Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.869348 | ... | ... | 180 | 0 | 180 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.312693 |
0.850958 | ... | ... | 178 | 0 | 178 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.306758 |
0.833028 | ... | ... | 176 | 0 | 176 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.300947 |
0.815535 | ... | ... | 174 | 0 | 174 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.295255 |
0.798459 | ... | ... | 172 | 0 | 172 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.289678 |
0.781781 | ... | ... | 170 | 0 | 170 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.284209 |
0.765481 | ... | ... | 168 | 0 | 168 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.278847 |
0.749544 | ... | ... | 166 | 0 | 166 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.273585 |
0.733954 | ... | ... | 164 | 0 | 164 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.26842 |
0.718695 | ... | ... | 162 | 0 | 162 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.263348 |
0.703753 | ... | ... | 160 | 0 | 160 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.258365 |
0.689116 | ... | ... | 158 | 0 | 158 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.253468 |
0.674772 | ... | ... | 156 | 0 | 156 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.248655 |
0.660708 | ... | ... | 154 | 0 | 154 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.243923 |
0.646914 | ... | ... | 152 | 0 | 152 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.239268 |
0.63338 | ... | ... | 150 | 0 | 150 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.23469 |
0.620096 | ... | ... | 148 | 0 | 148 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.230184 |
0.607052 | ... | ... | 146 | 0 | 146 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.225748 |
0.59424 | ... | ... | 144 | 0 | 144 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.22138 |
0.581652 | ... | ... | 142 | 0 | 142 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.217076 |
0.569279 | ... | ... | 140 | 0 | 140 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.212835 |
0.557115 | ... | ... | 138 | 0 | 138 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.208657 |
0.545153 | ... | ... | 136 | 0 | 136 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.204538 |
0.533385 | ... | ... | 134 | 0 | 134 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.200477 |
0.521805 | ... | ... | 132 | 0 | 132 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.196473 |
0.510407 | ... | ... | 130 | 0 | 130 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.192524 |
0.499186 | ... | ... | 128 | 0 | 128 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.188628 |
0.488136 | ... | ... | 126 | 0 | 126 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.184782 |
0.477251 | ... | ... | 124 | 0 | 124 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.180985 |
0.466527 | ... | ... | 122 | 0 | 122 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.177237 |
0.455959 | ... | ... | 120 | 0 | 120 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.173535 |
0.445542 | ... | ... | 118 | 0 | 118 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 0.16988 |
0.435271 | ... | ... | 116 | 0 | 116 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 0.166269 |
0.425143 | ... | ... | 114 | 0 | 114 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 0.162702 |
0.415154 | ... | ... | 112 | 0 | 112 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 0.159176 |
0.405299 | ... | ... | 110 | 0 | 110 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 0.155691 |
0.395576 | ... | ... | 108 | 0 | 108 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 0.152244 |
0.385979 | ... | ... | 106 | 0 | 106 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 0.148836 |
0.376507 | ... | ... | 104 | 0 | 104 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 0.145466 |
0.367155 | ... | ... | 102 | 0 | 102 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 0.142132 |
0.357921 | ... | ... | 100 | 0 | 100 | 174000 | 0.025 | 0 | 0.025 | ... | ... | 0.147894 |
0.348801 | ... | ... | 98 | 0 | 98 | 176000 | 0.025 | 0 | 0.025 | ... | ... | 0.144443 |
0.339792 | ... | ... | 96 | 0 | 96 | 178000 | 0.025 | 0 | 0.025 | ... | ... | 0.141028 |
0.330893 | ... | ... | 94 | 0 | 94 | 180000 | 0.025 | 0 | 0.025 | ... | ... | 0.137648 |
0.322099 | ... | ... | 92 | 0 | 92 | 182000 | 0.050 | 0 | 0.050 | ... | ... | 0.144187 |
0.313409 | ... | ... | 90 | 0 | 90 | 184000 | 0.050 | 0 | 0.050 | ... | ... | 0.140663 |
0.30482 | ... | ... | 88 | 0 | 88 | 186000 | 0.075 | 0 | 0.075 | ... | ... | 0.143594 |
0.296329 | ... | ... | 86 | 0 | 86 | 188000 | 0.075 | 0 | 0.075 | ... | ... | 0.139997 |
0.287934 | ... | ... | 84 | 0 | 84 | 190000 | 0.100 | 0 | 0.100 | ... | ... | 0.141257 |
0.279633 | ... | ... | 82 | 0 | 82 | 192000 | 0.125 | 0 | 0.125 | ... | ... | 0.141577 |
0.271424 | ... | ... | 80 | 0 | 80 | 194000 | 0.150 | 0 | 0.150 | ... | ... | 0.141258 |
0.263304 | ... | ... | 78 | 0 | 78 | 196000 | 0.175 | 0 | 0.175 | ... | ... | 0.140472 |
0.255272 | ... | ... | 76 | 0 | 76 | 198000 | 0.225 | 0 | 0.225 | ... | ... | 0.14174 |
0.247326 | ... | ... | 74 | 0 | 74 | 200000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.140088 |
0.239463 | ... | ... | 72 | 0 | 72 | 202000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.140138 |
0.231682 | ... | ... | 70 | 0 | 70 | 204000 | 0.375 | 0 | 0.375 | ... | ... | 0.141272 |
0.223981 | ... | ... | 68 | 0 | 68 | 206000 | 0.450 | 0 | 0.450 | ... | ... | 0.141636 |
0.216358 | ... | ... | 66 | 0 | 66 | 208000 | 0.525 | 0 | 0.525 | ... | ... | 0.141426 |
0.208813 | ... | ... | 64 | 0 | 64 | 210000 | 0.600 | 0 | 0.600 | ... | ... | 0.140766 |
0.201342 | ... | ... | 62 | 0 | 62 | 212000 | 0.700 | 0 | 0.700 | ... | ... | 0.140755 |
0.193944 | ... | ... | 60 | 0 | 60 | 214000 | 0.825 | 0 | 0.825 | ... | ... | 0.141172 |
0.187108 | ... | ... | 58.025 | 0 | 58.025 | 216000 | 0.950 | 0 | 0.950 | ... | ... | 0.141043 |
0.181301 | ... | ... | 56.100 | 0 | 56.100 | 218000 | 1.075 | -0.025 | 1.100 | ... | ... | 0.140473 |
0.176006 | ... | ... | 54.200 | 0 | 54.200 | 220000 | 1.250 | 0 | 1.250 | ... | ... | 0.140903 |
0.171192 | ... | ... | 52.325 | 0 | 52.325 | 222000 | 1.425 | 0 | 1.425 | ... | ... | 0.140812 |
0.166825 | ... | ... | 50.500 | -0.025 | 50.475 | 224000 | 1.625 | 0 | 1.625 | ... | ... | 0.140865 |
0.163304 | ... | ... | 48.700 | -0.025 | 48.675 | 226000 | 1.850 | 0 | 1.850 | ... | ... | 0.141004 |
0.160124 | ... | ... | 46.925 | -0.025 | 46.900 | 228000 | 2.075 | 0 | 2.075 | ... | ... | 0.140691 |
0.157647 | ... | ... | 45.175 | 0 | 45.175 | 230000 | 2.350 | 0 | 2.350 | ... | ... | 0.140912 |
0.155011 | ... | ... | 43.475 | -0.025 | 43.450 | 232000 | 2.625 | -0.025 | 2.650 | ... | ... | 0.140686 |
0.153341 | ... | ... | 41.800 | 0 | 41.800 | 234000 | 2.950 | 0 | 2.950 | ... | ... | 0.140879 |
0.151441 | ... | ... | 40.175 | -0.025 | 40.150 | 236000 | 3.275 | -0.025 | 3.300 | ... | ... | 0.140641 |
0.15001 | ... | ... | 38.575 | -0.025 | 38.550 | 238000 | 3.650 | -0.025 | 3.675 | ... | ... | 0.140745 |
0.148653 | ... | ... | 37 | -0.025 | 36.975 | 240000 | 4.050 | 0 | 4.050 | ... | ... | 0.140782 |
0.147664 | ... | ... | 35.475 | -0.025 | 35.450 | 242000 | 4.475 | -0.025 | 4.500 | ... | ... | 0.140748 |
0.146685 | ... | ... | 33.975 | -0.025 | 33.950 | 244000 | 4.950 | 0 | 4.950 | ... | ... | 0.140949 |
0.145996 | ... | ... | 32.500 | 0 | 32.500 | 246000 | 5.425 | -0.025 | 5.450 | ... | ... | 0.140752 |
0.145275 | ... | ... | 31.100 | -0.025 | 31.075 | 248000 | 5.950 | -0.025 | 5.975 | ... | ... | 0.140765 |
0.144785 | ... | ... | 29.700 | 0 | 29.700 | 250000 | 6.525 | 0 | 6.525 | ... | ... | 0.140956 |
0.144234 | ... | ... | 28.375 | -0.025 | 28.350 | 252000 | 7.100 | -0.025 | 7.125 | ... | ... | 0.140767 |
0.143617 | ... | ... | 27.050 | -0.025 | 27.025 | 254000 | 7.750 | 0 | 7.750 | ... | ... | 0.141003 |
0.143434 | ... | ... | 25.775 | 0 | 25.775 | 256000 | 8.400 | -0.025 | 8.425 | ... | ... | 0.140868 |
0.142913 | ... | ... | 24.550 | -0.025 | 24.525 | 258000 | 9.100 | -0.025 | 9.125 | ... | ... | 0.140877 |
0.14279 | ... | ... | 23.375 | -0.025 | 23.350 | 260000 | 9.850 | -0.025 | 9.875 | ... | ... | 0.141017 |
0.142567 | ... | ... | 22.225 | -0.025 | 22.200 | 262000 | 10.625 | -0.025 | 10.650 | ... | ... | 0.141043 |
0.142248 | ... | ... | 21.100 | -0.025 | 21.075 | 264000 | 11.450 | -0.025 | 11.475 | ... | ... | 0.141191 |
0.142061 | ... | ... | 20.025 | -0.025 | 20 | 266000 | 12.300 | -0.025 | 12.325 | ... | ... | 0.141228 |
0.142001 | ... | ... | 18.975 | 0 | 18.975 | 268000 | 13.175 | -0.025 | 13.200 | ... | ... | 0.141158 |
0.141841 | ... | ... | 18 | -0.025 | 17.975 | 270000 | 14.125 | 0 | 14.125 | ... | ... | 0.141433 |
0.141584 | ... | ... | 17.025 | -0.025 | 17 | 272000 | 15.075 | -0.025 | 15.100 | ... | ... | 0.141382 |
0.141454 | ... | ... | 16.100 | -0.025 | 16.075 | 274000 | 16.075 | -0.025 | 16.100 | ... | ... | 0.141454 |
0.141451 | ... | ... | 15.225 | -0.025 | 15.200 | 276000 | 17.125 | -0.025 | 17.150 | ... | ... | 0.141652 |
0.141358 | ... | ... | 14.375 | -0.025 | 14.350 | 278000 | 18.200 | -0.025 | 18.225 | ... | ... | 0.14176 |
0.141178 | ... | ... | 13.550 | -0.025 | 13.525 | 280000 | 19.325 | 0 | 19.325 | ... | ... | 0.142002 |
0.141137 | ... | ... | 12.775 | -0.025 | 12.750 | 282000 | 20.475 | 0 | 20.475 | ... | ... | 0.142166 |
0.14124 | ... | ... | 12.025 | 0 | 12.025 | 284000 | 21.650 | -0.025 | 21.675 | ... | ... | 0.142257 |
0.141049 | ... | ... | 11.325 | -0.025 | 11.300 | 286000 | 22.875 | -0.025 | 22.900 | ... | ... | 0.142503 |
0.141016 | ... | ... | 10.650 | -0.025 | 10.625 | 288000 | 24.125 | -0.025 | 24.150 | ... | ... | 0.142691 |
0.140922 | ... | ... | 10 | -0.025 | 9.975 | 290000 | 25.400 | -0.025 | 25.425 | ... | ... | 0.142826 |
0.141004 | ... | ... | 9.400 | -0.025 | 9.375 | 292000 | 26.725 | -0.025 | 26.750 | ... | ... | 0.143147 |
0.141043 | ... | ... | 8.800 | 0 | 8.800 | 294000 | 28.075 | -0.025 | 28.100 | ... | ... | 0.143434 |
0.140804 | ... | ... | 8.250 | -0.025 | 8.225 | 296000 | 29.450 | -0.025 | 29.475 | ... | ... | 0.143696 |
0.140771 | ... | ... | 7.725 | -0.025 | 7.700 | 298000 | 30.875 | -0.025 | 30.900 | ... | ... | 0.144185 |
0.140964 | ... | ... | 7.225 | 0 | 7.225 | 300000 | 32.325 | -0.025 | 32.350 | ... | ... | 0.144674 |
0.140896 | ... | ... | 6.750 | 0 | 6.750 | 302000 | 33.800 | 0 | 33.800 | ... | ... | 0.145175 |
0.140821 | ... | ... | 6.325 | -0.025 | 6.300 | 304000 | 35.300 | 0 | 35.300 | ... | ... | 0.1457 |
0.140748 | ... | ... | 5.900 | -0.025 | 5.875 | 306000 | 36.825 | 0 | 36.825 | ... | ... | 0.146259 |
0.140688 | ... | ... | 5.500 | -0.025 | 5.475 | 308000 | 38.375 | -0.025 | 38.400 | ... | ... | 0.146868 |
0.140652 | ... | ... | 5.125 | -0.025 | 5.100 | 310000 | 39.950 | -0.025 | 39.975 | ... | ... | 0.14754 |
0.140654 | ... | ... | 4.775 | -0.025 | 4.750 | 312000 | 41.550 | -0.025 | 41.575 | ... | ... | 0.14829 |
0.140708 | ... | ... | 4.450 | -0.025 | 4.425 | 314000 | 43.175 | -0.025 | 43.200 | ... | ... | 0.149137 |
0.140833 | ... | ... | 4.125 | 0 | 4.125 | 316000 | 44.850 | 0 | 44.850 | ... | ... | 0.150396 |
0.14072 | ... | ... | 3.850 | -0.025 | 3.825 | 318000 | 46.525 | 0 | 46.525 | ... | ... | 0.151498 |
0.140693 | ... | ... | 3.575 | -0.025 | 3.550 | 320000 | 48.225 | 0 | 48.225 | ... | ... | 0.152753 |
0.140776 | ... | ... | 3.300 | 0 | 3.300 | 322000 | 49.925 | -0.025 | 49.950 | ... | ... | 0.153862 |
0.140628 | ... | ... | 3.075 | -0.025 | 3.050 | 324000 | 51.675 | -0.025 | 51.700 | ... | ... | 0.155482 |
0.140613 | ... | ... | 2.850 | -0.025 | 2.825 | 326000 | 53.425 | -0.025 | 53.450 | ... | ... | 0.156984 |
0.140762 | ... | ... | 2.625 | 0 | 2.625 | 328000 | 55.225 | 0 | 55.225 | ... | ... | 0.159057 |
0.140694 | ... | ... | 2.450 | -0.025 | 2.425 | 330000 | 57.025 | 0 | 57.025 | ... | ... | 0.161042 |
0.140828 | ... | ... | 2.250 | 0 | 2.250 | 332000 | 58.850 | 0 | 58.850 | ... | ... | 0.163298 |
0.140748 | ... | ... | 2.075 | 0 | 2.075 | 334000 | 60.675 | -0.025 | 60.700 | ... | ... | 0.16548 |
0.140916 | ... | ... | 1.925 | 0 | 1.925 | 336000 | 62.525 | -0.025 | 62.550 | ... | ... | 0.167961 |
0.14088 | ... | ... | 1.775 | 0 | 1.775 | 338000 | 64.400 | -0.025 | 64.425 | ... | ... | 0.170757 |
0.140622 | ... | ... | 1.650 | -0.025 | 1.625 | 340000 | 66.300 | 0 | 66.300 | ... | ... | 0.173884 |
0.140677 | ... | ... | 1.525 | -0.025 | 1.500 | 342000 | 68.200 | -0.025 | 68.225 | ... | ... | 0.176974 |
0.140523 | ... | ... | 1.400 | -0.025 | 1.375 | 344000 | 70.125 | -0.025 | 70.150 | ... | ... | 0.18041 |
0.140759 | ... | ... | 1.275 | 0 | 1.275 | 346000 | 72.075 | 0 | 72.075 | ... | ... | 0.184202 |
0.140812 | ... | ... | 1.175 | 0 | 1.175 | 348000 | 74.025 | 0 | 74.025 | ... | ... | 0.187968 |
0.140664 | ... | ... | 1.075 | 0 | 1.075 | 350000 | 76 | 0 | 76 | ... | ... | 0.192095 |
0.141023 | ... | ... | 1 | 0 | 1 | 352000 | 78 | 0 | 78 | ... | ... | 0.196584 |
0.141222 | ... | ... | 0.925 | 0 | 0.925 | 354000 | 80 | 0 | 80 | ... | ... | 0.201048 |
0.141243 | ... | ... | 0.850 | 0 | 0.850 | 356000 | 82 | 0 | 82 | ... | ... | 0.205488 |
0.14107 | ... | ... | 0.775 | 0 | 0.775 | 358000 | 84 | 0 | 84 | ... | ... | 0.209904 |
0.140675 | ... | ... | 0.700 | 0 | 0.700 | 360000 | 86 | 0 | 86 | ... | ... | 0.214297 |
0.141017 | ... | ... | 0.650 | 0 | 0.650 | 362000 | 88 | 0 | 88 | ... | ... | 0.218667 |
0.141209 | ... | ... | 0.600 | 0 | 0.600 | 364000 | 90 | 0 | 90 | ... | ... | 0.223014 |
0.141237 | ... | ... | 0.550 | 0 | 0.550 | 366000 | 92 | 0 | 92 | ... | ... | 0.227338 |
0.141079 | ... | ... | 0.500 | 0 | 0.500 | 368000 | 94 | 0 | 94 | ... | ... | 0.23164 |
0.14071 | ... | ... | 0.450 | 0 | 0.450 | 370000 | 96 | 0 | 96 | ... | ... | 0.23592 |
0.141454 | ... | ... | 0.425 | 0 | 0.425 | 372000 | 98 | 0 | 98 | ... | ... | 0.240178 |
0.140681 | ... | ... | 0.375 | 0 | 0.375 | 374000 | 100 | 0 | 100 | ... | ... | 0.244415 |
0.141158 | ... | ... | 0.350 | 0 | 0.350 | 376000 | 102 | 0 | 102 | ... | ... | 0.24863 |
0.141519 | ... | ... | 0.325 | 0 | 0.325 | 378000 | 104 | 0 | 104 | ... | ... | 0.252825 |
0.141753 | ... | ... | 0.300 | 0 | 0.300 | 380000 | 106 | 0 | 106 | ... | ... | 0.256998 |
0.141845 | ... | ... | 0.275 | 0 | 0.275 | 382000 | 108 | 0 | 108 | ... | ... | 0.261151 |
0.141778 | ... | ... | 0.250 | 0 | 0.250 | 384000 | 110 | 0 | 110 | ... | ... | 0.265284 |
0.141529 | ... | ... | 0.225 | 0 | 0.225 | 386000 | 112 | 0 | 112 | ... | ... | 0.269396 |
0.141065 | ... | ... | 0.200 | 0 | 0.200 | 388000 | 114 | 0 | 114 | ... | ... | 0.273489 |
0.140345 | ... | ... | 0.175 | 0 | 0.175 | 390000 | 116 | 0 | 116 | ... | ... | 0.277562 |
0.142069 | ... | ... | 0.175 | 0 | 0.175 | 392000 | 118 | 0 | 118 | ... | ... | 0.281616 |
0.140997 | ... | ... | 0.150 | 0 | 0.150 | 394000 | 120 | 0 | 120 | ... | ... | 0.28565 |
0.142672 | ... | ... | 0.150 | 0 | 0.150 | 396000 | 122 | 0 | 122 | ... | ... | 0.289665 |
0.141153 | ... | ... | 0.125 | 0 | 0.125 | 398000 | 124 | 0 | 124 | ... | ... | 0.293661 |
0.142778 | ... | ... | 0.125 | 0 | 0.125 | 400000 | 126 | 0 | 126 | ... | ... | 0.297639 |
0.144391 | ... | ... | 0.125 | 0 | 0.125 | 402000 | 128 | 0 | 128 | ... | ... | 0.301598 |
0.142232 | ... | ... | 0.100 | 0 | 0.100 | 404000 | 130 | 0 | 130 | ... | ... | 0.305539 |
0.143792 | ... | ... | 0.100 | 0 | 0.100 | 406000 | 132 | 0 | 132 | ... | ... | 0.309462 |
0.145343 | ... | ... | 0.100 | 0 | 0.100 | 408000 | 134 | 0 | 134 | ... | ... | 0.313367 |
0.146884 | ... | ... | 0.100 | 0 | 0.100 | 410000 | 136 | 0 | 136 | ... | ... | 0.317254 |
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.