Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.68 | ... | ... | 147.500 | 0 | 147.500 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.294549 |
0.665399 | ... | ... | 145.500 | 0 | 145.500 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.288703 |
0.651071 | ... | ... | 143.500 | 0 | 143.500 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.282954 |
0.637006 | ... | ... | 141.500 | 0 | 141.500 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.2773 |
0.623194 | ... | ... | 139.500 | 0 | 139.500 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.271735 |
0.609626 | ... | ... | 137.500 | 0 | 137.500 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.266257 |
0.596294 | ... | ... | 135.500 | 0 | 135.500 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.260863 |
0.583189 | ... | ... | 133.500 | 0 | 133.500 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.255553 |
0.570304 | ... | ... | 131.500 | 0 | 131.500 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.250322 |
0.557632 | ... | ... | 129.500 | 0 | 129.500 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.245169 |
0.545164 | ... | ... | 127.500 | 0 | 127.500 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.24009 |
0.532896 | ... | ... | 125.500 | 0 | 125.500 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.235084 |
0.520819 | ... | ... | 123.500 | 0 | 123.500 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.230148 |
0.508929 | ... | ... | 121.500 | 0 | 121.500 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.225276 |
0.497219 | ... | ... | 119.500 | 0 | 119.500 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.220471 |
0.485685 | ... | ... | 117.500 | 0 | 117.500 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.21573 |
0.47432 | ... | ... | 115.500 | 0 | 115.500 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.211051 |
0.463119 | ... | ... | 113.500 | 0 | 113.500 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.206432 |
0.452079 | ... | ... | 111.500 | 0 | 111.500 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.201872 |
0.441193 | ... | ... | 109.500 | 0 | 109.500 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.197369 |
0.430459 | ... | ... | 107.500 | 0 | 107.500 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.192921 |
0.419871 | ... | ... | 105.500 | 0 | 105.500 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.188523 |
0.409425 | ... | ... | 103.500 | 0 | 103.500 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.184178 |
0.399118 | ... | ... | 101.500 | 0 | 101.500 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.179883 |
0.388946 | ... | ... | 99.500 | 0 | 99.500 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.175638 |
0.378906 | ... | ... | 97.500 | 0 | 97.500 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.171441 |
0.368993 | ... | ... | 95.500 | 0 | 95.500 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.167291 |
0.359204 | ... | ... | 93.500 | 0 | 93.500 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.163186 |
0.349537 | ... | ... | 91.500 | 0 | 91.500 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.159122 |
0.339989 | ... | ... | 89.500 | 0 | 89.500 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 0.155102 |
0.330555 | ... | ... | 87.500 | 0 | 87.500 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 0.151124 |
0.321234 | ... | ... | 85.500 | 0 | 85.500 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.147187 |
0.312023 | ... | ... | 83.500 | 0 | 83.500 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.14329 |
0.302918 | ... | ... | 81.500 | 0 | 81.500 | 182000 | 0.025 | 0 | 0.025 | ... | ... | 0.148773 |
0.293919 | ... | ... | 79.500 | 0 | 79.500 | 184000 | 0.025 | 0 | 0.025 | ... | ... | 0.144728 |
0.285021 | ... | ... | 77.500 | 0 | 77.500 | 186000 | 0.025 | 0 | 0.025 | ... | ... | 0.140721 |
0.276223 | ... | ... | 75.500 | 0 | 75.500 | 188000 | 0.025 | 0 | 0.025 | ... | ... | 0.136751 |
0.267522 | ... | ... | 73.500 | 0 | 73.500 | 190000 | 0.050 | 0 | 0.050 | ... | ... | 0.142919 |
0.258917 | ... | ... | 71.500 | 0 | 71.500 | 192000 | 0.050 | 0 | 0.050 | ... | ... | 0.138764 |
0.250404 | ... | ... | 69.500 | 0 | 69.500 | 194000 | 0.075 | 0 | 0.075 | ... | ... | 0.141186 |
0.241983 | ... | ... | 67.500 | 0 | 67.500 | 196000 | 0.100 | 0 | 0.100 | ... | ... | 0.141952 |
0.23365 | ... | ... | 65.500 | 0 | 65.500 | 198000 | 0.125 | 0 | 0.125 | ... | ... | 0.141719 |
0.225404 | ... | ... | 63.500 | 0 | 63.500 | 200000 | 0.150 | 0 | 0.150 | ... | ... | 0.140799 |
0.217244 | ... | ... | 61.500 | 0 | 61.500 | 202000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.139374 |
0.209166 | ... | ... | 59.500 | 0 | 59.500 | 204000 | 0.225 | 0 | 0.225 | ... | ... | 0.140054 |
0.20117 | ... | ... | 57.500 | 0 | 57.500 | 206000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.139818 |
0.193255 | ... | ... | 55.500 | 0 | 55.500 | 208000 | 0.350 | 0 | 0.350 | ... | ... | 0.140699 |
0.185417 | ... | ... | 53.500 | 0 | 53.500 | 210000 | 0.425 | 0 | 0.425 | ... | ... | 0.140648 |
0.178415 | ... | ... | 51.525 | 0 | 51.525 | 212000 | 0.525 | 0 | 0.525 | ... | ... | 0.141231 |
0.172219 | ... | ... | 49.575 | 0 | 49.575 | 214000 | 0.625 | 0 | 0.625 | ... | ... | 0.140994 |
0.166778 | ... | ... | 47.675 | -0.025 | 47.650 | 216000 | 0.725 | -0.025 | 0.750 | ... | ... | 0.140128 |
0.16272 | ... | ... | 45.775 | 0 | 45.775 | 218000 | 0.875 | 0 | 0.875 | ... | ... | 0.140611 |
0.158556 | ... | ... | 43.925 | -0.025 | 43.900 | 220000 | 1.025 | -0.025 | 1.050 | ... | ... | 0.140335 |
0.155544 | ... | ... | 42.075 | 0 | 42.075 | 222000 | 1.200 | -0.025 | 1.225 | ... | ... | 0.140199 |
0.152908 | ... | ... | 40.275 | 0 | 40.275 | 224000 | 1.425 | 0 | 1.425 | ... | ... | 0.140787 |
0.150566 | ... | ... | 38.525 | -0.025 | 38.500 | 226000 | 1.650 | 0 | 1.650 | ... | ... | 0.140637 |
0.148971 | ... | ... | 36.775 | 0 | 36.775 | 228000 | 1.900 | -0.025 | 1.925 | ... | ... | 0.140443 |
0.147475 | ... | ... | 35.100 | -0.025 | 35.075 | 230000 | 2.200 | 0 | 2.200 | ... | ... | 0.140694 |
0.146495 | ... | ... | 33.425 | 0 | 33.425 | 232000 | 2.525 | 0 | 2.525 | ... | ... | 0.140775 |
0.145481 | ... | ... | 31.800 | 0 | 31.800 | 234000 | 2.875 | 0 | 2.875 | ... | ... | 0.140686 |
0.14441 | ... | ... | 30.225 | -0.025 | 30.200 | 236000 | 3.250 | -0.025 | 3.275 | ... | ... | 0.140431 |
0.144043 | ... | ... | 28.675 | 0 | 28.675 | 238000 | 3.675 | -0.025 | 3.700 | ... | ... | 0.140403 |
0.143511 | ... | ... | 27.175 | 0 | 27.175 | 240000 | 4.150 | -0.025 | 4.175 | ... | ... | 0.140541 |
0.142816 | ... | ... | 25.725 | -0.025 | 25.700 | 242000 | 4.650 | -0.025 | 4.675 | ... | ... | 0.140445 |
0.142632 | ... | ... | 24.300 | 0 | 24.300 | 244000 | 5.200 | -0.025 | 5.225 | ... | ... | 0.140465 |
0.142231 | ... | ... | 22.950 | -0.025 | 22.925 | 246000 | 5.800 | -0.025 | 5.825 | ... | ... | 0.140572 |
0.141936 | ... | ... | 21.625 | -0.025 | 21.600 | 248000 | 6.450 | 0 | 6.450 | ... | ... | 0.140743 |
0.141722 | ... | ... | 20.350 | -0.025 | 20.325 | 250000 | 7.125 | -0.025 | 7.150 | ... | ... | 0.140657 |
0.141572 | ... | ... | 19.125 | -0.025 | 19.100 | 252000 | 7.850 | -0.025 | 7.875 | ... | ... | 0.140624 |
0.141473 | ... | ... | 17.950 | -0.025 | 17.925 | 254000 | 8.625 | -0.025 | 8.650 | ... | ... | 0.140633 |
0.141417 | ... | ... | 16.800 | 0 | 16.800 | 256000 | 9.450 | -0.025 | 9.475 | ... | ... | 0.140677 |
0.14112 | ... | ... | 15.725 | -0.025 | 15.700 | 258000 | 10.325 | -0.025 | 10.350 | ... | ... | 0.140753 |
0.141139 | ... | ... | 14.700 | -0.025 | 14.675 | 260000 | 11.250 | -0.025 | 11.275 | ... | ... | 0.140859 |
0.140921 | ... | ... | 13.700 | -0.025 | 13.675 | 262000 | 12.225 | -0.025 | 12.250 | ... | ... | 0.140997 |
0.141015 | ... | ... | 12.775 | -0.025 | 12.750 | 264000 | 13.225 | -0.025 | 13.250 | ... | ... | 0.140899 |
0.14088 | ... | ... | 11.875 | -0.025 | 11.850 | 266000 | 14.300 | -0.025 | 14.325 | ... | ... | 0.141117 |
0.140796 | ... | ... | 11.025 | -0.025 | 11 | 268000 | 15.400 | -0.025 | 15.425 | ... | ... | 0.141113 |
0.140769 | ... | ... | 10.225 | -0.025 | 10.200 | 270000 | 16.550 | -0.025 | 16.575 | ... | ... | 0.14117 |
0.140811 | ... | ... | 9.475 | -0.025 | 9.450 | 272000 | 17.750 | -0.025 | 17.775 | ... | ... | 0.141297 |
0.140655 | ... | ... | 8.750 | -0.025 | 8.725 | 274000 | 19 | -0.025 | 19.025 | ... | ... | 0.14151 |
0.140591 | ... | ... | 8.075 | -0.025 | 8.050 | 276000 | 20.275 | -0.025 | 20.300 | ... | ... | 0.141544 |
0.140636 | ... | ... | 7.450 | -0.025 | 7.425 | 278000 | 21.600 | -0.025 | 21.625 | ... | ... | 0.141692 |
0.140516 | ... | ... | 6.850 | -0.025 | 6.825 | 280000 | 22.975 | -0.025 | 23 | ... | ... | 0.141979 |
0.140539 | ... | ... | 6.300 | -0.025 | 6.275 | 282000 | 24.375 | -0.025 | 24.400 | ... | ... | 0.142129 |
0.140736 | ... | ... | 5.775 | 0 | 5.775 | 284000 | 25.825 | -0.025 | 25.850 | ... | ... | 0.142461 |
0.140498 | ... | ... | 5.300 | -0.025 | 5.275 | 286000 | 27.300 | -0.025 | 27.325 | ... | ... | 0.142692 |
0.140468 | ... | ... | 4.850 | -0.025 | 4.825 | 288000 | 28.825 | -0.025 | 28.850 | ... | ... | 0.143163 |
0.140687 | ... | ... | 4.425 | 0 | 4.425 | 290000 | 30.375 | 0 | 30.375 | ... | ... | 0.143578 |
0.140492 | ... | ... | 4.050 | -0.025 | 4.025 | 292000 | 31.950 | -0.025 | 31.975 | ... | ... | 0.143955 |
0.140601 | ... | ... | 3.700 | -0.025 | 3.675 | 294000 | 33.575 | 0 | 33.575 | ... | ... | 0.144679 |
0.140686 | ... | ... | 3.350 | 0 | 3.350 | 296000 | 35.200 | -0.025 | 35.225 | ... | ... | 0.145053 |
0.140362 | ... | ... | 3.050 | -0.025 | 3.025 | 298000 | 36.875 | -0.025 | 36.900 | ... | ... | 0.145849 |
0.140452 | ... | ... | 2.775 | -0.025 | 2.750 | 300000 | 38.575 | 0 | 38.575 | ... | ... | 0.146732 |
0.140595 | ... | ... | 2.500 | 0 | 2.500 | 302000 | 40.300 | 0 | 40.300 | ... | ... | 0.147736 |
0.140349 | ... | ... | 2.275 | -0.025 | 2.250 | 304000 | 42.050 | 0 | 42.050 | ... | ... | 0.148899 |
0.140687 | ... | ... | 2.050 | 0 | 2.050 | 306000 | 43.800 | -0.025 | 43.825 | ... | ... | 0.149796 |
0.140669 | ... | ... | 1.850 | 0 | 1.850 | 308000 | 45.600 | 0 | 45.600 | ... | ... | 0.151385 |
0.140826 | ... | ... | 1.675 | 0 | 1.675 | 310000 | 47.400 | -0.025 | 47.425 | ... | ... | 0.152765 |
0.140617 | ... | ... | 1.500 | 0 | 1.500 | 312000 | 49.250 | 0 | 49.250 | ... | ... | 0.154971 |
0.140644 | ... | ... | 1.350 | 0 | 1.350 | 314000 | 51.100 | 0 | 51.100 | ... | ... | 0.157031 |
0.140294 | ... | ... | 1.225 | -0.025 | 1.200 | 316000 | 52.975 | 0 | 52.975 | ... | ... | 0.159496 |
0.140261 | ... | ... | 1.100 | -0.025 | 1.075 | 318000 | 54.850 | 0 | 54.850 | ... | ... | 0.161847 |
0.140652 | ... | ... | 0.975 | 0 | 0.975 | 320000 | 56.750 | 0 | 56.750 | ... | ... | 0.164667 |
0.140735 | ... | ... | 0.875 | 0 | 0.875 | 322000 | 58.675 | 0 | 58.675 | ... | ... | 0.167997 |
0.140467 | ... | ... | 0.775 | 0 | 0.775 | 324000 | 60.600 | -0.025 | 60.625 | ... | ... | 0.171269 |
0.140795 | ... | ... | 0.700 | 0 | 0.700 | 326000 | 62.550 | 0 | 62.550 | ... | ... | 0.175093 |
0.140821 | ... | ... | 0.625 | 0 | 0.625 | 328000 | 64.525 | 0 | 64.525 | ... | ... | 0.179489 |
0.140499 | ... | ... | 0.550 | 0 | 0.550 | 330000 | 66.500 | 0 | 66.500 | ... | ... | 0.183856 |
0.141043 | ... | ... | 0.500 | 0 | 0.500 | 332000 | 68.500 | 0 | 68.500 | ... | ... | 0.188804 |
0.139951 | ... | ... | 0.450 | -0.025 | 0.425 | 334000 | 70.500 | 0 | 70.500 | ... | ... | 0.193723 |
0.141341 | ... | ... | 0.400 | 0 | 0.400 | 336000 | 72.500 | 0 | 72.500 | ... | ... | 0.198614 |
0.14101 | ... | ... | 0.350 | 0 | 0.350 | 338000 | 74.500 | 0 | 74.500 | ... | ... | 0.203477 |
0.140273 | ... | ... | 0.300 | 0 | 0.300 | 340000 | 76.500 | 0 | 76.500 | ... | ... | 0.208313 |
0.141034 | ... | ... | 0.275 | 0 | 0.275 | 342000 | 78.500 | 0 | 78.500 | ... | ... | 0.213121 |
0.141606 | ... | ... | 0.250 | 0 | 0.250 | 344000 | 80.500 | 0 | 80.500 | ... | ... | 0.217902 |
0.139594 | ... | ... | 0.225 | -0.025 | 0.200 | 346000 | 82.500 | 0 | 82.500 | ... | ... | 0.222656 |
0.139465 | ... | ... | 0.200 | -0.025 | 0.175 | 348000 | 84.500 | 0 | 84.500 | ... | ... | 0.227384 |
0.141889 | ... | ... | 0.175 | 0 | 0.175 | 350000 | 86.500 | 0 | 86.500 | ... | ... | 0.232086 |
0.14135 | ... | ... | 0.150 | 0 | 0.150 | 352000 | 88.500 | 0 | 88.500 | ... | ... | 0.236762 |
0.140359 | ... | ... | 0.125 | 0 | 0.125 | 354000 | 90.500 | 0 | 90.500 | ... | ... | 0.241412 |
0.142646 | ... | ... | 0.125 | 0 | 0.125 | 356000 | 92.500 | 0 | 92.500 | ... | ... | 0.246037 |
0.140982 | ... | ... | 0.100 | 0 | 0.100 | 358000 | 94.500 | 0 | 94.500 | ... | ... | 0.250638 |
0.143187 | ... | ... | 0.100 | 0 | 0.100 | 360000 | 96.500 | 0 | 96.500 | ... | ... | 0.255214 |
0.140565 | ... | ... | 0.075 | 0 | 0.075 | 362000 | 98.500 | 0 | 98.500 | ... | ... | 0.259765 |
0.142679 | ... | ... | 0.075 | 0 | 0.075 | 364000 | 100.500 | 0 | 100.500 | ... | ... | 0.264293 |
0.13849 | ... | ... | 0.050 | 0 | 0.050 | 366000 | 102.500 | 0 | 102.500 | ... | ... | 0.268797 |
0.140504 | ... | ... | 0.050 | 0 | 0.050 | 368000 | 104.500 | 0 | 104.500 | ... | ... | 0.273277 |
0.142501 | ... | ... | 0.050 | 0 | 0.050 | 370000 | 106.500 | 0 | 106.500 | ... | ... | 0.277735 |
0.144484 | ... | ... | 0.050 | 0 | 0.050 | 372000 | 108.500 | 0 | 108.500 | ... | ... | 0.282169 |
0.136722 | ... | ... | 0.025 | 0 | 0.025 | 374000 | 110.500 | 0 | 110.500 | ... | ... | 0.286581 |
0.138572 | ... | ... | 0.025 | 0 | 0.025 | 376000 | 112.500 | 0 | 112.500 | ... | ... | 0.29097 |
0.140409 | ... | ... | 0.025 | 0 | 0.025 | 378000 | 114.500 | 0 | 114.500 | ... | ... | 0.295337 |
0.142234 | ... | ... | 0.025 | 0 | 0.025 | 380000 | 116.500 | 0 | 116.500 | ... | ... | 0.299683 |
0.144047 | ... | ... | 0.025 | 0 | 0.025 | 382000 | 118.500 | 0 | 118.500 | ... | ... | 0.304006 |
0.145847 | ... | ... | 0.025 | 0 | 0.025 | 384000 | 120.500 | 0 | 120.500 | ... | ... | 0.308308 |
0.147636 | ... | ... | 0.025 | 0 | 0.025 | 386000 | 122.500 | 0 | 122.500 | ... | ... | 0.312589 |
0.149414 | ... | ... | 0.025 | 0 | 0.025 | 388000 | 124.500 | 0 | 124.500 | ... | ... | 0.316849 |
0.142245 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 126.500 | 0 | 126.500 | ... | ... | 0.321089 |
0.143914 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 128.500 | 0 | 128.500 | ... | ... | 0.325307 |
0.145572 | ... | ... | ... | ... | 0.013 | 394000 | 130.500 | ... | ... | ... | ... | 0.329506 |
0.14722 | ... | ... | ... | ... | 0.013 | 396000 | 132.500 | ... | ... | ... | ... | 0.333684 |
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.