Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.603782 | ... | ... | 184 | 0 | 184 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 1.909638 |
2.555028 | ... | ... | 182 | 0 | 182 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 1.875773 |
2.507193 | ... | ... | 180 | 0 | 180 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 1.842507 |
2.460243 | ... | ... | 178 | 0 | 178 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 1.809835 |
2.414145 | ... | ... | 176 | 0 | 176 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 1.777736 |
2.368869 | ... | ... | 174 | 0 | 174 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 1.74619 |
2.324385 | ... | ... | 172 | 0 | 172 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 1.715176 |
2.280667 | ... | ... | 170 | 0 | 170 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 1.684677 |
2.237686 | ... | ... | 168 | 0 | 168 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 1.654676 |
2.195418 | ... | ... | 166 | 0 | 166 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 1.625154 |
2.153842 | ... | ... | 164 | 0 | 164 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 1.596097 |
2.112936 | ... | ... | 162 | 0 | 162 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 1.567485 |
2.072677 | ... | ... | 160 | 0 | 160 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 1.539295 |
2.033045 | ... | ... | 158 | 0 | 158 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 1.511527 |
1.994022 | ... | ... | 156 | 0 | 156 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 1.484167 |
1.95559 | ... | ... | 154 | 0 | 154 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 1.457203 |
1.917731 | ... | ... | 152 | 0 | 152 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 1.430623 |
1.880427 | ... | ... | 150 | 0 | 150 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 1.404416 |
1.843662 | ... | ... | 148 | 0 | 148 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 1.37857 |
1.80742 | ... | ... | 146 | 0 | 146 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 1.353075 |
1.771687 | ... | ... | 144 | 0 | 144 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 1.32792 |
1.736449 | ... | ... | 142 | 0 | 142 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 1.303083 |
1.701693 | ... | ... | 140 | 0 | 140 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 1.278564 |
1.667404 | ... | ... | 138 | 0 | 138 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 1.254357 |
1.63357 | ... | ... | 136 | 0 | 136 | 156000 | 0.013 | 0 | 0.013 | ... | ... | 1.230454 |
1.60018 | ... | ... | 134 | 0 | 134 | 158000 | 0.013 | 0 | 0.013 | ... | ... | 1.206847 |
1.567221 | ... | ... | 132 | 0 | 132 | 160000 | 0.013 | 0 | 0.013 | ... | ... | 1.183528 |
1.534681 | ... | ... | 130 | 0 | 130 | 162000 | 0.013 | 0 | 0.013 | ... | ... | 1.160489 |
1.502551 | ... | ... | 128 | 0 | 128 | 164000 | 0.013 | 0 | 0.013 | ... | ... | 1.137722 |
1.470821 | ... | ... | 126 | 0 | 126 | 166000 | 0.013 | 0 | 0.013 | ... | ... | 1.115221 |
1.439482 | ... | ... | 124 | 0 | 124 | 168000 | 0.013 | 0 | 0.013 | ... | ... | 1.092966 |
1.408524 | ... | ... | 122 | 0 | 122 | 170000 | 0.013 | 0 | 0.013 | ... | ... | 1.070957 |
1.377937 | ... | ... | 120 | 0 | 120 | 172000 | 0.013 | 0 | 0.013 | ... | ... | 1.049194 |
1.347712 | ... | ... | 118 | 0 | 118 | 174000 | 0.013 | 0 | 0.013 | ... | ... | 1.027669 |
1.317841 | ... | ... | 116 | 0 | 116 | 176000 | 0.013 | 0 | 0.013 | ... | ... | 1.006379 |
1.288315 | ... | ... | 114 | 0 | 114 | 178000 | 0.013 | 0 | 0.013 | ... | ... | 0.985315 |
1.259127 | ... | ... | 112 | 0 | 112 | 180000 | 0.013 | 0 | 0.013 | ... | ... | 0.964473 |
1.230269 | ... | ... | 110 | 0 | 110 | 182000 | 0.013 | 0 | 0.013 | ... | ... | 0.943851 |
1.201733 | ... | ... | 108 | 0 | 108 | 184000 | 0.013 | 0 | 0.013 | ... | ... | 0.923436 |
1.173512 | ... | ... | 106 | 0 | 106 | 186000 | 0.013 | 0 | 0.013 | ... | ... | 0.903214 |
1.145599 | ... | ... | 104 | 0 | 104 | 188000 | 0.013 | 0 | 0.013 | ... | ... | 0.883193 |
1.117987 | ... | ... | 102 | 0 | 102 | 190000 | 0.013 | 0 | 0.013 | ... | ... | 0.863367 |
1.090671 | ... | ... | 100 | 0 | 100 | 192000 | 0.013 | 0 | 0.013 | ... | ... | 0.843733 |
1.063642 | ... | ... | 98 | 0 | 98 | 194000 | 0.013 | 0 | 0.013 | ... | ... | 0.824285 |
1.036897 | ... | ... | 96 | 0 | 96 | 196000 | 0.013 | 0 | 0.013 | ... | ... | 0.805019 |
1.010428 | ... | ... | 94 | 0 | 94 | 198000 | 0.013 | 0 | 0.013 | ... | ... | 0.785929 |
0.984229 | ... | ... | 92 | 0 | 92 | 200000 | 0.013 | 0 | 0.013 | ... | ... | 0.766997 |
0.958296 | ... | ... | 90 | 0 | 90 | 202000 | 0.013 | 0 | 0.013 | ... | ... | 0.74823 |
0.932622 | ... | ... | 88 | 0 | 88 | 204000 | 0.013 | 0 | 0.013 | ... | ... | 0.729627 |
0.907202 | ... | ... | 86 | 0 | 86 | 206000 | 0.013 | 0 | 0.013 | ... | ... | 0.711186 |
0.882032 | ... | ... | 84 | 0 | 84 | 208000 | 0.013 | 0 | 0.013 | ... | ... | 0.692901 |
0.857107 | ... | ... | 82 | 0 | 82 | 210000 | 0.013 | 0 | 0.013 | ... | ... | 0.674779 |
0.832421 | ... | ... | 80 | 0 | 80 | 212000 | 0.013 | 0 | 0.013 | ... | ... | 0.656803 |
0.807972 | ... | ... | 78 | 0 | 78 | 214000 | 0.013 | 0 | 0.013 | ... | ... | 0.638956 |
0.783752 | ... | ... | 76 | 0 | 76 | 216000 | 0.013 | 0 | 0.013 | ... | ... | 0.621249 |
0.75976 | ... | ... | 74 | 0 | 74 | 218000 | 0.013 | 0 | 0.013 | ... | ... | 0.603681 |
0.735989 | ... | ... | 72 | 0 | 72 | 220000 | 0.013 | 0 | 0.013 | ... | ... | 0.586246 |
0.712436 | ... | ... | 70 | 0 | 70 | 222000 | 0.013 | 0 | 0.013 | ... | ... | 0.568943 |
0.689097 | ... | ... | 68 | 0 | 68 | 224000 | 0.013 | 0 | 0.013 | ... | ... | 0.551762 |
0.665968 | ... | ... | 66 | 0 | 66 | 226000 | 0.013 | 0 | 0.013 | ... | ... | 0.534688 |
0.643045 | ... | ... | 64 | 0 | 64 | 228000 | 0.013 | 0 | 0.013 | ... | ... | 0.517745 |
0.620325 | ... | ... | 62 | 0 | 62 | 230000 | 0.013 | 0 | 0.013 | ... | ... | 0.500921 |
0.597804 | ... | ... | 60 | 0 | 60 | 232000 | 0.013 | 0 | 0.013 | ... | ... | 0.484211 |
0.575478 | ... | ... | 58 | 0 | 58 | 234000 | 0.013 | 0 | 0.013 | ... | ... | 0.467608 |
0.553344 | ... | ... | 56 | 0 | 56 | 236000 | 0.013 | 0 | 0.013 | ... | ... | 0.45109 |
0.531398 | ... | ... | 54 | 0 | 54 | 238000 | 0.013 | 0 | 0.013 | ... | ... | 0.434673 |
0.509638 | ... | ... | 52 | 0 | 52 | 240000 | 0.013 | 0 | 0.013 | ... | ... | 0.418361 |
0.488061 | ... | ... | 50 | 0 | 50 | 242000 | 0.013 | 0 | 0.013 | ... | ... | 0.402156 |
0.466662 | ... | ... | 48 | 0 | 48 | 244000 | 0.013 | 0 | 0.013 | ... | ... | 0.386026 |
0.445439 | ... | ... | 46 | 0 | 46 | 246000 | 0.013 | 0 | 0.013 | ... | ... | 0.369974 |
0.42439 | ... | ... | 44 | 0 | 44 | 248000 | 0.013 | 0 | 0.013 | ... | ... | 0.354005 |
0.403511 | ... | ... | 42 | 0 | 42 | 250000 | 0.013 | 0 | 0.013 | ... | ... | 0.338121 |
0.3828 | ... | ... | 40 | 0 | 40 | 252000 | 0.013 | 0 | 0.013 | ... | ... | 0.322303 |
0.362253 | ... | ... | 38 | 0 | 38 | 254000 | 0.013 | 0 | 0.013 | ... | ... | 0.306551 |
0.341868 | ... | ... | 36 | 0 | 36 | 256000 | 0.013 | 0 | 0.013 | ... | ... | 0.290863 |
0.321644 | ... | ... | 34 | 0 | 34 | 258000 | 0.013 | 0 | 0.013 | ... | ... | 0.275226 |
0.301576 | ... | ... | 32 | 0 | 32 | 260000 | 0.013 | 0 | 0.013 | ... | ... | 0.259646 |
0.281663 | ... | ... | 30 | 0 | 30 | 262000 | 0.013 | 0 | 0.013 | ... | ... | 0.244112 |
0.261902 | ... | ... | 28 | 0 | 28 | 264000 | 0.013 | 0 | 0.013 | ... | ... | 0.228599 |
0.242291 | ... | ... | 26 | 0 | 26 | 266000 | 0.013 | 0 | 0.013 | ... | ... | 0.213134 |
0.222827 | ... | ... | 24 | 0 | 24 | 268000 | 0.013 | 0 | 0.013 | ... | ... | 0.197673 |
0.203509 | ... | ... | 22 | 0 | 22 | 270000 | 0.013 | 0 | 0.013 | ... | ... | 0.182233 |
0.184333 | ... | ... | 20 | 0 | 20 | 272000 | 0.013 | 0 | 0.013 | ... | ... | 0.166778 |
0.165299 | ... | ... | 18 | 0 | 18 | 274000 | 0.013 | 0 | 0.013 | ... | ... | 0.15132 |
0.146403 | ... | ... | 16 | 0 | 16 | 276000 | 0.013 | 0 | 0.013 | ... | ... | 0.135804 |
0.127645 | ... | ... | 14 | 0 | 14 | 278000 | 0.013 | 0 | 0.013 | ... | ... | 0.120239 |
0.109021 | ... | ... | 12 | 0 | 12 | 280000 | 0.013 | 0 | 0.013 | ... | ... | 0.104585 |
0.090529 | ... | ... | 10 | 0 | 10 | 282000 | 0.013 | 0 | 0.013 | ... | ... | 0.088793 |
0.072169 | ... | ... | 8 | 0 | 8 | 284000 | 0.013 | 0 | 0.013 | ... | ... | 0.072805 |
0.053938 | ... | ... | 6 | 0 | 6 | 286000 | 0.013 | 0 | 0.013 | ... | ... | 0.056528 |
0.046071 | ... | ... | 4.050 | -0.025 | 4.025 | 288000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.044407 |
0.04653 | ... | ... | 2.250 | -0.025 | 2.225 | 290000 | 0.225 | -0.050 | 0.275 | ... | ... | 0.046303 |
0.046745 | ... | ... | 0.950 | -0.050 | 0.900 | 292000 | 0.900 | -0.050 | 0.950 | ... | ... | 0.046745 |
0.047892 | ... | ... | 0.275 | -0.025 | 0.250 | 294000 | 2.250 | -0.025 | 2.275 | ... | ... | 0.048111 |
0.049826 | ... | ... | 0.050 | 0 | 0.050 | 296000 | 4.025 | -0.025 | 4.050 | ... | ... | 0.045444 |
0.055378 | ... | ... | 0.013 | 0 | 0.013 | 298000 | 6 | 0 | 6 | ... | ... | 0.052841 |
0.070837 | ... | ... | 0.013 | 0 | 0.013 | 300000 | 8 | 0 | 8 | ... | ... | 0.070218 |
0.085803 | ... | ... | 0.013 | 0 | 0.013 | 302000 | 10 | 0 | 10 | ... | ... | 0.087481 |
0.100372 | ... | ... | 0.013 | 0 | 0.013 | 304000 | 12 | 0 | 12 | ... | ... | 0.104629 |
0.114607 | ... | ... | 0.013 | 0 | 0.013 | 306000 | 14 | 0 | 14 | ... | ... | 0.121665 |
0.128557 | ... | ... | 0.013 | 0 | 0.013 | 308000 | 16 | 0 | 16 | ... | ... | 0.138591 |
0.142265 | ... | ... | 0.013 | 0 | 0.013 | 310000 | 18 | 0 | 18 | ... | ... | 0.155407 |
0.155724 | ... | ... | 0.013 | 0 | 0.013 | 312000 | 20 | 0 | 20 | ... | ... | 0.172116 |
0.168989 | ... | ... | 0.013 | 0 | 0.013 | 314000 | 22 | 0 | 22 | ... | ... | 0.188718 |
0.182049 | ... | ... | 0.013 | 0 | 0.013 | 316000 | 24 | 0 | 24 | ... | ... | 0.205214 |
0.194941 | ... | ... | 0.013 | 0 | 0.013 | 318000 | 26 | 0 | 26 | ... | ... | 0.221608 |
0.207647 | ... | ... | 0.013 | 0 | 0.013 | 320000 | 28 | 0 | 28 | ... | ... | 0.237899 |
0.220217 | ... | ... | 0.013 | 0 | 0.013 | 322000 | 30 | 0 | 30 | ... | ... | 0.254088 |
0.232614 | ... | ... | 0.013 | 0 | 0.013 | 324000 | 32 | 0 | 32 | ... | ... | 0.270178 |
0.24487 | ... | ... | 0.013 | 0 | 0.013 | 326000 | 34 | 0 | 34 | ... | ... | 0.28617 |
0.257002 | ... | ... | 0.013 | 0 | 0.013 | 328000 | 36 | 0 | 36 | ... | ... | 0.302064 |
0.268988 | ... | ... | 0.013 | 0 | 0.013 | 330000 | 38 | 0 | 38 | ... | ... | 0.317861 |
0.28085 | ... | ... | 0.013 | 0 | 0.013 | 332000 | 40 | 0 | 40 | ... | ... | 0.333564 |
0.292592 | ... | ... | 0.013 | 0 | 0.013 | 334000 | 42 | 0 | 42 | ... | ... | 0.349174 |
0.304215 | ... | ... | 0.013 | 0 | 0.013 | 336000 | 44 | 0 | 44 | ... | ... | 0.36469 |
0.315723 | ... | ... | 0.013 | 0 | 0.013 | 338000 | 46 | 0 | 46 | ... | ... | 0.380116 |
0.327123 | ... | ... | 0.013 | 0 | 0.013 | 340000 | 48 | 0 | 48 | ... | ... | 0.39545 |
0.338418 | ... | ... | 0.013 | 0 | 0.013 | 342000 | 50 | 0 | 50 | ... | ... | 0.410696 |
0.349594 | ... | ... | 0.013 | 0 | 0.013 | 344000 | 52 | 0 | 52 | ... | ... | 0.425853 |
0.360681 | ... | ... | 0.013 | 0 | 0.013 | 346000 | 54 | 0 | 54 | ... | ... | 0.440923 |
0.371671 | ... | ... | 0.013 | 0 | 0.013 | 348000 | 56 | 0 | 56 | ... | ... | 0.455907 |
0.382568 | ... | ... | 0.013 | 0 | 0.013 | 350000 | 58 | 0 | 58 | ... | ... | 0.470805 |
0.393366 | ... | ... | 0.013 | 0 | 0.013 | 352000 | 60 | 0 | 60 | ... | ... | 0.48562 |
0.404059 | ... | ... | 0.013 | 0 | 0.013 | 354000 | 62 | 0 | 62 | ... | ... | 0.500351 |
0.41467 | ... | ... | 0.013 | 0 | 0.013 | 356000 | 64 | 0 | 64 | ... | ... | 0.515 |
0.425205 | ... | ... | 0.013 | 0 | 0.013 | 358000 | 66 | 0 | 66 | ... | ... | 0.529568 |
0.435657 | ... | ... | 0.013 | 0 | 0.013 | 360000 | 68 | 0 | 68 | ... | ... | 0.544055 |
0.446026 | ... | ... | 0.013 | 0 | 0.013 | 362000 | 70 | 0 | 70 | ... | ... | 0.558463 |
0.456302 | ... | ... | 0.013 | 0 | 0.013 | 364000 | 72 | 0 | 72 | ... | ... | 0.572792 |
0.466492 | ... | ... | 0.013 | 0 | 0.013 | 366000 | 74 | 0 | 74 | ... | ... | 0.587044 |
0.476605 | ... | ... | 0.013 | 0 | 0.013 | 368000 | 76 | 0 | 76 | ... | ... | 0.601218 |
0.486643 | ... | ... | 0.013 | 0 | 0.013 | 370000 | 78 | 0 | 78 | ... | ... | 0.615317 |
0.496617 | ... | ... | 0.013 | 0 | 0.013 | 372000 | 80 | 0 | 80 | ... | ... | 0.62934 |
0.506521 | ... | ... | 0.013 | 0 | 0.013 | 374000 | 82 | 0 | 82 | ... | ... | 0.643289 |
0.516351 | ... | ... | 0.013 | 0 | 0.013 | 376000 | 84 | 0 | 84 | ... | ... | 0.657165 |
0.526095 | ... | ... | 0.013 | 0 | 0.013 | 378000 | 86 | 0 | 86 | ... | ... | 0.670968 |
0.535771 | ... | ... | 0.013 | 0 | 0.013 | 380000 | 88 | 0 | 88 | ... | ... | 0.684699 |
0.545378 | ... | ... | 0.013 | 0 | 0.013 | 382000 | 90 | 0 | 90 | ... | ... | 0.698358 |
0.554918 | ... | ... | 0.013 | 0 | 0.013 | 384000 | 92 | 0 | 92 | ... | ... | 0.711948 |
0.564394 | ... | ... | 0.013 | 0 | 0.013 | 386000 | 94 | 0 | 94 | ... | ... | 0.725467 |
0.573805 | ... | ... | 0.013 | 0 | 0.013 | 388000 | 96 | 0 | 96 | ... | ... | 0.738918 |
0.583152 | ... | ... | 0.013 | 0 | 0.013 | 390000 | 98 | 0 | 98 | ... | ... | 0.7523 |
0.592441 | ... | ... | 0.013 | 0 | 0.013 | 392000 | 100 | 0 | 100 | ... | ... | 0.765615 |
0.601659 | ... | ... | 0.013 | 0 | 0.013 | 394000 | 102 | 0 | 102 | ... | ... | 0.778863 |
0.610817 | ... | ... | 0.013 | 0 | 0.013 | 396000 | 104 | 0 | 104 | ... | ... | 0.792044 |
0.619914 | ... | ... | 0.013 | 0 | 0.013 | 398000 | 106 | 0 | 106 | ... | ... | 0.805161 |
0.628953 | ... | ... | 0.013 | 0 | 0.013 | 400000 | 108 | 0 | 108 | ... | ... | 0.818212 |
0.637935 | ... | ... | 0.013 | 0 | 0.013 | 402000 | 110 | 0 | 110 | ... | ... | 0.8312 |
0.646859 | ... | ... | 0.013 | 0 | 0.013 | 404000 | 112 | 0 | 112 | ... | ... | 0.844123 |
0.655727 | ... | ... | 0.013 | 0 | 0.013 | 406000 | 114 | 0 | 114 | ... | ... | 0.856984 |
0.66454 | ... | ... | 0.013 | 0 | 0.013 | 408000 | 116 | 0 | 116 | ... | ... | 0.869783 |
0.673294 | ... | ... | 0.013 | 0 | 0.013 | 410000 | 118 | 0 | 118 | ... | ... | 0.88252 |
0.681984 | ... | ... | 0.013 | 0 | 0.013 | 412000 | 120 | 0 | 120 | ... | ... | 0.895197 |
0.690621 | ... | ... | 0.013 | 0 | 0.013 | 414000 | 122 | 0 | 122 | ... | ... | 0.907813 |
0.699206 | ... | ... | 0.013 | 0 | 0.013 | 416000 | 124 | 0 | 124 | ... | ... | 0.92037 |
0.707746 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 126 | 0 | 126 | ... | ... | 0.932867 |
0.716236 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 128 | 0 | 128 | ... | ... | 0.945305 |
0.724676 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 130 | 0 | 130 | ... | ... | 0.957684 |
0.733066 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 132 | 0 | 132 | ... | ... | 0.970007 |
0.741407 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 134 | 0 | 134 | ... | ... | 0.982272 |
0.7497 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 136 | 0 | 136 | ... | ... | 0.994481 |
0.757945 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 138 | 0 | 138 | ... | ... | 1.006634 |
0.766136 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 140 | 0 | 140 | ... | ... | 1.018731 |
0.774275 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 142 | 0 | 142 | ... | ... | 1.030774 |
0.782366 | ... | ... | 0.013 | 0 | 0.013 | 436000 | 144 | 0 | 144 | ... | ... | 1.042762 |
0.790412 | ... | ... | 0.013 | 0 | 0.013 | 438000 | 146 | 0 | 146 | ... | ... | 1.054696 |
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.