Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.860754 | ... | ... | 178 | 0 | 178 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.312605 |
0.842805 | ... | ... | 176 | 0 | 176 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.306731 |
0.825282 | ... | ... | 174 | 0 | 174 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.300976 |
0.808167 | ... | ... | 172 | 0 | 172 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.295334 |
0.79144 | ... | ... | 170 | 0 | 170 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.2898 |
0.775085 | ... | ... | 168 | 0 | 168 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.284371 |
0.759085 | ... | ... | 166 | 0 | 166 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.279042 |
0.743426 | ... | ... | 164 | 0 | 164 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.27381 |
0.728092 | ... | ... | 162 | 0 | 162 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.268669 |
0.71307 | ... | ... | 160 | 0 | 160 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.263616 |
0.698348 | ... | ... | 158 | 0 | 158 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.25865 |
0.683915 | ... | ... | 156 | 0 | 156 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.253768 |
0.669758 | ... | ... | 154 | 0 | 154 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.248966 |
0.655868 | ... | ... | 152 | 0 | 152 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.244242 |
0.642233 | ... | ... | 150 | 0 | 150 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.239593 |
0.628846 | ... | ... | 148 | 0 | 148 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.235016 |
0.615696 | ... | ... | 146 | 0 | 146 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.230511 |
0.602776 | ... | ... | 144 | 0 | 144 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.226072 |
0.590078 | ... | ... | 142 | 0 | 142 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.221697 |
0.577593 | ... | ... | 140 | 0 | 140 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.217386 |
0.565315 | ... | ... | 138 | 0 | 138 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.213137 |
0.553236 | ... | ... | 136 | 0 | 136 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.208948 |
0.541351 | ... | ... | 134 | 0 | 134 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.204817 |
0.529653 | ... | ... | 132 | 0 | 132 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.200743 |
0.518136 | ... | ... | 130 | 0 | 130 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.196723 |
0.506794 | ... | ... | 128 | 0 | 128 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.192758 |
0.495623 | ... | ... | 126 | 0 | 126 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.188842 |
0.484616 | ... | ... | 124 | 0 | 124 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.184975 |
0.473768 | ... | ... | 122 | 0 | 122 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.181157 |
0.463076 | ... | ... | 120 | 0 | 120 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.177387 |
0.452535 | ... | ... | 118 | 0 | 118 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.173662 |
0.44214 | ... | ... | 116 | 0 | 116 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.169983 |
0.431887 | ... | ... | 114 | 0 | 114 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.166347 |
0.421773 | ... | ... | 112 | 0 | 112 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.162753 |
0.411793 | ... | ... | 110 | 0 | 110 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.1592 |
0.401943 | ... | ... | 108 | 0 | 108 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.155685 |
0.392221 | ... | ... | 106 | 0 | 106 | 170000 | 0.025 | 0 | 0.025 | ... | ... | 0.162057 |
0.382623 | ... | ... | 104 | 0 | 104 | 172000 | 0.025 | 0 | 0.025 | ... | ... | 0.158424 |
0.373145 | ... | ... | 102 | 0 | 102 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0.154829 |
0.363784 | ... | ... | 100 | 0 | 100 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0.151271 |
0.354539 | ... | ... | 98 | 0 | 98 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0.14775 |
0.345405 | ... | ... | 96 | 0 | 96 | 180000 | 0.050 | 0 | 0.050 | ... | ... | 0.154812 |
0.33638 | ... | ... | 94 | 0 | 94 | 182000 | 0.050 | 0 | 0.050 | ... | ... | 0.151143 |
0.327461 | ... | ... | 92 | 0 | 92 | 184000 | 0.075 | 0 | 0.075 | ... | ... | 0.154362 |
0.318645 | ... | ... | 90 | 0 | 90 | 186000 | 0.075 | 0 | 0.075 | ... | ... | 0.150623 |
0.309931 | ... | ... | 88 | 0 | 88 | 188000 | 0.100 | 0 | 0.100 | ... | ... | 0.152066 |
0.301315 | ... | ... | 86 | 0 | 86 | 190000 | 0.125 | 0 | 0.125 | ... | ... | 0.152512 |
0.292796 | ... | ... | 84 | 0 | 84 | 192000 | 0.150 | 0 | 0.150 | ... | ... | 0.152279 |
0.28437 | ... | ... | 82 | 0 | 82 | 194000 | 0.175 | 0 | 0.175 | ... | ... | 0.151549 |
0.276037 | ... | ... | 80 | 0 | 80 | 196000 | 0.200 | 0 | 0.200 | ... | ... | 0.150438 |
0.267794 | ... | ... | 78 | 0 | 78 | 198000 | 0.250 | 0 | 0.250 | ... | ... | 0.151372 |
0.259638 | ... | ... | 76 | 0 | 76 | 200000 | 0.300 | 0 | 0.300 | ... | ... | 0.151548 |
0.251569 | ... | ... | 74 | 0 | 74 | 202000 | 0.350 | 0 | 0.350 | ... | ... | 0.151164 |
0.243583 | ... | ... | 72 | 0 | 72 | 204000 | 0.400 | 0 | 0.400 | ... | ... | 0.150345 |
0.23568 | ... | ... | 70 | 0 | 70 | 206000 | 0.475 | 0 | 0.475 | ... | ... | 0.150599 |
0.227857 | ... | ... | 68 | 0 | 68 | 208000 | 0.550 | -0.025 | 0.575 | ... | ... | 0.150301 |
0.220113 | ... | ... | 66 | 0 | 66 | 210000 | 0.650 | 0 | 0.650 | ... | ... | 0.150697 |
0.212446 | ... | ... | 64 | 0 | 64 | 212000 | 0.750 | 0 | 0.750 | ... | ... | 0.150533 |
0.205364 | ... | ... | 62.025 | 0 | 62.025 | 214000 | 0.875 | 0 | 0.875 | ... | ... | 0.150836 |
0.198349 | ... | ... | 60.050 | 0 | 60.050 | 216000 | 1 | 0 | 1 | ... | ... | 0.150616 |
0.192398 | ... | ... | 58.150 | -0.025 | 58.125 | 218000 | 1.150 | 0 | 1.150 | ... | ... | 0.150728 |
0.18746 | ... | ... | 56.250 | 0 | 56.250 | 220000 | 1.300 | -0.025 | 1.325 | ... | ... | 0.150364 |
0.182523 | ... | ... | 54.375 | 0 | 54.375 | 222000 | 1.500 | 0 | 1.500 | ... | ... | 0.150886 |
0.178509 | ... | ... | 52.550 | 0 | 52.550 | 224000 | 1.700 | 0 | 1.700 | ... | ... | 0.150885 |
0.174892 | ... | ... | 50.750 | 0 | 50.750 | 226000 | 1.900 | -0.025 | 1.925 | ... | ... | 0.150447 |
0.171628 | ... | ... | 48.975 | 0 | 48.975 | 228000 | 2.150 | 0 | 2.150 | ... | ... | 0.150656 |
0.168677 | ... | ... | 47.250 | -0.025 | 47.225 | 230000 | 2.425 | 0 | 2.425 | ... | ... | 0.150886 |
0.166399 | ... | ... | 45.550 | -0.025 | 45.525 | 232000 | 2.700 | 0 | 2.700 | ... | ... | 0.15067 |
0.164324 | ... | ... | 43.875 | -0.025 | 43.850 | 234000 | 3 | -0.025 | 3.025 | ... | ... | 0.150484 |
0.162787 | ... | ... | 42.225 | 0 | 42.225 | 236000 | 3.350 | 0 | 3.350 | ... | ... | 0.150702 |
0.161005 | ... | ... | 40.625 | -0.025 | 40.600 | 238000 | 3.725 | 0 | 3.725 | ... | ... | 0.150868 |
0.159677 | ... | ... | 39.050 | -0.025 | 39.025 | 240000 | 4.100 | -0.025 | 4.125 | ... | ... | 0.150621 |
0.158739 | ... | ... | 37.500 | 0 | 37.500 | 242000 | 4.525 | -0.025 | 4.550 | ... | ... | 0.150684 |
0.157505 | ... | ... | 36 | -0.025 | 35.975 | 244000 | 4.975 | -0.025 | 5 | ... | ... | 0.150678 |
0.156604 | ... | ... | 34.525 | -0.025 | 34.500 | 246000 | 5.450 | -0.025 | 5.475 | ... | ... | 0.150603 |
0.155992 | ... | ... | 33.100 | -0.025 | 33.075 | 248000 | 5.975 | -0.025 | 6 | ... | ... | 0.150754 |
0.155346 | ... | ... | 31.700 | -0.025 | 31.675 | 250000 | 6.525 | -0.025 | 6.550 | ... | ... | 0.150811 |
0.154661 | ... | ... | 30.325 | -0.025 | 30.300 | 252000 | 7.100 | -0.025 | 7.125 | ... | ... | 0.150777 |
0.154199 | ... | ... | 29 | -0.025 | 28.975 | 254000 | 7.725 | -0.025 | 7.750 | ... | ... | 0.150923 |
0.153936 | ... | ... | 27.725 | -0.025 | 27.700 | 256000 | 8.375 | -0.025 | 8.400 | ... | ... | 0.150967 |
0.153596 | ... | ... | 26.450 | 0 | 26.450 | 258000 | 9.050 | -0.025 | 9.075 | ... | ... | 0.150913 |
0.153179 | ... | ... | 25.250 | -0.025 | 25.225 | 260000 | 9.775 | -0.025 | 9.800 | ... | ... | 0.151014 |
0.152931 | ... | ... | 24.075 | -0.025 | 24.050 | 262000 | 10.525 | -0.025 | 10.550 | ... | ... | 0.151013 |
0.152598 | ... | ... | 22.925 | -0.025 | 22.900 | 264000 | 11.325 | -0.025 | 11.350 | ... | ... | 0.151155 |
0.152419 | ... | ... | 21.825 | -0.025 | 21.800 | 266000 | 12.150 | -0.025 | 12.175 | ... | ... | 0.151196 |
0.152152 | ... | ... | 20.750 | -0.025 | 20.725 | 268000 | 13 | -0.025 | 13.025 | ... | ... | 0.15114 |
0.15203 | ... | ... | 19.725 | -0.025 | 19.700 | 270000 | 13.900 | -0.025 | 13.925 | ... | ... | 0.151222 |
0.15182 | ... | ... | 18.725 | -0.025 | 18.700 | 272000 | 14.850 | -0.025 | 14.875 | ... | ... | 0.151438 |
0.151753 | ... | ... | 17.775 | -0.025 | 17.750 | 274000 | 15.825 | -0.025 | 15.850 | ... | ... | 0.151563 |
0.1516 | ... | ... | 16.850 | -0.025 | 16.825 | 276000 | 16.825 | -0.025 | 16.850 | ... | ... | 0.1516 |
0.151592 | ... | ... | 15.975 | -0.025 | 15.950 | 278000 | 17.875 | -0.025 | 17.900 | ... | ... | 0.15178 |
0.151505 | ... | ... | 15.125 | -0.025 | 15.100 | 280000 | 18.950 | -0.025 | 18.975 | ... | ... | 0.151882 |
0.151343 | ... | ... | 14.300 | -0.025 | 14.275 | 282000 | 20.075 | 0 | 20.075 | ... | ... | 0.152134 |
0.151336 | ... | ... | 13.525 | -0.025 | 13.500 | 284000 | 21.200 | -0.025 | 21.225 | ... | ... | 0.152092 |
0.151263 | ... | ... | 12.775 | -0.025 | 12.750 | 286000 | 22.400 | -0.025 | 22.425 | ... | ... | 0.15244 |
0.151127 | ... | ... | 12.050 | -0.025 | 12.025 | 288000 | 23.600 | -0.025 | 23.625 | ... | ... | 0.152505 |
0.151165 | ... | ... | 11.350 | 0 | 11.350 | 290000 | 24.850 | -0.025 | 24.875 | ... | ... | 0.152748 |
0.150921 | ... | ... | 10.700 | -0.025 | 10.675 | 292000 | 26.125 | -0.025 | 26.150 | ... | ... | 0.152949 |
0.150864 | ... | ... | 10.075 | -0.025 | 10.050 | 294000 | 27.450 | -0.025 | 27.475 | ... | ... | 0.15335 |
0.151008 | ... | ... | 9.500 | -0.025 | 9.475 | 296000 | 28.775 | -0.025 | 28.800 | ... | ... | 0.15349 |
0.150882 | ... | ... | 8.925 | -0.025 | 8.900 | 298000 | 30.150 | -0.025 | 30.175 | ... | ... | 0.153849 |
0.150978 | ... | ... | 8.375 | 0 | 8.375 | 300000 | 31.550 | -0.025 | 31.575 | ... | ... | 0.154203 |
0.150811 | ... | ... | 7.875 | -0.025 | 7.850 | 302000 | 33 | -0.025 | 33.025 | ... | ... | 0.154809 |
0.150888 | ... | ... | 7.375 | 0 | 7.375 | 304000 | 34.450 | -0.025 | 34.475 | ... | ... | 0.155181 |
0.150709 | ... | ... | 6.925 | -0.025 | 6.900 | 306000 | 35.925 | -0.025 | 35.950 | ... | ... | 0.155576 |
0.150803 | ... | ... | 6.500 | -0.025 | 6.475 | 308000 | 37.450 | -0.025 | 37.475 | ... | ... | 0.15627 |
0.150646 | ... | ... | 6.075 | -0.025 | 6.050 | 310000 | 38.975 | -0.025 | 39 | ... | ... | 0.15675 |
0.150798 | ... | ... | 5.675 | 0 | 5.675 | 312000 | 40.550 | -0.025 | 40.575 | ... | ... | 0.157568 |
0.15071 | ... | ... | 5.325 | -0.025 | 5.300 | 314000 | 42.125 | -0.025 | 42.150 | ... | ... | 0.158187 |
0.150671 | ... | ... | 4.975 | -0.025 | 4.950 | 316000 | 43.750 | -0.025 | 43.775 | ... | ... | 0.159187 |
0.150697 | ... | ... | 4.650 | -0.025 | 4.625 | 318000 | 45.375 | -0.025 | 45.400 | ... | ... | 0.160008 |
0.150806 | ... | ... | 4.325 | 0 | 4.325 | 320000 | 47.025 | -0.025 | 47.050 | ... | ... | 0.160953 |
0.150683 | ... | ... | 4.050 | -0.025 | 4.025 | 322000 | 48.700 | -0.025 | 48.725 | ... | ... | 0.162042 |
0.150661 | ... | ... | 3.775 | -0.025 | 3.750 | 324000 | 50.400 | -0.025 | 50.425 | ... | ... | 0.163293 |
0.150761 | ... | ... | 3.500 | 0 | 3.500 | 326000 | 52.125 | -0.025 | 52.150 | ... | ... | 0.164727 |
0.150637 | ... | ... | 3.275 | -0.025 | 3.250 | 328000 | 53.875 | 0 | 53.875 | ... | ... | 0.166366 |
0.150662 | ... | ... | 3.050 | -0.025 | 3.025 | 330000 | 55.625 | 0 | 55.625 | ... | ... | 0.167888 |
0.150864 | ... | ... | 2.825 | 0 | 2.825 | 332000 | 57.400 | 0 | 57.400 | ... | ... | 0.169645 |
0.150861 | ... | ... | 2.625 | 0 | 2.625 | 334000 | 59.200 | 0 | 59.200 | ... | ... | 0.171656 |
0.150635 | ... | ... | 2.450 | -0.025 | 2.425 | 336000 | 61 | -0.025 | 61.025 | ... | ... | 0.173581 |
0.150627 | ... | ... | 2.275 | -0.025 | 2.250 | 338000 | 62.825 | -0.025 | 62.850 | ... | ... | 0.175789 |
0.150879 | ... | ... | 2.100 | 0 | 2.100 | 340000 | 64.675 | -0.025 | 64.700 | ... | ... | 0.1783 |
0.150442 | ... | ... | 1.950 | -0.025 | 1.925 | 342000 | 66.550 | 0 | 66.550 | ... | ... | 0.181133 |
0.150797 | ... | ... | 1.800 | 0 | 1.800 | 344000 | 68.425 | 0 | 68.425 | ... | ... | 0.183918 |
0.150428 | ... | ... | 1.675 | -0.025 | 1.650 | 346000 | 70.300 | -0.025 | 70.325 | ... | ... | 0.186657 |
0.150968 | ... | ... | 1.550 | 0 | 1.550 | 348000 | 72.225 | 0 | 72.225 | ... | ... | 0.190133 |
0.150754 | ... | ... | 1.425 | 0 | 1.425 | 350000 | 74.150 | 0 | 74.150 | ... | ... | 0.19358 |
0.15095 | ... | ... | 1.325 | 0 | 1.325 | 352000 | 76.100 | 0 | 76.100 | ... | ... | 0.197391 |
0.150966 | ... | ... | 1.225 | 0 | 1.225 | 354000 | 78.050 | 0 | 78.050 | ... | ... | 0.201178 |
0.150785 | ... | ... | 1.125 | 0 | 1.125 | 356000 | 80.025 | 0 | 80.025 | ... | ... | 0.205335 |
0.150385 | ... | ... | 1.050 | -0.025 | 1.025 | 358000 | 82 | 0 | 82 | ... | ... | 0.209468 |
0.150536 | ... | ... | 0.975 | -0.025 | 0.950 | 360000 | 84 | 0 | 84 | ... | ... | 0.213973 |
0.150511 | ... | ... | 0.900 | -0.025 | 0.875 | 362000 | 86 | 0 | 86 | ... | ... | 0.218455 |
0.151173 | ... | ... | 0.825 | 0 | 0.825 | 364000 | 88 | 0 | 88 | ... | ... | 0.222912 |
0.150795 | ... | ... | 0.750 | 0 | 0.750 | 366000 | 90 | 0 | 90 | ... | ... | 0.227347 |
0.151169 | ... | ... | 0.700 | 0 | 0.700 | 368000 | 92 | 0 | 92 | ... | ... | 0.231759 |
0.150356 | ... | ... | 0.650 | -0.025 | 0.625 | 370000 | 94 | 0 | 94 | ... | ... | 0.236148 |
0.150372 | ... | ... | 0.600 | -0.025 | 0.575 | 372000 | 96 | 0 | 96 | ... | ... | 0.240514 |
0.151389 | ... | ... | 0.550 | 0 | 0.550 | 374000 | 98 | 0 | 98 | ... | ... | 0.244859 |
0.151105 | ... | ... | 0.500 | 0 | 0.500 | 376000 | 100 | 0 | 100 | ... | ... | 0.249181 |
0.150604 | ... | ... | 0.450 | 0 | 0.450 | 378000 | 102 | 0 | 102 | ... | ... | 0.253482 |
0.15128 | ... | ... | 0.425 | 0 | 0.425 | 380000 | 104 | 0 | 104 | ... | ... | 0.257762 |
0.150357 | ... | ... | 0.400 | -0.025 | 0.375 | 382000 | 106 | 0 | 106 | ... | ... | 0.262021 |
0.150758 | ... | ... | 0.350 | 0 | 0.350 | 384000 | 108 | 0 | 108 | ... | ... | 0.266258 |
0.151039 | ... | ... | 0.325 | 0 | 0.325 | 386000 | 110 | 0 | 110 | ... | ... | 0.270475 |
0.151189 | ... | ... | 0.300 | 0 | 0.300 | 388000 | 112 | 0 | 112 | ... | ... | 0.274671 |
0.151192 | ... | ... | 0.275 | 0 | 0.275 | 390000 | 114 | 0 | 114 | ... | ... | 0.278847 |
0.151029 | ... | ... | 0.250 | 0 | 0.250 | 392000 | 116 | 0 | 116 | ... | ... | 0.283004 |
0.150677 | ... | ... | 0.225 | 0 | 0.225 | 394000 | 118 | 0 | 118 | ... | ... | 0.28714 |
0.150103 | ... | ... | 0.225 | -0.025 | 0.200 | 396000 | 120 | 0 | 120 | ... | ... | 0.291257 |
0.15187 | ... | ... | 0.200 | 0 | 0.200 | 398000 | 122 | 0 | 122 | ... | ... | 0.295354 |
0.150994 | ... | ... | 0.175 | 0 | 0.175 | 400000 | 124 | 0 | 124 | ... | ... | 0.299433 |
0.149786 | ... | ... | 0.175 | -0.025 | 0.150 | 402000 | 126 | 0 | 126 | ... | ... | 0.303492 |
0.151471 | ... | ... | 0.150 | 0 | 0.150 | 404000 | 128 | 0 | 128 | ... | ... | 0.307533 |
0.149797 | ... | ... | 0.150 | -0.025 | 0.125 | 406000 | 130 | 0 | 130 | ... | ... | 0.311555 |
0.151433 | ... | ... | 0.125 | 0 | 0.125 | 408000 | 132 | 0 | 132 | ... | ... | 0.315558 |
0.153058 | ... | ... | 0.125 | 0 | 0.125 | 410000 | 134 | 0 | 134 | ... | ... | 0.319544 |
0.150718 | ... | ... | 0.100 | 0 | 0.100 | 412000 | 136 | 0 | 136 | ... | ... | 0.323511 |
0.152291 | ... | ... | 0.100 | 0 | 0.100 | 414000 | 138 | 0 | 138 | ... | ... | 0.327461 |
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.