Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.729745 | ... | ... | 155 | 0 | 155 | 98000 | ... | ... | 0.013 | ... | 0.425 | 1.167434 |
1.692293 | ... | ... | 153 | 0 | 153 | 100000 | ... | ... | 0.013 | ... | 0.425 | 1.1436 |
1.655622 | ... | ... | 151 | 0 | 151 | 102000 | ... | ... | 0.013 | ... | 0.425 | 1.120231 |
1.619699 | ... | ... | 149 | 0 | 149 | 104000 | ... | ... | 0.013 | ... | 0.425 | 1.097316 |
1.584494 | ... | ... | 147 | 0 | 147 | 106000 | ... | ... | 0.013 | ... | 0.425 | 1.074839 |
1.549979 | ... | ... | 145 | 0 | 145 | 108000 | ... | ... | 0.013 | ... | 0.425 | 1.052783 |
1.516127 | ... | ... | 143 | 0 | 143 | 110000 | ... | ... | 0.013 | ... | 0.425 | 1.031131 |
1.482913 | ... | ... | 141 | 0 | 141 | 112000 | ... | ... | 0.013 | ... | 0.425 | 1.009869 |
1.450313 | ... | ... | 139 | 0 | 139 | 114000 | ... | ... | 0.013 | ... | 0.425 | 0.988983 |
1.418306 | ... | ... | 137 | 0 | 137 | 116000 | ... | ... | 0.013 | ... | 0.425 | 0.968457 |
1.386871 | ... | ... | 135 | 0 | 135 | 118000 | ... | ... | 0.013 | ... | 0.425 | 0.948275 |
1.355986 | ... | ... | 133 | 0 | 133 | 120000 | ... | ... | 0.013 | ... | 0.425 | 0.928422 |
1.325632 | ... | ... | 131 | 0 | 131 | 122000 | ... | ... | 0.013 | ... | 0.425 | 0.908893 |
1.295793 | ... | ... | 129 | 0 | 129 | 124000 | ... | ... | 0.013 | ... | 0.425 | 0.889678 |
1.26645 | ... | ... | 127 | 0 | 127 | 126000 | ... | ... | 0.013 | ... | 0.425 | 0.870766 |
1.237587 | ... | ... | 125 | 0 | 125 | 128000 | ... | ... | 0.013 | ... | 0.425 | 0.852147 |
1.209189 | ... | ... | 123 | 0 | 123 | 130000 | ... | ... | 0.013 | ... | 0.425 | 0.833811 |
1.181241 | ... | ... | 121 | 0 | 121 | 132000 | ... | ... | 0.013 | ... | 0.425 | 0.815748 |
1.153729 | ... | ... | 119 | 0 | 119 | 134000 | ... | ... | 0.013 | ... | 0.425 | 0.797945 |
1.126638 | ... | ... | 117 | 0 | 117 | 136000 | ... | ... | 0.013 | ... | 0.425 | 0.780391 |
1.099957 | ... | ... | 115 | 0 | 115 | 138000 | ... | ... | 0.013 | ... | 0.425 | 0.763086 |
1.073672 | ... | ... | 113 | 0 | 113 | 140000 | ... | ... | 0.013 | ... | 0.425 | 0.746021 |
1.047772 | ... | ... | 111 | 0 | 111 | 142000 | ... | ... | 0.013 | ... | 0.425 | 0.72919 |
1.022246 | ... | ... | 109 | 0 | 109 | 144000 | ... | ... | 0.013 | ... | 0.425 | 0.712585 |
0.997083 | ... | ... | 107 | 0 | 107 | 146000 | ... | ... | 0.013 | ... | 0.425 | 0.6962 |
0.972273 | ... | ... | 105 | 0 | 105 | 148000 | ... | ... | 0.013 | ... | 0.425 | 0.680027 |
0.947806 | ... | ... | 103 | 0 | 103 | 150000 | ... | ... | 0.013 | ... | 0.425 | 0.664052 |
0.923672 | ... | ... | 101 | 0 | 101 | 152000 | ... | ... | 0.013 | ... | 0.425 | 0.648274 |
0.899863 | ... | ... | 99 | 0 | 99 | 154000 | ... | ... | 0.013 | ... | 0.425 | 0.63269 |
0.87637 | ... | ... | 97 | 0 | 97 | 156000 | ... | ... | 0.013 | ... | 0.425 | 0.617296 |
0.853184 | ... | ... | 95 | 0 | 95 | 158000 | ... | ... | 0.013 | ... | 0.425 | 0.602086 |
0.830298 | ... | ... | 93 | 0 | 93 | 160000 | ... | ... | 0.013 | ... | 0.425 | 0.587054 |
0.807703 | ... | ... | 91 | 0 | 91 | 162000 | ... | ... | 0.013 | ... | 0.425 | 0.572195 |
0.785393 | ... | ... | 89 | 0 | 89 | 164000 | ... | ... | 0.013 | ... | 0.425 | 0.557497 |
0.76336 | ... | ... | 87 | 0 | 87 | 166000 | ... | ... | 0.013 | ... | 0.425 | 0.542962 |
0.741597 | ... | ... | 85 | 0 | 85 | 168000 | ... | ... | 0.013 | ... | 0.425 | 0.528587 |
0.720097 | ... | ... | 83 | 0 | 83 | 170000 | ... | ... | 0.013 | ... | 0.425 | 0.514367 |
0.698854 | ... | ... | 81 | 0 | 81 | 172000 | ... | ... | 0.013 | ... | 0.425 | 0.500297 |
0.677862 | ... | ... | 79 | 0 | 79 | 174000 | ... | ... | 0.013 | ... | 0.425 | 0.486373 |
0.657114 | ... | ... | 77 | 0 | 77 | 176000 | ... | ... | 0.013 | ... | 0.425 | 0.472584 |
0.636606 | ... | ... | 75 | 0 | 75 | 178000 | ... | ... | 0.013 | ... | 0.425 | 0.458926 |
0.616331 | ... | ... | 73 | 0 | 73 | 180000 | ... | ... | 0.013 | ... | 0.425 | 0.445403 |
0.596284 | ... | ... | 71 | 0 | 71 | 182000 | ... | ... | 0.013 | ... | 0.425 | 0.432009 |
0.576461 | ... | ... | 69 | 0 | 69 | 184000 | ... | ... | 0.013 | ... | 0.425 | 0.418742 |
0.556856 | ... | ... | 67 | 0 | 67 | 186000 | ... | ... | 0.013 | ... | 0.425 | 0.405604 |
0.537464 | ... | ... | 65 | 0 | 65 | 188000 | ... | ... | 0.013 | ... | 0.425 | 0.392573 |
0.51828 | ... | ... | 63 | 0 | 63 | 190000 | ... | ... | 0.013 | ... | 0.425 | 0.379657 |
0.499301 | ... | ... | 61 | 0 | 61 | 192000 | ... | ... | 0.013 | ... | 0.425 | 0.366852 |
0.480521 | ... | ... | 59 | 0 | 59 | 194000 | ... | ... | 0.013 | ... | 0.425 | 0.354156 |
0.461937 | ... | ... | 57 | 0 | 57 | 196000 | ... | ... | 0.013 | ... | 0.425 | 0.341565 |
0.443545 | ... | ... | 55 | 0 | 55 | 198000 | ... | ... | 0.013 | ... | 0.425 | 0.32906 |
0.42534 | ... | ... | 53 | 0 | 53 | 200000 | ... | ... | 0.013 | ... | 0.425 | 0.316659 |
0.407319 | ... | ... | 51 | 0 | 51 | 202000 | ... | ... | 0.013 | ... | 0.425 | 0.304357 |
0.389478 | ... | ... | 49 | 0 | 49 | 204000 | ... | ... | 0.013 | ... | 0.425 | 0.292145 |
0.371812 | ... | ... | 47 | 0 | 47 | 206000 | ... | ... | 0.013 | ... | 0.425 | 0.28001 |
0.35432 | ... | ... | 45 | 0 | 45 | 208000 | ... | ... | 0.013 | ... | 0.425 | 0.267953 |
0.336996 | ... | ... | 43 | 0 | 43 | 210000 | ... | ... | 0.013 | ... | 0.425 | 0.25598 |
0.319838 | ... | ... | 41 | 0 | 41 | 212000 | ... | ... | 0.013 | ... | 0.425 | 0.244091 |
0.302844 | ... | ... | 39 | 0 | 39 | 214000 | ... | ... | 0.013 | ... | 0.425 | 0.232258 |
0.286008 | ... | ... | 37 | 0 | 37 | 216000 | ... | ... | 0.013 | ... | 0.425 | 0.220493 |
0.269329 | ... | ... | 35 | 0 | 35 | 218000 | ... | ... | 0.013 | ... | 0.425 | 0.208795 |
0.252803 | ... | ... | 33 | 0 | 33 | 220000 | ... | ... | 0.013 | ... | 0.425 | 0.19715 |
0.236428 | ... | ... | 31 | 0 | 31 | 222000 | ... | ... | 0.013 | ... | 0.425 | 0.185558 |
0.220201 | ... | ... | 29 | 0 | 29 | 224000 | ... | ... | 0.013 | ... | 0.425 | 0.174011 |
0.204119 | ... | ... | 27 | 0 | 27 | 226000 | ... | ... | 0.013 | ... | 0.425 | 0.162506 |
0.18818 | ... | ... | 25 | 0 | 25 | 228000 | ... | ... | 0.013 | ... | 0.425 | 0.151039 |
0.17238 | ... | ... | 23 | 0 | 23 | 230000 | ... | ... | 0.013 | ... | 0.425 | 0.139587 |
0.156718 | ... | ... | 21 | 0 | 21 | 232000 | ... | ... | 0.013 | ... | 0.425 | 0.128166 |
0.141192 | ... | ... | 19 | 0 | 19 | 234000 | ... | ... | 0.013 | ... | 0.425 | 0.116738 |
0.125798 | ... | ... | 17 | 0 | 17 | 236000 | ... | ... | 0.013 | ... | 0.425 | 0.105312 |
0.110534 | ... | ... | 15 | 0 | 15 | 238000 | ... | ... | 0.013 | ... | 0.425 | 0.093869 |
0.095399 | ... | ... | 13 | 0 | 13 | 240000 | ... | ... | 0.013 | ... | 0.425 | 0.082376 |
0.08039 | ... | ... | 11 | 0 | 11 | 242000 | ... | ... | 0.013 | ... | 0.425 | 0.070819 |
0.065505 | ... | ... | 9 | 0 | 9 | 244000 | ... | ... | 0.025 | ... | 0.425 | 0.064951 |
0.062324 | ... | ... | 7.050 | 0 | 7.050 | 246000 | ... | ... | 0.075 | ... | 0.450 | 0.063052 |
0.062089 | ... | ... | 5.200 | 0 | 5.200 | 248000 | ... | ... | 0.200 | ... | 0.550 | 0.06087 |
0.061313 | ... | ... | 3.550 | -0.025 | 3.525 | 250000 | ... | ... | 0.525 | ... | 0.925 | 0.060868 |
0.060961 | ... | ... | 2.175 | -0.025 | 2.150 | 252000 | ... | ... | 1.150 | ... | 1.675 | 0.060845 |
0.061582 | ... | 2.975 | 1.175 | ... | ... | 254000 | ... | ... | 2.175 | ... | 3.300 | 0.061697 |
0.061392 | ... | 1.200 | 0.550 | ... | ... | 256000 | 3.550 | 0 | 3.550 | ... | ... | 0.061828 |
0.061688 | ... | 0.575 | 0.225 | ... | ... | 258000 | 5.200 | -0.025 | 5.225 | ... | ... | 0.060874 |
0.061331 | ... | 0.450 | 0.075 | ... | ... | 260000 | 7.050 | -0.025 | 7.075 | ... | ... | 0.060623 |
0.06268 | ... | 0.425 | 0.025 | ... | ... | 262000 | 9 | 0 | 9 | ... | ... | 0.063215 |
0.067805 | ... | 0.425 | 0.013 | ... | ... | 264000 | 11 | 0 | 11 | ... | ... | 0.076968 |
0.078248 | ... | 0.425 | 0.013 | ... | ... | 266000 | 13 | 0 | 13 | ... | ... | 0.090617 |
0.08846 | ... | 0.425 | 0.013 | ... | ... | 268000 | 15 | 0 | 15 | ... | ... | 0.104165 |
0.09846 | ... | 0.425 | 0.013 | ... | ... | 270000 | 17 | 0 | 17 | ... | ... | 0.117613 |
0.10828 | ... | 0.425 | 0.013 | ... | ... | 272000 | 19 | 0 | 19 | ... | ... | 0.130962 |
0.11794 | ... | 0.425 | 0.013 | ... | ... | 274000 | 21 | 0 | 21 | ... | ... | 0.144213 |
0.127432 | ... | 0.425 | 0.013 | ... | ... | 276000 | 23 | 0 | 23 | ... | ... | 0.157368 |
0.136795 | ... | 0.425 | 0.013 | ... | ... | 278000 | 25 | 0 | 25 | ... | ... | 0.170429 |
0.14601 | ... | 0.425 | 0.013 | ... | ... | 280000 | 27 | 0 | 27 | ... | ... | 0.183397 |
0.155104 | ... | 0.425 | 0.013 | ... | ... | 282000 | 29 | 0 | 29 | ... | ... | 0.196273 |
0.164081 | ... | 0.425 | 0.013 | ... | ... | 284000 | 31 | 0 | 31 | ... | ... | 0.209058 |
0.172939 | ... | 0.425 | 0.013 | ... | ... | 286000 | 33 | 0 | 33 | ... | ... | 0.221755 |
0.181692 | ... | 0.425 | 0.013 | ... | ... | 288000 | 35 | 0 | 35 | ... | ... | 0.234363 |
0.190338 | ... | 0.425 | 0.013 | ... | ... | 290000 | 37 | 0 | 37 | ... | ... | 0.246885 |
0.198885 | ... | 0.425 | 0.013 | ... | ... | 292000 | 39 | 0 | 39 | ... | ... | 0.259322 |
0.207337 | ... | 0.425 | 0.013 | ... | ... | 294000 | 41 | 0 | 41 | ... | ... | 0.271674 |
0.21569 | ... | 0.425 | 0.013 | ... | ... | 296000 | 43 | 0 | 43 | ... | ... | 0.283943 |
0.223958 | ... | 0.425 | 0.013 | ... | ... | 298000 | 45 | 0 | 45 | ... | ... | 0.29613 |
0.232141 | ... | 0.425 | 0.013 | ... | ... | 300000 | 47 | 0 | 47 | ... | ... | 0.308236 |
0.240242 | ... | 0.425 | 0.013 | ... | ... | 302000 | 49 | 0 | 49 | ... | ... | 0.320263 |
0.24825 | ... | 0.425 | 0.013 | ... | ... | 304000 | 51 | 0 | 51 | ... | ... | 0.33221 |
0.25618 | ... | 0.425 | 0.013 | ... | ... | 306000 | 53 | 0 | 53 | ... | ... | 0.344081 |
0.264042 | ... | 0.425 | 0.013 | ... | ... | 308000 | 55 | 0 | 55 | ... | ... | 0.355874 |
0.27183 | ... | 0.425 | 0.013 | ... | ... | 310000 | 57 | 0 | 57 | ... | ... | 0.367593 |
0.279543 | ... | 0.425 | 0.013 | ... | ... | 312000 | 59 | 0 | 59 | ... | ... | 0.379236 |
0.287175 | ... | 0.425 | 0.013 | ... | ... | 314000 | 61 | 0 | 61 | ... | ... | 0.390807 |
0.294737 | ... | 0.425 | 0.013 | ... | ... | 316000 | 63 | 0 | 63 | ... | ... | 0.402304 |
0.302235 | ... | 0.425 | 0.013 | ... | ... | 318000 | 65 | 0 | 65 | ... | ... | 0.41373 |
0.309675 | ... | 0.425 | 0.013 | ... | ... | 320000 | 67 | 0 | 67 | ... | ... | 0.425086 |
0.317051 | ... | 0.425 | 0.013 | ... | ... | 322000 | 69 | 0 | 69 | ... | ... | 0.436371 |
0.324356 | ... | 0.425 | 0.013 | ... | ... | 324000 | 71 | 0 | 71 | ... | ... | 0.447588 |
0.331595 | ... | 0.425 | 0.013 | ... | ... | 326000 | 73 | 0 | 73 | ... | ... | 0.458736 |
0.338774 | ... | 0.425 | 0.013 | ... | ... | 328000 | 75 | 0 | 75 | ... | ... | 0.469817 |
0.345895 | ... | 0.425 | 0.013 | ... | ... | 330000 | 77 | 0 | 77 | ... | ... | 0.480833 |
0.352958 | ... | 0.425 | 0.013 | ... | ... | 332000 | 79 | 0 | 79 | ... | ... | 0.491782 |
0.359967 | ... | 0.425 | 0.013 | ... | ... | 334000 | 81 | 0 | 81 | ... | ... | 0.502667 |
0.366922 | ... | 0.425 | 0.013 | ... | ... | 336000 | 83 | 0 | 83 | ... | ... | 0.513488 |
0.373815 | ... | 0.425 | 0.013 | ... | ... | 338000 | 85 | 0 | 85 | ... | ... | 0.524246 |
0.380654 | ... | 0.425 | 0.013 | ... | ... | 340000 | 87 | 0 | 87 | ... | ... | 0.534941 |
0.387442 | ... | 0.425 | 0.013 | ... | ... | 342000 | 89 | 0 | 89 | ... | ... | 0.545575 |
0.394178 | ... | 0.425 | 0.013 | ... | ... | 344000 | 91 | 0 | 91 | ... | ... | 0.556147 |
0.400863 | ... | 0.425 | 0.013 | ... | ... | 346000 | 93 | 0 | 93 | ... | ... | 0.56666 |
0.407499 | ... | 0.425 | 0.013 | ... | ... | 348000 | 95 | 0 | 95 | ... | ... | 0.577113 |
0.414085 | ... | 0.425 | 0.013 | ... | ... | 350000 | 97 | 0 | 97 | ... | ... | 0.587507 |
0.420615 | ... | 0.425 | 0.013 | ... | ... | 352000 | 99 | 0 | 99 | ... | ... | 0.597842 |
0.427096 | ... | 0.425 | 0.013 | ... | ... | 354000 | 101 | 0 | 101 | ... | ... | 0.608121 |
0.433536 | ... | 0.425 | 0.013 | ... | ... | 356000 | 103 | 0 | 103 | ... | ... | 0.618342 |
0.43993 | ... | 0.425 | 0.013 | ... | ... | 358000 | 105 | 0 | 105 | ... | ... | 0.628508 |
0.44628 | ... | 0.425 | 0.013 | ... | ... | 360000 | 107 | 0 | 107 | ... | ... | 0.638618 |
0.452586 | ... | 0.425 | 0.013 | ... | ... | 362000 | 109 | 0 | 109 | ... | ... | 0.648673 |
0.458848 | ... | 0.425 | 0.013 | ... | ... | 364000 | 111 | 0 | 111 | ... | ... | 0.658673 |
0.465067 | ... | 0.425 | 0.013 | ... | ... | 366000 | 113 | 0 | 113 | ... | ... | 0.668621 |
0.471244 | ... | 0.425 | 0.013 | ... | ... | 368000 | 115 | 0 | 115 | ... | ... | 0.678514 |
0.47737 | ... | 0.425 | 0.013 | ... | ... | 370000 | 117 | 0 | 117 | ... | ... | 0.688356 |
0.483454 | ... | 0.425 | 0.013 | ... | ... | 372000 | 119 | 0 | 119 | ... | ... | 0.698145 |
0.489498 | ... | 0.425 | 0.013 | ... | ... | 374000 | 121 | 0 | 121 | ... | ... | 0.707883 |
0.495501 | ... | 0.425 | 0.013 | ... | ... | 376000 | 123 | 0 | 123 | ... | ... | 0.71757 |
0.501466 | ... | 0.425 | 0.013 | ... | ... | 378000 | 125 | 0 | 125 | ... | ... | 0.727206 |
0.507392 | ... | 0.425 | 0.013 | ... | ... | 380000 | 127 | 0 | 127 | ... | ... | 0.736793 |
0.51328 | ... | 0.425 | 0.013 | ... | ... | 382000 | 129 | 0 | 129 | ... | ... | 0.746331 |
0.519134 | ... | 0.425 | 0.013 | ... | ... | 384000 | 131 | 0 | 131 | ... | ... | 0.75582 |
0.524952 | ... | 0.425 | 0.013 | ... | ... | 386000 | 133 | 0 | 133 | ... | ... | 0.765261 |
0.530733 | ... | 0.425 | 0.013 | ... | ... | 388000 | 135 | 0 | 135 | ... | ... | 0.774655 |
0.536473 | ... | 0.425 | 0.013 | ... | ... | 390000 | 137 | 0 | 137 | ... | ... | 0.784001 |
0.542174 | ... | 0.425 | 0.013 | ... | ... | 392000 | 139 | 0 | 139 | ... | ... | 0.7933 |
0.547839 | ... | 0.425 | 0.013 | ... | ... | 394000 | 141 | 0 | 141 | ... | ... | 0.802554 |
0.553469 | ... | 0.425 | 0.013 | ... | ... | 396000 | 143 | 0 | 143 | ... | ... | 0.811762 |
0.559065 | ... | 0.425 | 0.013 | ... | ... | 398000 | 145 | 0 | 145 | ... | ... | 0.820924 |
0.564627 | ... | 0.425 | 0.013 | ... | ... | 400000 | 147 | 0 | 147 | ... | ... | 0.830042 |
0.570155 | ... | 0.425 | 0.013 | ... | ... | 402000 | 149 | 0 | 149 | ... | ... | 0.839115 |
0.575651 | ... | 0.425 | 0.013 | ... | ... | 404000 | 151 | 0 | 151 | ... | ... | 0.848145 |
0.581114 | ... | 0.425 | 0.013 | ... | ... | 406000 | 153 | 0 | 153 | ... | ... | 0.857132 |
0.586544 | ... | 0.425 | 0.013 | ... | ... | 408000 | 155 | 0 | 155 | ... | ... | 0.866075 |
0.591943 | ... | 0.425 | 0.013 | ... | ... | 410000 | 157 | 0 | 157 | ... | ... | 0.874976 |
0.59731 | ... | 0.425 | 0.013 | ... | ... | 412000 | 159 | 0 | 159 | ... | ... | 0.883835 |
0.602644 | ... | 0.425 | 0.013 | ... | ... | 414000 | 161 | 0 | 161 | ... | ... | 0.892652 |
0.607942 | ... | 0.425 | 0.013 | ... | ... | 416000 | 163 | 0 | 163 | ... | ... | 0.901427 |
0.61321 | ... | 0.425 | 0.013 | ... | ... | 418000 | 165 | 0 | 165 | ... | ... | 0.910162 |
0.618448 | ... | 0.425 | 0.013 | ... | ... | 420000 | 167 | 0 | 167 | ... | ... | 0.918856 |
0.62366 | ... | 0.425 | 0.013 | ... | ... | 422000 | 169 | 0 | 169 | ... | ... | 0.92751 |
0.628842 | ... | 0.425 | 0.013 | ... | ... | 424000 | 171 | 0 | 171 | ... | ... | 0.936125 |
0.633995 | ... | 0.425 | 0.013 | ... | ... | 426000 | 173 | 0 | 173 | ... | ... | 0.9447 |
0.63912 | ... | 0.425 | 0.013 | ... | ... | 428000 | 175 | 0 | 175 | ... | ... | 0.953236 |
0.644217 | ... | 0.425 | 0.013 | ... | ... | 430000 | 177 | 0 | 177 | ... | ... | 0.961733 |
0.649286 | ... | 0.425 | 0.013 | ... | ... | 432000 | 179 | 0 | 179 | ... | ... | 0.970192 |
0.654327 | ... | 0.425 | 0.013 | ... | ... | 434000 | 181 | 0 | 181 | ... | ... | 0.978614 |
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.