Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.679464 | ... | ... | 147.500 | 0 | 147.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.294057 |
0.664874 | ... | ... | 145.500 | 0 | 145.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.28822 |
0.650556 | ... | ... | 143.500 | 0 | 143.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.282481 |
0.636501 | ... | ... | 141.500 | 0 | 141.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.276836 |
0.6227 | ... | ... | 139.500 | 0 | 139.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.271281 |
0.609142 | ... | ... | 137.500 | 0 | 137.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.265812 |
0.59582 | ... | ... | 135.500 | 0 | 135.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.260428 |
0.582725 | ... | ... | 133.500 | 0 | 133.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.255126 |
0.56985 | ... | ... | 131.500 | 0 | 131.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.249904 |
0.557187 | ... | ... | 129.500 | 0 | 129.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.244759 |
0.544729 | ... | ... | 127.500 | 0 | 127.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.239689 |
0.53247 | ... | ... | 125.500 | 0 | 125.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.234691 |
0.520403 | ... | ... | 123.500 | 0 | 123.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.229763 |
0.508521 | ... | ... | 121.500 | 0 | 121.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.2249 |
0.496821 | ... | ... | 119.500 | 0 | 119.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.220103 |
0.485295 | ... | ... | 117.500 | 0 | 117.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.215369 |
0.473939 | ... | ... | 115.500 | 0 | 115.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.210698 |
0.462747 | ... | ... | 113.500 | 0 | 113.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.206087 |
0.451715 | ... | ... | 111.500 | 0 | 111.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.201535 |
0.440838 | ... | ... | 109.500 | 0 | 109.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.197039 |
0.430112 | ... | ... | 107.500 | 0 | 107.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.192598 |
0.419532 | ... | ... | 105.500 | 0 | 105.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.188208 |
0.409095 | ... | ... | 103.500 | 0 | 103.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.18387 |
0.398796 | ... | ... | 101.500 | 0 | 101.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.179583 |
0.388632 | ... | ... | 99.500 | 0 | 99.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.175345 |
0.3786 | ... | ... | 97.500 | 0 | 97.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.171155 |
0.368695 | ... | ... | 95.500 | 0 | 95.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.167011 |
0.358914 | ... | ... | 93.500 | 0 | 93.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.162913 |
0.349255 | ... | ... | 91.500 | 0 | 91.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.158856 |
0.339714 | ... | ... | 89.500 | 0 | 89.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.154843 |
0.330287 | ... | ... | 87.500 | 0 | 87.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.150872 |
0.320974 | ... | ... | 85.500 | 0 | 85.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.146941 |
0.31177 | ... | ... | 83.500 | 0 | 83.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.14305 |
0.302673 | ... | ... | 81.500 | 0 | 81.500 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0.148525 |
0.29368 | ... | ... | 79.500 | 0 | 79.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0.144487 |
0.28479 | ... | ... | 77.500 | 0 | 77.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0.140486 |
0.275999 | ... | ... | 75.500 | 0 | 75.500 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 0.136522 |
0.267305 | ... | ... | 73.500 | 0 | 73.500 | 190000 | 0.050 | 0 | 0.050 | ... | ... | 0.14268 |
0.258706 | ... | ... | 71.500 | 0 | 71.500 | 192000 | 0.050 | 0 | 0.050 | ... | ... | 0.138533 |
0.250201 | ... | ... | 69.500 | 0 | 69.500 | 194000 | 0.075 | 0 | 0.075 | ... | ... | 0.140951 |
0.241786 | ... | ... | 67.500 | 0 | 67.500 | 196000 | 0.100 | 0 | 0.100 | ... | ... | 0.141716 |
0.23346 | ... | ... | 65.500 | 0 | 65.500 | 198000 | 0.125 | 0 | 0.125 | ... | ... | 0.141483 |
0.225221 | ... | ... | 63.500 | 0 | 63.500 | 200000 | 0.150 | 0 | 0.150 | ... | ... | 0.140564 |
0.217067 | ... | ... | 61.500 | 0 | 61.500 | 202000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.139142 |
0.208996 | ... | ... | 59.500 | 0 | 59.500 | 204000 | 0.225 | 0 | 0.225 | ... | ... | 0.139821 |
0.201007 | ... | ... | 57.500 | 0 | 57.500 | 206000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.139586 |
0.193097 | ... | ... | 55.500 | 0 | 55.500 | 208000 | 0.350 | 0 | 0.350 | ... | ... | 0.140465 |
0.185266 | ... | ... | 53.500 | 0 | 53.500 | 210000 | 0.425 | 0 | 0.425 | ... | ... | 0.140415 |
0.178268 | ... | ... | 51.525 | 0 | 51.525 | 212000 | 0.525 | 0 | 0.525 | ... | ... | 0.140997 |
0.172073 | ... | ... | 49.575 | 0 | 49.575 | 214000 | 0.625 | 0 | 0.625 | ... | ... | 0.14076 |
0.166632 | ... | ... | 47.675 | -0.025 | 47.650 | 216000 | 0.725 | -0.025 | 0.750 | ... | ... | 0.139896 |
0.16257 | ... | ... | 45.775 | 0 | 45.775 | 218000 | 0.875 | 0 | 0.875 | ... | ... | 0.140378 |
0.158403 | ... | ... | 43.925 | -0.025 | 43.900 | 220000 | 1.025 | -0.025 | 1.050 | ... | ... | 0.140102 |
0.155386 | ... | ... | 42.075 | 0 | 42.075 | 222000 | 1.200 | -0.025 | 1.225 | ... | ... | 0.139967 |
0.152744 | ... | ... | 40.275 | 0 | 40.275 | 224000 | 1.425 | 0 | 1.425 | ... | ... | 0.140554 |
0.150397 | ... | ... | 38.525 | -0.025 | 38.500 | 226000 | 1.650 | 0 | 1.650 | ... | ... | 0.140405 |
0.148796 | ... | ... | 36.775 | 0 | 36.775 | 228000 | 1.900 | -0.025 | 1.925 | ... | ... | 0.140212 |
0.147295 | ... | ... | 35.100 | -0.025 | 35.075 | 230000 | 2.200 | 0 | 2.200 | ... | ... | 0.140462 |
0.14631 | ... | ... | 33.425 | 0 | 33.425 | 232000 | 2.525 | 0 | 2.525 | ... | ... | 0.140543 |
0.145291 | ... | ... | 31.800 | 0 | 31.800 | 234000 | 2.875 | 0 | 2.875 | ... | ... | 0.140455 |
0.144216 | ... | ... | 30.225 | -0.025 | 30.200 | 236000 | 3.250 | -0.025 | 3.275 | ... | ... | 0.1402 |
0.143845 | ... | ... | 28.675 | 0 | 28.675 | 238000 | 3.675 | -0.025 | 3.700 | ... | ... | 0.140173 |
0.14331 | ... | ... | 27.175 | 0 | 27.175 | 240000 | 4.150 | -0.025 | 4.175 | ... | ... | 0.140311 |
0.142611 | ... | ... | 25.725 | -0.025 | 25.700 | 242000 | 4.650 | -0.025 | 4.675 | ... | ... | 0.140215 |
0.142424 | ... | ... | 24.300 | 0 | 24.300 | 244000 | 5.200 | -0.025 | 5.225 | ... | ... | 0.140236 |
0.142021 | ... | ... | 22.950 | -0.025 | 22.925 | 246000 | 5.800 | -0.025 | 5.825 | ... | ... | 0.140343 |
0.141724 | ... | ... | 21.625 | -0.025 | 21.600 | 248000 | 6.450 | 0 | 6.450 | ... | ... | 0.140515 |
0.141509 | ... | ... | 20.350 | -0.025 | 20.325 | 250000 | 7.125 | -0.025 | 7.150 | ... | ... | 0.140429 |
0.141357 | ... | ... | 19.125 | -0.025 | 19.100 | 252000 | 7.850 | -0.025 | 7.875 | ... | ... | 0.140397 |
0.141256 | ... | ... | 17.950 | -0.025 | 17.925 | 254000 | 8.625 | -0.025 | 8.650 | ... | ... | 0.140407 |
0.141198 | ... | ... | 16.800 | 0 | 16.800 | 256000 | 9.450 | -0.025 | 9.475 | ... | ... | 0.140452 |
0.1409 | ... | ... | 15.725 | -0.025 | 15.700 | 258000 | 10.325 | -0.025 | 10.350 | ... | ... | 0.140528 |
0.140918 | ... | ... | 14.700 | -0.025 | 14.675 | 260000 | 11.250 | -0.025 | 11.275 | ... | ... | 0.140634 |
0.140699 | ... | ... | 13.700 | -0.025 | 13.675 | 262000 | 12.225 | -0.025 | 12.250 | ... | ... | 0.140773 |
0.140792 | ... | ... | 12.775 | -0.025 | 12.750 | 264000 | 13.225 | -0.025 | 13.250 | ... | ... | 0.140677 |
0.140656 | ... | ... | 11.875 | -0.025 | 11.850 | 266000 | 14.300 | -0.025 | 14.325 | ... | ... | 0.140895 |
0.140571 | ... | ... | 11.025 | -0.025 | 11 | 268000 | 15.400 | -0.025 | 15.425 | ... | ... | 0.140893 |
0.140543 | ... | ... | 10.225 | -0.025 | 10.200 | 270000 | 16.550 | -0.025 | 16.575 | ... | ... | 0.14095 |
0.140584 | ... | ... | 9.475 | -0.025 | 9.450 | 272000 | 17.750 | -0.025 | 17.775 | ... | ... | 0.141079 |
0.140429 | ... | ... | 8.750 | -0.025 | 8.725 | 274000 | 19 | -0.025 | 19.025 | ... | ... | 0.141294 |
0.140364 | ... | ... | 8.075 | -0.025 | 8.050 | 276000 | 20.275 | -0.025 | 20.300 | ... | ... | 0.141329 |
0.140408 | ... | ... | 7.450 | -0.025 | 7.425 | 278000 | 21.600 | -0.025 | 21.625 | ... | ... | 0.141479 |
0.140288 | ... | ... | 6.850 | -0.025 | 6.825 | 280000 | 22.975 | -0.025 | 23 | ... | ... | 0.141767 |
0.140311 | ... | ... | 6.300 | -0.025 | 6.275 | 282000 | 24.375 | -0.025 | 24.400 | ... | ... | 0.141919 |
0.140507 | ... | ... | 5.775 | 0 | 5.775 | 284000 | 25.825 | -0.025 | 25.850 | ... | ... | 0.142253 |
0.140269 | ... | ... | 5.300 | -0.025 | 5.275 | 286000 | 27.300 | -0.025 | 27.325 | ... | ... | 0.142486 |
0.140238 | ... | ... | 4.850 | -0.025 | 4.825 | 288000 | 28.825 | -0.025 | 28.850 | ... | ... | 0.142959 |
0.140457 | ... | ... | 4.425 | 0 | 4.425 | 290000 | 30.375 | 0 | 30.375 | ... | ... | 0.143378 |
0.140262 | ... | ... | 4.050 | -0.025 | 4.025 | 292000 | 31.950 | -0.025 | 31.975 | ... | ... | 0.143758 |
0.14037 | ... | ... | 3.700 | -0.025 | 3.675 | 294000 | 33.575 | 0 | 33.575 | ... | ... | 0.144485 |
0.140455 | ... | ... | 3.350 | 0 | 3.350 | 296000 | 35.200 | -0.025 | 35.225 | ... | ... | 0.144862 |
0.140131 | ... | ... | 3.050 | -0.025 | 3.025 | 298000 | 36.875 | -0.025 | 36.900 | ... | ... | 0.145661 |
0.140221 | ... | ... | 2.775 | -0.025 | 2.750 | 300000 | 38.575 | 0 | 38.575 | ... | ... | 0.146548 |
0.140364 | ... | ... | 2.500 | 0 | 2.500 | 302000 | 40.300 | 0 | 40.300 | ... | ... | 0.147556 |
0.140118 | ... | ... | 2.275 | -0.025 | 2.250 | 304000 | 42.050 | 0 | 42.050 | ... | ... | 0.148722 |
0.140455 | ... | ... | 2.050 | 0 | 2.050 | 306000 | 43.800 | -0.025 | 43.825 | ... | ... | 0.149624 |
0.140437 | ... | ... | 1.850 | 0 | 1.850 | 308000 | 45.600 | 0 | 45.600 | ... | ... | 0.151218 |
0.140594 | ... | ... | 1.675 | 0 | 1.675 | 310000 | 47.400 | -0.025 | 47.425 | ... | ... | 0.152602 |
0.140385 | ... | ... | 1.500 | 0 | 1.500 | 312000 | 49.250 | 0 | 49.250 | ... | ... | 0.154811 |
0.140411 | ... | ... | 1.350 | 0 | 1.350 | 314000 | 51.100 | 0 | 51.100 | ... | ... | 0.156874 |
0.140061 | ... | ... | 1.225 | -0.025 | 1.200 | 316000 | 52.975 | 0 | 52.975 | ... | ... | 0.159343 |
0.140029 | ... | ... | 1.100 | -0.025 | 1.075 | 318000 | 54.850 | 0 | 54.850 | ... | ... | 0.161698 |
0.140419 | ... | ... | 0.975 | 0 | 0.975 | 320000 | 56.750 | 0 | 56.750 | ... | ... | 0.16452 |
0.140501 | ... | ... | 0.875 | 0 | 0.875 | 322000 | 58.675 | 0 | 58.675 | ... | ... | 0.167851 |
0.140234 | ... | ... | 0.775 | 0 | 0.775 | 324000 | 60.600 | -0.025 | 60.625 | ... | ... | 0.171124 |
0.140561 | ... | ... | 0.700 | 0 | 0.700 | 326000 | 62.550 | 0 | 62.550 | ... | ... | 0.174947 |
0.140587 | ... | ... | 0.625 | 0 | 0.625 | 328000 | 64.525 | 0 | 64.525 | ... | ... | 0.179342 |
0.140266 | ... | ... | 0.550 | 0 | 0.550 | 330000 | 66.500 | 0 | 66.500 | ... | ... | 0.183706 |
0.140808 | ... | ... | 0.500 | 0 | 0.500 | 332000 | 68.500 | 0 | 68.500 | ... | ... | 0.18865 |
0.139718 | ... | ... | 0.450 | -0.025 | 0.425 | 334000 | 70.500 | 0 | 70.500 | ... | ... | 0.193566 |
0.141106 | ... | ... | 0.400 | 0 | 0.400 | 336000 | 72.500 | 0 | 72.500 | ... | ... | 0.198453 |
0.140776 | ... | ... | 0.350 | 0 | 0.350 | 338000 | 74.500 | 0 | 74.500 | ... | ... | 0.203312 |
0.140039 | ... | ... | 0.300 | 0 | 0.300 | 340000 | 76.500 | 0 | 76.500 | ... | ... | 0.208143 |
0.140799 | ... | ... | 0.275 | 0 | 0.275 | 342000 | 78.500 | 0 | 78.500 | ... | ... | 0.212947 |
0.14137 | ... | ... | 0.250 | 0 | 0.250 | 344000 | 80.500 | 0 | 80.500 | ... | ... | 0.217724 |
0.139361 | ... | ... | 0.225 | -0.025 | 0.200 | 346000 | 82.500 | 0 | 82.500 | ... | ... | 0.222475 |
0.139233 | ... | ... | 0.200 | -0.025 | 0.175 | 348000 | 84.500 | 0 | 84.500 | ... | ... | 0.227199 |
0.141653 | ... | ... | 0.175 | 0 | 0.175 | 350000 | 86.500 | 0 | 86.500 | ... | ... | 0.231897 |
0.141114 | ... | ... | 0.150 | 0 | 0.150 | 352000 | 88.500 | 0 | 88.500 | ... | ... | 0.236569 |
0.140125 | ... | ... | 0.125 | 0 | 0.125 | 354000 | 90.500 | 0 | 90.500 | ... | ... | 0.241216 |
0.142408 | ... | ... | 0.125 | 0 | 0.125 | 356000 | 92.500 | 0 | 92.500 | ... | ... | 0.245837 |
0.140747 | ... | ... | 0.100 | 0 | 0.100 | 358000 | 94.500 | 0 | 94.500 | ... | ... | 0.250434 |
0.142948 | ... | ... | 0.100 | 0 | 0.100 | 360000 | 96.500 | 0 | 96.500 | ... | ... | 0.255006 |
0.14033 | ... | ... | 0.075 | 0 | 0.075 | 362000 | 98.500 | 0 | 98.500 | ... | ... | 0.259554 |
0.142441 | ... | ... | 0.075 | 0 | 0.075 | 364000 | 100.500 | 0 | 100.500 | ... | ... | 0.264078 |
0.138259 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 102.500 | 0 | 102.500 | ... | ... | 0.268579 |
0.140269 | ... | ... | 0.050 | 0 | 0.050 | 368000 | 104.500 | 0 | 104.500 | ... | ... | 0.273056 |
0.142263 | ... | ... | 0.050 | 0 | 0.050 | 370000 | 106.500 | 0 | 106.500 | ... | ... | 0.277509 |
0.144243 | ... | ... | 0.050 | 0 | 0.050 | 372000 | 108.500 | 0 | 108.500 | ... | ... | 0.28194 |
0.136493 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 110.500 | 0 | 110.500 | ... | ... | 0.286348 |
0.13834 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 112.500 | 0 | 112.500 | ... | ... | 0.290734 |
0.140175 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 114.500 | 0 | 114.500 | ... | ... | 0.295098 |
0.141996 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 116.500 | 0 | 116.500 | ... | ... | 0.29944 |
0.143806 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 118.500 | 0 | 118.500 | ... | ... | 0.30376 |
0.145604 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 120.500 | 0 | 120.500 | ... | ... | 0.308058 |
0.14739 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 122.500 | 0 | 122.500 | ... | ... | 0.312336 |
0.149165 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 124.500 | 0 | 124.500 | ... | ... | 0.316593 |
0.142007 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 126.500 | 0 | 126.500 | ... | ... | 0.320828 |
0.143673 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 128.500 | 0 | 128.500 | ... | ... | 0.325044 |
0.145328 | ... | ... | ... | ... | 0.013 | 394000 | 130.500 | ... | ... | ... | ... | 0.329239 |
0.146974 | ... | ... | ... | ... | 0.013 | 396000 | 132.500 | ... | ... | ... | ... | 0.333414 |
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.