Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.657961 | ... | ... | 149 | 1 | 150 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.273212 |
0.643859 | ... | ... | 147 | 1 | 148 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.267816 |
0.630028 | ... | ... | 145 | 1 | 146 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.262512 |
0.616459 | ... | ... | 143 | 1 | 144 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.257297 |
0.60314 | ... | ... | 141 | 1 | 142 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.252168 |
0.590064 | ... | ... | 139 | 1 | 140 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.247119 |
0.57722 | ... | ... | 137 | 1 | 138 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.242149 |
0.564602 | ... | ... | 135 | 1 | 136 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.237257 |
0.5522 | ... | ... | 133 | 1 | 134 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.232439 |
0.540008 | ... | ... | 131 | 1 | 132 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.227694 |
0.528018 | ... | ... | 129 | 1 | 130 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.223019 |
0.516225 | ... | ... | 127 | 1 | 128 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.218411 |
0.50462 | ... | ... | 125 | 1 | 126 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.21387 |
0.493199 | ... | ... | 123 | 1 | 124 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.209392 |
0.481955 | ... | ... | 121 | 1 | 122 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.204973 |
0.470883 | ... | ... | 119 | 1 | 120 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.200614 |
0.459978 | ... | ... | 117 | 1 | 118 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.196313 |
0.449234 | ... | ... | 115 | 1 | 116 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.192068 |
0.438646 | ... | ... | 113 | 1 | 114 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.187878 |
0.428211 | ... | ... | 111 | 1 | 112 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.183741 |
0.417923 | ... | ... | 109 | 1 | 110 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.179656 |
0.407779 | ... | ... | 107 | 1 | 108 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.175621 |
0.397774 | ... | ... | 105 | 1 | 106 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.171632 |
0.387905 | ... | ... | 103 | 1 | 104 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.16769 |
0.378167 | ... | ... | 101 | 1 | 102 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.163795 |
0.368557 | ... | ... | 99 | 1 | 100 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.159944 |
0.359072 | ... | ... | 97 | 1 | 98 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.156137 |
0.349708 | ... | ... | 95 | 1 | 96 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.152372 |
0.340463 | ... | ... | 93 | 1 | 94 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.148648 |
0.331333 | ... | ... | 91 | 1 | 92 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.144962 |
0.322315 | ... | ... | 89 | 1 | 90 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0.150658 |
0.313406 | ... | ... | 87 | 1 | 88 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0.146842 |
0.304604 | ... | ... | 85 | 1 | 86 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0.143062 |
0.295906 | ... | ... | 83 | 1 | 84 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0.139321 |
0.28731 | ... | ... | 81 | 1 | 82 | 182000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.135616 |
0.278813 | ... | ... | 79 | 1 | 80 | 184000 | 0.050 | 0 | 0.050 | ... | ... | 0.141855 |
0.270412 | ... | ... | 77 | 1 | 78 | 186000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.137987 |
0.262106 | ... | ... | 75 | 1 | 76 | 188000 | 0.075 | 0 | 0.075 | ... | ... | 0.140576 |
0.253892 | ... | ... | 73 | 1 | 74 | 190000 | 0.100 | 0 | 0.100 | ... | ... | 0.141549 |
0.245769 | ... | ... | 71 | 1 | 72 | 192000 | 0.125 | 0 | 0.125 | ... | ... | 0.14155 |
0.237733 | ... | ... | 69 | 1 | 70 | 194000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.140888 |
0.229784 | ... | ... | 67 | 1 | 68 | 196000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.139739 |
0.221919 | ... | ... | 65 | 1 | 66 | 198000 | 0.225 | -0.025 | 0.250 | ... | ... | 0.14067 |
0.214136 | ... | ... | 63 | 1 | 64 | 200000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.140713 |
0.206434 | ... | ... | 61 | 1 | 62 | 202000 | 0.325 | -0.025 | 0.350 | ... | ... | 0.140118 |
0.198811 | ... | ... | 59 | 1 | 60 | 204000 | 0.400 | -0.025 | 0.425 | ... | ... | 0.140605 |
0.191265 | ... | ... | 57 | 1 | 58 | 206000 | 0.475 | -0.050 | 0.525 | ... | ... | 0.140369 |
0.183794 | ... | ... | 55.025 | 0.975 | 56 | 208000 | 0.575 | -0.050 | 0.625 | ... | ... | 0.140782 |
0.177691 | ... | ... | 53.075 | 0.975 | 54.050 | 210000 | 0.675 | -0.050 | 0.725 | ... | ... | 0.140515 |
0.172261 | ... | ... | 51.150 | 0.975 | 52.125 | 212000 | 0.800 | -0.050 | 0.850 | ... | ... | 0.140666 |
0.167456 | ... | ... | 49.250 | 0.975 | 50.225 | 214000 | 0.925 | -0.075 | 1 | ... | ... | 0.140211 |
0.163221 | ... | ... | 47.400 | 0.950 | 48.350 | 216000 | 1.100 | -0.075 | 1.175 | ... | ... | 0.140811 |
0.159493 | ... | ... | 45.575 | 0.925 | 46.500 | 218000 | 1.275 | -0.075 | 1.350 | ... | ... | 0.140742 |
0.156205 | ... | ... | 43.775 | 0.900 | 44.675 | 220000 | 1.475 | -0.075 | 1.550 | ... | ... | 0.140767 |
0.153805 | ... | ... | 42 | 0.900 | 42.900 | 222000 | 1.700 | -0.100 | 1.800 | ... | ... | 0.140823 |
0.151664 | ... | ... | 40.250 | 0.900 | 41.150 | 224000 | 1.925 | -0.125 | 2.050 | ... | ... | 0.140333 |
0.149727 | ... | ... | 38.550 | 0.875 | 39.425 | 226000 | 2.200 | -0.125 | 2.325 | ... | ... | 0.140377 |
0.148381 | ... | ... | 36.900 | 0.850 | 37.750 | 228000 | 2.500 | -0.150 | 2.650 | ... | ... | 0.140352 |
0.147103 | ... | ... | 35.250 | 0.850 | 36.100 | 230000 | 2.850 | -0.150 | 3 | ... | ... | 0.140676 |
0.146253 | ... | ... | 33.675 | 0.825 | 34.500 | 232000 | 3.200 | -0.175 | 3.375 | ... | ... | 0.14045 |
0.145375 | ... | ... | 32.100 | 0.825 | 32.925 | 234000 | 3.600 | -0.200 | 3.800 | ... | ... | 0.140509 |
0.144454 | ... | ... | 30.600 | 0.775 | 31.375 | 236000 | 4.025 | -0.200 | 4.225 | ... | ... | 0.140426 |
0.143817 | ... | ... | 29.125 | 0.750 | 29.875 | 238000 | 4.500 | -0.225 | 4.725 | ... | ... | 0.140546 |
0.143409 | ... | ... | 27.675 | 0.750 | 28.425 | 240000 | 5 | -0.250 | 5.250 | ... | ... | 0.140498 |
0.142876 | ... | ... | 26.275 | 0.725 | 27 | 242000 | 5.550 | -0.250 | 5.800 | ... | ... | 0.140603 |
0.142519 | ... | ... | 24.925 | 0.700 | 25.625 | 244000 | 6.125 | -0.275 | 6.400 | ... | ... | 0.140529 |
0.142306 | ... | ... | 23.625 | 0.675 | 24.300 | 246000 | 6.750 | -0.300 | 7.050 | ... | ... | 0.140576 |
0.142215 | ... | ... | 22.350 | 0.675 | 23.025 | 248000 | 7.425 | -0.300 | 7.725 | ... | ... | 0.140725 |
0.141953 | ... | ... | 21.125 | 0.650 | 21.775 | 250000 | 8.125 | -0.325 | 8.450 | ... | ... | 0.140685 |
0.141794 | ... | ... | 19.950 | 0.625 | 20.575 | 252000 | 8.875 | -0.350 | 9.225 | ... | ... | 0.140733 |
0.141465 | ... | ... | 18.800 | 0.600 | 19.400 | 254000 | 9.675 | -0.375 | 10.050 | ... | ... | 0.140861 |
0.141485 | ... | ... | 17.700 | 0.600 | 18.300 | 256000 | 10.500 | -0.400 | 10.900 | ... | ... | 0.140805 |
0.141328 | ... | ... | 16.650 | 0.575 | 17.225 | 258000 | 11.375 | -0.425 | 11.800 | ... | ... | 0.140825 |
0.141252 | ... | ... | 15.650 | 0.550 | 16.200 | 260000 | 12.300 | -0.425 | 12.725 | ... | ... | 0.140921 |
0.141007 | ... | ... | 14.700 | 0.500 | 15.200 | 262000 | 13.250 | -0.475 | 13.725 | ... | ... | 0.140843 |
0.141092 | ... | ... | 13.775 | 0.500 | 14.275 | 264000 | 14.275 | -0.475 | 14.750 | ... | ... | 0.141092 |
0.141012 | ... | ... | 12.900 | 0.475 | 13.375 | 266000 | 15.325 | -0.500 | 15.825 | ... | ... | 0.141176 |
0.140775 | ... | ... | 12.050 | 0.450 | 12.500 | 268000 | 16.400 | -0.525 | 16.925 | ... | ... | 0.141101 |
0.140879 | ... | ... | 11.275 | 0.425 | 11.700 | 270000 | 17.550 | -0.525 | 18.075 | ... | ... | 0.14137 |
0.140837 | ... | ... | 10.500 | 0.425 | 10.925 | 272000 | 18.725 | -0.550 | 19.275 | ... | ... | 0.141497 |
0.140655 | ... | ... | 9.800 | 0.375 | 10.175 | 274000 | 19.925 | -0.575 | 20.500 | ... | ... | 0.141486 |
0.140846 | ... | ... | 9.125 | 0.375 | 9.500 | 276000 | 21.175 | -0.600 | 21.775 | ... | ... | 0.1416 |
0.140659 | ... | ... | 8.475 | 0.350 | 8.825 | 278000 | 22.475 | -0.625 | 23.100 | ... | ... | 0.141852 |
0.140613 | ... | ... | 7.875 | 0.325 | 8.200 | 280000 | 23.800 | -0.650 | 24.450 | ... | ... | 0.141999 |
0.140726 | ... | ... | 7.300 | 0.325 | 7.625 | 282000 | 25.175 | -0.650 | 25.825 | ... | ... | 0.142316 |
0.140749 | ... | ... | 6.775 | 0.300 | 7.075 | 284000 | 26.575 | -0.675 | 27.250 | ... | ... | 0.142553 |
0.140688 | ... | ... | 6.275 | 0.275 | 6.550 | 286000 | 28 | -0.700 | 28.700 | ... | ... | 0.142719 |
0.14055 | ... | ... | 5.800 | 0.250 | 6.050 | 288000 | 29.475 | -0.700 | 30.175 | ... | ... | 0.14311 |
0.14064 | ... | ... | 5.350 | 0.250 | 5.600 | 290000 | 30.975 | -0.725 | 31.700 | ... | ... | 0.143465 |
0.140688 | ... | ... | 4.925 | 0.250 | 5.175 | 292000 | 32.500 | -0.750 | 33.250 | ... | ... | 0.143798 |
0.140705 | ... | ... | 4.550 | 0.225 | 4.775 | 294000 | 34.050 | -0.775 | 34.825 | ... | ... | 0.144121 |
0.140706 | ... | ... | 4.175 | 0.225 | 4.400 | 296000 | 35.650 | -0.775 | 36.425 | ... | ... | 0.144773 |
0.140706 | ... | ... | 3.850 | 0.200 | 4.050 | 298000 | 37.275 | -0.775 | 38.050 | ... | ... | 0.14547 |
0.140721 | ... | ... | 3.525 | 0.200 | 3.725 | 300000 | 38.900 | -0.800 | 39.700 | ... | ... | 0.145892 |
0.140404 | ... | ... | 3.250 | 0.150 | 3.400 | 302000 | 40.575 | -0.825 | 41.400 | ... | ... | 0.146735 |
0.140497 | ... | ... | 2.975 | 0.150 | 3.125 | 304000 | 42.275 | -0.825 | 43.100 | ... | ... | 0.147695 |
0.140675 | ... | ... | 2.725 | 0.150 | 2.875 | 306000 | 43.975 | -0.850 | 44.825 | ... | ... | 0.14842 |
0.140548 | ... | ... | 2.500 | 0.125 | 2.625 | 308000 | 45.725 | -0.850 | 46.575 | ... | ... | 0.149688 |
0.140531 | ... | ... | 2.275 | 0.125 | 2.400 | 310000 | 47.475 | -0.875 | 48.350 | ... | ... | 0.150759 |
0.140663 | ... | ... | 2.075 | 0.125 | 2.200 | 312000 | 49.275 | -0.875 | 50.150 | ... | ... | 0.152465 |
0.140497 | ... | ... | 1.900 | 0.100 | 2 | 314000 | 51.075 | -0.875 | 51.950 | ... | ... | 0.154019 |
0.140522 | ... | ... | 1.725 | 0.100 | 1.825 | 316000 | 52.875 | -0.900 | 53.775 | ... | ... | 0.155419 |
0.140792 | ... | ... | 1.575 | 0.100 | 1.675 | 318000 | 54.725 | -0.900 | 55.625 | ... | ... | 0.157577 |
0.140793 | ... | ... | 1.425 | 0.100 | 1.525 | 320000 | 56.575 | -0.925 | 57.500 | ... | ... | 0.159629 |
0.140495 | ... | ... | 1.300 | 0.075 | 1.375 | 322000 | 58.450 | -0.925 | 59.375 | ... | ... | 0.162056 |
0.140518 | ... | ... | 1.175 | 0.075 | 1.250 | 324000 | 60.350 | -0.925 | 61.275 | ... | ... | 0.164889 |
0.140251 | ... | ... | 1.075 | 0.050 | 1.125 | 326000 | 62.250 | -0.950 | 63.200 | ... | ... | 0.167662 |
0.140403 | ... | ... | 0.975 | 0.050 | 1.025 | 328000 | 64.175 | -0.950 | 65.125 | ... | ... | 0.170878 |
0.14029 | ... | ... | 0.875 | 0.050 | 0.925 | 330000 | 66.100 | -0.975 | 67.075 | ... | ... | 0.17405 |
0.140727 | ... | ... | 0.800 | 0.050 | 0.850 | 332000 | 68.050 | -0.975 | 69.025 | ... | ... | 0.177694 |
0.140944 | ... | ... | 0.725 | 0.050 | 0.775 | 334000 | 70.025 | -0.975 | 71 | ... | ... | 0.18182 |
0.140918 | ... | ... | 0.650 | 0.050 | 0.700 | 336000 | 72 | -1 | 73 | ... | ... | 0.185921 |
0.140613 | ... | ... | 0.600 | 0.025 | 0.625 | 338000 | 74 | -1 | 75 | ... | ... | 0.19051 |
0.141107 | ... | ... | 0.525 | 0.050 | 0.575 | 340000 | 76 | -1 | 77 | ... | ... | 0.195072 |
0.140206 | ... | ... | 0.475 | 0.025 | 0.500 | 342000 | 78 | -1 | 79 | ... | ... | 0.199609 |
0.140197 | ... | ... | 0.425 | 0.025 | 0.450 | 344000 | 80 | -1 | 81 | ... | ... | 0.204121 |
0.141325 | ... | ... | 0.400 | 0.025 | 0.425 | 346000 | 82 | -1 | 83 | ... | ... | 0.208608 |
0.140871 | ... | ... | 0.350 | 0.025 | 0.375 | 348000 | 84 | -1 | 85 | ... | ... | 0.213069 |
0.140072 | ... | ... | 0.325 | 0 | 0.325 | 350000 | 86 | -1 | 87 | ... | ... | 0.217506 |
0.14067 | ... | ... | 0.275 | 0.025 | 0.300 | 352000 | 88 | -1 | 89 | ... | ... | 0.221919 |
0.141112 | ... | ... | 0.250 | 0.025 | 0.275 | 354000 | 90 | -1 | 91 | ... | ... | 0.226308 |
0.14138 | ... | ... | 0.225 | 0.025 | 0.250 | 356000 | 92 | -1 | 93 | ... | ... | 0.230673 |
0.141447 | ... | ... | 0.200 | 0.025 | 0.225 | 358000 | 94 | -1 | 95 | ... | ... | 0.235015 |
0.141285 | ... | ... | 0.175 | 0.025 | 0.200 | 360000 | 96 | -1 | 97 | ... | ... | 0.239333 |
0.140848 | ... | ... | 0.175 | 0 | 0.175 | 362000 | 98 | -1 | 99 | ... | ... | 0.243629 |
0.140074 | ... | ... | 0.150 | 0 | 0.150 | 364000 | 100 | -1 | 101 | ... | ... | 0.247903 |
0.142105 | ... | ... | 0.125 | 0.025 | 0.150 | 366000 | 102 | -1 | 103 | ... | ... | 0.252154 |
0.140852 | ... | ... | 0.125 | 0 | 0.125 | 368000 | 104 | -1 | 105 | ... | ... | 0.256383 |
0.142819 | ... | ... | 0.100 | 0.025 | 0.125 | 370000 | 106 | -1 | 107 | ... | ... | 0.26059 |
0.14093 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 108 | -1 | 109 | ... | ... | 0.264775 |
0.142828 | ... | ... | 0.075 | 0.025 | 0.100 | 374000 | 110 | -1 | 111 | ... | ... | 0.26894 |
0.140023 | ... | ... | 0.075 | 0 | 0.075 | 376000 | 112 | -1 | 113 | ... | ... | 0.273083 |
0.141846 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 114 | -1 | 115 | ... | ... | 0.277205 |
0.143657 | ... | ... | 0.050 | 0.025 | 0.075 | 380000 | 116 | -1 | 117 | ... | ... | 0.281307 |
0.13927 | ... | ... | 0.050 | 0 | 0.050 | 382000 | 118 | -1 | 119 | ... | ... | 0.285388 |
0.140996 | ... | ... | 0.050 | 0 | 0.050 | 384000 | 120 | -1 | 121 | ... | ... | 0.28945 |
0.142712 | ... | ... | 0.050 | 0 | 0.050 | 386000 | 122 | -1 | 123 | ... | ... | 0.293491 |
0.144415 | ... | ... | 0.050 | 0 | 0.050 | 388000 | 124 | -1 | 125 | ... | ... | 0.297513 |
0.136571 | ... | ... | 0.025 | 0 | 0.025 | 390000 | 126 | -1 | 127 | ... | ... | 0.301515 |
0.138165 | ... | ... | 0.025 | 0 | 0.025 | 392000 | 128 | -1 | 129 | ... | ... | 0.305498 |
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.