 |
0.158587 | ... | ... | 42.850 | 0 | 42.850 | 220000 | 0.900 | 0 | 0.900 | ... | ... | 0.140653 |
0.155136 | ... | ... | 41 | 0 | 41 | 222000 | 1.075 | 0 | 1.075 | ... | ... | 0.140883 |
0.152132 | ... | ... | 39.200 | -0.025 | 39.175 | 224000 | 1.250 | -0.025 | 1.275 | ... | ... | 0.140363 |
0.150089 | ... | ... | 37.400 | 0 | 37.400 | 226000 | 1.475 | 0 | 1.475 | ... | ... | 0.140573 |
0.148237 | ... | ... | 35.675 | -0.025 | 35.650 | 228000 | 1.725 | 0 | 1.725 | ... | ... | 0.140664 |
0.147039 | ... | ... | 33.950 | 0 | 33.950 | 230000 | 2 | 0 | 2 | ... | ... | 0.140615 |
0.145844 | ... | ... | 32.275 | 0 | 32.275 | 232000 | 2.300 | -0.025 | 2.325 | ... | ... | 0.140414 |
0.144619 | ... | ... | 30.650 | -0.025 | 30.625 | 234000 | 2.650 | -0.025 | 2.675 | ... | ... | 0.140529 |
0.144209 | ... | ... | 29.050 | 0 | 29.050 | 236000 | 3.025 | -0.025 | 3.050 | ... | ... | 0.140416 |
0.143621 | ... | ... | 27.500 | 0 | 27.500 | 238000 | 3.450 | -0.025 | 3.475 | ... | ... | 0.140503 |
0.142855 | ... | ... | 26 | -0.025 | 25.975 | 240000 | 3.925 | 0 | 3.925 | ... | ... | 0.140723 |
0.142654 | ... | ... | 24.525 | 0 | 24.525 | 242000 | 4.425 | 0 | 4.425 | ... | ... | 0.14066 |
0.142205 | ... | ... | 23.125 | -0.025 | 23.100 | 244000 | 4.975 | 0 | 4.975 | ... | ... | 0.140687 |
0.14186 | ... | ... | 21.750 | -0.025 | 21.725 | 246000 | 5.550 | -0.025 | 5.575 | ... | ... | 0.140432 |
0.141589 | ... | ... | 20.425 | -0.025 | 20.400 | 248000 | 6.200 | -0.025 | 6.225 | ... | ... | 0.14057 |
0.141368 | ... | ... | 19.150 | -0.025 | 19.125 | 250000 | 6.900 | 0 | 6.900 | ... | ... | 0.140726 |
0.14149 | ... | ... | 17.925 | 0 | 17.925 | 252000 | 7.625 | -0.025 | 7.650 | ... | ... | 0.140583 |
0.141318 | ... | ... | 16.750 | 0 | 16.750 | 254000 | 8.425 | -0.025 | 8.450 | ... | ... | 0.140759 |
0.141162 | ... | ... | 15.650 | -0.025 | 15.625 | 256000 | 9.250 | -0.025 | 9.275 | ... | ... | 0.140638 |
0.141016 | ... | ... | 14.575 | -0.025 | 14.550 | 258000 | 10.150 | -0.025 | 10.175 | ... | ... | 0.140815 |
0.140878 | ... | ... | 13.550 | -0.025 | 13.525 | 260000 | 11.075 | -0.025 | 11.100 | ... | ... | 0.140704 |
0.14075 | ... | ... | 12.575 | -0.025 | 12.550 | 262000 | 12.075 | -0.025 | 12.100 | ... | ... | 0.140887 |
0.14092 | ... | ... | 11.650 | 0 | 11.650 | 264000 | 13.100 | -0.025 | 13.125 | ... | ... | 0.140795 |
0.140822 | ... | ... | 10.800 | -0.025 | 10.775 | 266000 | 14.200 | -0.025 | 14.225 | ... | ... | 0.141006 |
0.140751 | ... | ... | 9.975 | -0.025 | 9.950 | 268000 | 15.325 | -0.025 | 15.350 | ... | ... | 0.14096 |
0.140717 | ... | ... | 9.200 | -0.025 | 9.175 | 270000 | 16.525 | -0.025 | 16.550 | ... | ... | 0.141242 |
0.140733 | ... | ... | 8.475 | -0.025 | 8.450 | 272000 | 17.750 | -0.025 | 17.775 | ... | ... | 0.141289 |
0.140519 | ... | ... | 7.775 | -0.025 | 7.750 | 274000 | 19.025 | -0.025 | 19.050 | ... | ... | 0.141407 |
0.140685 | ... | ... | 7.150 | -0.025 | 7.125 | 276000 | 20.350 | -0.025 | 20.375 | ... | ... | 0.141615 |
0.140651 | ... | ... | 6.550 | -0.025 | 6.525 | 278000 | 21.700 | -0.025 | 21.725 | ... | ... | 0.141628 |
0.140422 | ... | ... | 5.975 | -0.025 | 5.950 | 280000 | 23.100 | -0.025 | 23.125 | ... | ... | 0.141771 |
0.140659 | ... | ... | 5.450 | 0 | 5.450 | 282000 | 24.550 | -0.025 | 24.575 | ... | ... | 0.142075 |
0.140411 | ... | ... | 4.975 | -0.025 | 4.950 | 284000 | 26.050 | 0 | 26.050 | ... | ... | 0.14258 |
0.140706 | ... | ... | 4.525 | 0 | 4.525 | 286000 | 27.550 | -0.025 | 27.575 | ... | ... | 0.14263 |
0.140534 | ... | ... | 4.125 | -0.025 | 4.100 | 288000 | 29.125 | 0 | 29.125 | ... | ... | 0.143292 |
0.140626 | ... | ... | 3.725 | 0 | 3.725 | 290000 | 30.700 | -0.025 | 30.725 | ... | ... | 0.14353 |
0.140647 | ... | ... | 3.375 | 0 | 3.375 | 292000 | 32.325 | -0.025 | 32.350 | ... | ... | 0.144107 |
0.140615 | ... | ... | 3.050 | 0 | 3.050 | 294000 | 33.975 | -0.025 | 34 | ... | ... | 0.144685 |
0.140552 | ... | ... | 2.775 | -0.025 | 2.750 | 296000 | 35.650 | -0.025 | 35.675 | ... | ... | 0.145291 |
0.140484 | ... | ... | 2.500 | -0.025 | 2.475 | 298000 | 37.375 | 0 | 37.375 | ... | ... | 0.146406 |
0.140441 | ... | ... | 2.250 | -0.025 | 2.225 | 300000 | 39.100 | 0 | 39.100 | ... | ... | 0.147194 |
0.14046 | ... | ... | 2.025 | -0.025 | 2 | 302000 | 40.850 | -0.025 | 40.875 | ... | ... | 0.148123 |
0.140589 | ... | ... | 1.800 | 0 | 1.800 | 304000 | 42.650 | 0 | 42.650 | ... | ... | 0.149754 |
0.140289 | ... | ... | 1.625 | -0.025 | 1.600 | 306000 | 44.450 | 0 | 44.450 | ... | ... | 0.151139 |
0.140777 | ... | ... | 1.450 | 0 | 1.450 | 308000 | 46.275 | 0 | 46.275 | ... | ... | 0.152824 |
0.140219 | ... | ... | 1.300 | -0.025 | 1.275 | 310000 | 48.125 | 0 | 48.125 | ... | ... | 0.154867 |
0.140608 | ... | ... | 1.150 | 0 | 1.150 | 312000 | 49.975 | -0.025 | 50 | ... | ... | 0.156732 |
0.14063 | ... | ... | 1.025 | 0 | 1.025 | 314000 | 51.875 | 0 | 51.875 | ... | ... | 0.159651 |
0.140231 | ... | ... | 0.925 | -0.025 | 0.900 | 316000 | 53.775 | 0 | 53.775 | ... | ... | 0.162468 |
0.140269 | ... | ... | 0.825 | -0.025 | 0.800 | 318000 | 55.675 | 0 | 55.675 | ... | ... | 0.165184 |
0.140897 | ... | ... | 0.725 | 0 | 0.725 | 320000 | 57.625 | 0 | 57.625 | ... | ... | 0.169124 |
0.140142 | ... | ... | 0.650 | -0.025 | 0.625 | 322000 | 59.575 | 0 | 59.575 | ... | ... | 0.173018 |
0.140023 | ... | ... | 0.575 | -0.025 | 0.550 | 324000 | 61.525 | 0 | 61.525 | ... | ... | 0.176867 |
0.140774 | ... | ... | 0.500 | 0 | 0.500 | 326000 | 63.500 | 0 | 63.500 | ... | ... | 0.181352 |
0.141263 | ... | ... | 0.450 | 0 | 0.450 | 328000 | 65.500 | 0 | 65.500 | ... | ... | 0.186483 |
0.139916 | ... | ... | 0.400 | -0.025 | 0.375 | 330000 | 67.500 | 0 | 67.500 | ... | ... | 0.191583 |
0.141292 | ... | ... | 0.350 | 0 | 0.350 | 332000 | 69.500 | 0 | 69.500 | ... | ... | 0.196654 |
0.14071 | ... | ... | 0.300 | 0 | 0.300 | 334000 | 71.500 | 0 | 71.500 | ... | ... | 0.201695 |
0.141646 | ... | ... | 0.275 | 0 | 0.275 | 336000 | 73.500 | 0 | 73.500 | ... | ... | 0.206707 |
0.140171 | ... | ... | 0.225 | 0 | 0.225 | 338000 | 75.500 | 0 | 75.500 | ... | ... | 0.21169 |
0.140486 | ... | ... | 0.200 | 0 | 0.200 | 340000 | 77.500 | 0 | 77.500 | ... | ... | 0.216644 |
0.140498 | ... | ... | 0.175 | 0 | 0.175 | 342000 | 79.500 | 0 | 79.500 | ... | ... | 0.22157 |
0.140145 | ... | ... | 0.150 | 0 | 0.150 | 344000 | 81.500 | 0 | 81.500 | ... | ... | 0.226469 |
0.139327 | ... | ... | 0.125 | 0 | 0.125 | 346000 | 83.500 | 0 | 83.500 | ... | ... | 0.23134 |
0.141807 | ... | ... | 0.125 | 0 | 0.125 | 348000 | 85.500 | 0 | 85.500 | ... | ... | 0.236184 |
0.140303 | ... | ... | 0.100 | 0 | 0.100 | 350000 | 87.500 | 0 | 87.500 | ... | ... | 0.241002 |
0.142691 | ... | ... | 0.100 | 0 | 0.100 | 352000 | 89.500 | 0 | 89.500 | ... | ... | 0.245793 |
0.140203 | ... | ... | 0.075 | 0 | 0.075 | 354000 | 91.500 | 0 | 91.500 | ... | ... | 0.250557 |
0.142492 | ... | ... | 0.075 | 0 | 0.075 | 356000 | 93.500 | 0 | 93.500 | ... | ... | 0.255296 |
0.138403 | ... | ... | 0.050 | 0 | 0.050 | 358000 | 95.500 | 0 | 95.500 | ... | ... | 0.26001 |
0.140579 | ... | ... | 0.050 | 0 | 0.050 | 360000 | 97.500 | 0 | 97.500 | ... | ... | 0.264698 |
0.14274 | ... | ... | 0.050 | 0 | 0.050 | 362000 | 99.500 | 0 | 99.500 | ... | ... | 0.269362 |
0.144884 | ... | ... | 0.050 | 0 | 0.050 | 364000 | 101.500 | 0 | 101.500 | ... | ... | 0.274001 |
0.13715 | ... | ... | 0.025 | 0 | 0.025 | 366000 | 103.500 | 0 | 103.500 | ... | ... | 0.278615 |
0.139149 | ... | ... | 0.025 | 0 | 0.025 | 368000 | 105.500 | 0 | 105.500 | ... | ... | 0.283206 |
0.141135 | ... | ... | 0.025 | 0 | 0.025 | 370000 | 107.500 | 0 | 107.500 | ... | ... | 0.287772 |
0.143106 | ... | ... | 0.025 | 0 | 0.025 | 372000 | 109.500 | 0 | 109.500 | ... | ... | 0.292315 |
0.145062 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 111.500 | 0 | 111.500 | ... | ... | 0.296835 |
0.147004 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 113.500 | 0 | 113.500 | ... | ... | 0.301332 |
0.148932 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 115.500 | 0 | 115.500 | ... | ... | 0.305806 |
0.141852 | ... | ... | 0.025 | -0.013 | 0.013 | 380000 | 117.500 | 0 | 117.500 | ... | ... | 0.310258 |
0.143662 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 119.500 | 0 | 119.500 | ... | ... | 0.314687 |
0.145459 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 121.500 | 0 | 121.500 | ... | ... | 0.319095 |
0.147245 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 123.500 | 0 | 123.500 | ... | ... | 0.32348 |
0.149019 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 125.500 | 0 | 125.500 | ... | ... | 0.327844 |
0.150782 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 127.500 | 0 | 127.500 | ... | ... | 0.332187 |
0.152534 | ... | ... | ... | ... | 0.013 | 392000 | 129.500 | ... | ... | ... | ... | 0.336508 |
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.