Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.828222 | ... | ... | 175 | 0 | 175 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.282291 |
0.810106 | ... | ... | 173 | 0 | 173 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.276798 |
0.792463 | ... | ... | 171 | 0 | 171 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.271422 |
0.77527 | ... | ... | 169 | 0 | 169 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.266158 |
0.758502 | ... | ... | 167 | 0 | 167 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.261002 |
0.74214 | ... | ... | 165 | 0 | 165 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.25595 |
0.726164 | ... | ... | 163 | 0 | 163 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.250996 |
0.710558 | ... | ... | 161 | 0 | 161 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.246137 |
0.695303 | ... | ... | 159 | 0 | 159 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.241368 |
0.680384 | ... | ... | 157 | 0 | 157 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.236686 |
0.665786 | ... | ... | 155 | 0 | 155 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.232089 |
0.651497 | ... | ... | 153 | 0 | 153 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.227574 |
0.637502 | ... | ... | 151 | 0 | 151 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.223137 |
0.62379 | ... | ... | 149 | 0 | 149 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.218775 |
0.61035 | ... | ... | 147 | 0 | 147 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.214487 |
0.597171 | ... | ... | 145 | 0 | 145 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.21027 |
0.584242 | ... | ... | 143 | 0 | 143 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.206119 |
0.571555 | ... | ... | 141 | 0 | 141 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.202033 |
0.559099 | ... | ... | 139 | 0 | 139 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.198011 |
0.546868 | ... | ... | 137 | 0 | 137 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.19405 |
0.534851 | ... | ... | 135 | 0 | 135 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.190149 |
0.523043 | ... | ... | 133 | 0 | 133 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.186305 |
0.511435 | ... | ... | 131 | 0 | 131 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.182517 |
0.500022 | ... | ... | 129 | 0 | 129 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.178784 |
0.488796 | ... | ... | 127 | 0 | 127 | 140000 | 0.025 | 0 | 0.025 | ... | ... | 0.186169 |
0.47775 | ... | ... | 125 | 0 | 125 | 142000 | 0.025 | 0 | 0.025 | ... | ... | 0.18233 |
0.46688 | ... | ... | 123 | 0 | 123 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0.178544 |
0.456179 | ... | ... | 121 | 0 | 121 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0.174809 |
0.445643 | ... | ... | 119 | 0 | 119 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0.171123 |
0.435265 | ... | ... | 117 | 0 | 117 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0.167482 |
0.425041 | ... | ... | 115 | 0 | 115 | 152000 | 0.050 | 0 | 0.050 | ... | ... | 0.175562 |
0.414967 | ... | ... | 113 | 0 | 113 | 154000 | 0.050 | 0 | 0.050 | ... | ... | 0.171791 |
0.405039 | ... | ... | 111 | 0 | 111 | 156000 | 0.075 | 0 | 0.075 | ... | ... | 0.17565 |
0.39525 | ... | ... | 109 | 0 | 109 | 158000 | 0.075 | 0 | 0.075 | ... | ... | 0.171822 |
0.385598 | ... | ... | 107 | 0 | 107 | 160000 | 0.100 | 0 | 0.100 | ... | ... | 0.17375 |
0.376079 | ... | ... | 105 | 0 | 105 | 162000 | 0.100 | 0 | 0.100 | ... | ... | 0.169901 |
0.366689 | ... | ... | 103 | 0 | 103 | 164000 | 0.125 | 0 | 0.125 | ... | ... | 0.17069 |
0.357425 | ... | ... | 101 | 0 | 101 | 166000 | 0.150 | 0 | 0.150 | ... | ... | 0.170757 |
0.348282 | ... | ... | 99 | 0 | 99 | 168000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.170298 |
0.339258 | ... | ... | 97 | 0 | 97 | 170000 | 0.225 | 0 | 0.225 | ... | ... | 0.172244 |
0.330349 | ... | ... | 95 | 0 | 95 | 172000 | 0.250 | 0 | 0.250 | ... | ... | 0.170818 |
0.321553 | ... | ... | 93 | 0 | 93 | 174000 | 0.300 | 0 | 0.300 | ... | ... | 0.171389 |
0.312866 | ... | ... | 91 | 0 | 91 | 176000 | 0.350 | 0 | 0.350 | ... | ... | 0.171367 |
0.304286 | ... | ... | 89 | 0 | 89 | 178000 | 0.400 | 0 | 0.400 | ... | ... | 0.170889 |
0.295809 | ... | ... | 87 | 0 | 87 | 180000 | 0.475 | 0 | 0.475 | ... | ... | 0.171596 |
0.287434 | ... | ... | 85 | 0 | 85 | 182000 | 0.550 | 0 | 0.550 | ... | ... | 0.171719 |
0.279158 | ... | ... | 83 | 0 | 83 | 184000 | 0.625 | 0 | 0.625 | ... | ... | 0.171385 |
0.270978 | ... | ... | 81 | 0 | 81 | 186000 | 0.725 | 0 | 0.725 | ... | ... | 0.171812 |
0.262892 | ... | ... | 79 | 0 | 79 | 188000 | 0.825 | 0 | 0.825 | ... | ... | 0.171746 |
0.254898 | ... | ... | 77 | 0 | 77 | 190000 | 0.925 | 0 | 0.925 | ... | ... | 0.171278 |
0.246993 | ... | ... | 75 | 0 | 75 | 192000 | 1.050 | 0 | 1.050 | ... | ... | 0.171343 |
0.239175 | ... | ... | 73 | 0 | 73 | 194000 | 1.175 | 0 | 1.175 | ... | ... | 0.171 |
0.231889 | ... | ... | 71.050 | -0.025 | 71.025 | 196000 | 1.325 | 0 | 1.325 | ... | ... | 0.171052 |
0.22556 | ... | ... | 69.100 | 0 | 69.100 | 198000 | 1.500 | 0 | 1.500 | ... | ... | 0.171393 |
0.219722 | ... | ... | 67.200 | 0 | 67.200 | 200000 | 1.675 | 0 | 1.675 | ... | ... | 0.171308 |
0.214353 | ... | ... | 65.325 | 0 | 65.325 | 202000 | 1.850 | -0.025 | 1.875 | ... | ... | 0.170862 |
0.209429 | ... | ... | 63.500 | -0.025 | 63.475 | 204000 | 2.075 | 0 | 2.075 | ... | ... | 0.17121 |
0.205331 | ... | ... | 61.675 | 0 | 61.675 | 206000 | 2.300 | 0 | 2.300 | ... | ... | 0.171156 |
0.201603 | ... | ... | 59.900 | 0 | 59.900 | 208000 | 2.550 | 0 | 2.550 | ... | ... | 0.171239 |
0.198214 | ... | ... | 58.150 | 0 | 58.150 | 210000 | 2.800 | -0.025 | 2.825 | ... | ... | 0.170965 |
0.195134 | ... | ... | 56.425 | 0 | 56.425 | 212000 | 3.100 | 0 | 3.100 | ... | ... | 0.171242 |
0.192332 | ... | ... | 54.750 | -0.025 | 54.725 | 214000 | 3.400 | 0 | 3.400 | ... | ... | 0.171155 |
0.189781 | ... | ... | 53.075 | -0.025 | 53.050 | 216000 | 3.725 | 0 | 3.725 | ... | ... | 0.171133 |
0.187791 | ... | ... | 51.450 | -0.025 | 51.425 | 218000 | 4.075 | 0 | 4.075 | ... | ... | 0.171157 |
0.185977 | ... | ... | 49.850 | -0.025 | 49.825 | 220000 | 4.450 | 0 | 4.450 | ... | ... | 0.171212 |
0.184314 | ... | ... | 48.275 | -0.025 | 48.250 | 222000 | 4.825 | -0.025 | 4.850 | ... | ... | 0.170947 |
0.182782 | ... | ... | 46.725 | -0.025 | 46.700 | 224000 | 5.250 | -0.025 | 5.275 | ... | ... | 0.17104 |
0.181663 | ... | ... | 45.225 | -0.025 | 45.200 | 226000 | 5.700 | 0 | 5.700 | ... | ... | 0.171132 |
0.18033 | ... | ... | 43.725 | -0.025 | 43.700 | 228000 | 6.175 | 0 | 6.175 | ... | ... | 0.171215 |
0.179361 | ... | ... | 42.275 | -0.025 | 42.250 | 230000 | 6.650 | -0.025 | 6.675 | ... | ... | 0.170996 |
0.178444 | ... | ... | 40.850 | -0.025 | 40.825 | 232000 | 7.175 | -0.025 | 7.200 | ... | ... | 0.171059 |
0.177837 | ... | ... | 39.475 | -0.025 | 39.450 | 234000 | 7.725 | -0.025 | 7.750 | ... | ... | 0.171101 |
0.17699 | ... | ... | 38.100 | -0.025 | 38.075 | 236000 | 8.300 | -0.025 | 8.325 | ... | ... | 0.171121 |
0.176423 | ... | ... | 36.775 | -0.025 | 36.750 | 238000 | 8.900 | -0.025 | 8.925 | ... | ... | 0.171117 |
0.175864 | ... | ... | 35.475 | -0.025 | 35.450 | 240000 | 9.550 | -0.025 | 9.575 | ... | ... | 0.171336 |
0.175309 | ... | ... | 34.200 | -0.025 | 34.175 | 242000 | 10.200 | -0.025 | 10.225 | ... | ... | 0.171275 |
0.174992 | ... | ... | 32.975 | -0.025 | 32.950 | 244000 | 10.900 | -0.025 | 10.925 | ... | ... | 0.171427 |
0.174662 | ... | ... | 31.775 | -0.025 | 31.750 | 246000 | 11.600 | -0.025 | 11.625 | ... | ... | 0.171309 |
0.17432 | ... | ... | 30.600 | -0.025 | 30.575 | 248000 | 12.350 | -0.025 | 12.375 | ... | ... | 0.171396 |
0.173963 | ... | ... | 29.450 | -0.025 | 29.425 | 250000 | 13.125 | -0.025 | 13.150 | ... | ... | 0.171449 |
0.173592 | ... | ... | 28.325 | -0.025 | 28.300 | 252000 | 13.925 | -0.025 | 13.950 | ... | ... | 0.171472 |
0.173422 | ... | ... | 27.250 | -0.025 | 27.225 | 254000 | 14.775 | -0.025 | 14.800 | ... | ... | 0.171683 |
0.173232 | ... | ... | 26.200 | -0.025 | 26.175 | 256000 | 15.625 | -0.025 | 15.650 | ... | ... | 0.171646 |
0.173022 | ... | ... | 25.175 | -0.025 | 25.150 | 258000 | 16.525 | -0.025 | 16.550 | ... | ... | 0.171796 |
0.172792 | ... | ... | 24.175 | -0.025 | 24.150 | 260000 | 17.450 | -0.025 | 17.475 | ... | ... | 0.171917 |
0.172544 | ... | ... | 23.200 | -0.025 | 23.175 | 262000 | 18.400 | -0.025 | 18.425 | ... | ... | 0.172014 |
0.172487 | ... | ... | 22.275 | -0.025 | 22.250 | 264000 | 19.375 | -0.025 | 19.400 | ... | ... | 0.172087 |
0.172412 | ... | ... | 21.375 | -0.025 | 21.350 | 266000 | 20.375 | -0.025 | 20.400 | ... | ... | 0.172141 |
0.172115 | ... | ... | 20.475 | -0.025 | 20.450 | 268000 | 21.425 | -0.025 | 21.450 | ... | ... | 0.172385 |
0.172012 | ... | ... | 19.625 | -0.025 | 19.600 | 270000 | 22.475 | -0.025 | 22.500 | ... | ... | 0.172406 |
0.171897 | ... | ... | 18.800 | -0.025 | 18.775 | 272000 | 23.575 | -0.025 | 23.600 | ... | ... | 0.172623 |
0.171979 | ... | ... | 18.025 | -0.025 | 18 | 274000 | 24.700 | -0.025 | 24.725 | ... | ... | 0.172831 |
0.17185 | ... | ... | 17.250 | -0.025 | 17.225 | 276000 | 25.825 | -0.050 | 25.875 | ... | ... | 0.172829 |
0.171718 | ... | ... | 16.500 | -0.025 | 16.475 | 278000 | 27 | -0.050 | 27.050 | ... | ... | 0.173032 |
0.171587 | ... | ... | 15.775 | -0.025 | 15.750 | 280000 | 28.200 | -0.025 | 28.225 | ... | ... | 0.173239 |
0.171666 | ... | ... | 15.100 | -0.025 | 15.075 | 282000 | 29.425 | -0.050 | 29.475 | ... | ... | 0.173454 |
0.171546 | ... | ... | 14.425 | -0.025 | 14.400 | 284000 | 30.675 | -0.050 | 30.725 | ... | ... | 0.173681 |
0.171436 | ... | ... | 13.775 | -0.025 | 13.750 | 286000 | 31.950 | -0.050 | 32 | ... | ... | 0.173926 |
0.171342 | ... | ... | 13.150 | -0.025 | 13.125 | 288000 | 33.275 | -0.025 | 33.300 | ... | ... | 0.174407 |
0.171481 | ... | ... | 12.575 | -0.025 | 12.550 | 290000 | 34.600 | -0.025 | 34.625 | ... | ... | 0.174704 |
0.171433 | ... | ... | 12 | -0.025 | 11.975 | 292000 | 35.950 | -0.025 | 35.975 | ... | ... | 0.175037 |
0.171413 | ... | ... | 11.425 | 0 | 11.425 | 294000 | 37.300 | -0.050 | 37.350 | ... | ... | 0.175191 |
0.171207 | ... | ... | 10.900 | -0.025 | 10.875 | 296000 | 38.700 | -0.025 | 38.725 | ... | ... | 0.175608 |
0.171262 | ... | ... | 10.400 | -0.025 | 10.375 | 298000 | 40.125 | -0.025 | 40.150 | ... | ... | 0.17608 |
0.171136 | ... | ... | 9.900 | -0.025 | 9.875 | 300000 | 41.575 | -0.025 | 41.600 | ... | ... | 0.176613 |
0.171291 | ... | ... | 9.425 | 0 | 9.425 | 302000 | 43.025 | -0.025 | 43.050 | ... | ... | 0.176987 |
0.171273 | ... | ... | 8.975 | 0 | 8.975 | 304000 | 44.525 | -0.025 | 44.550 | ... | ... | 0.177665 |
0.171079 | ... | ... | 8.550 | -0.025 | 8.525 | 306000 | 46.025 | -0.025 | 46.050 | ... | ... | 0.178195 |
0.171193 | ... | ... | 8.150 | -0.025 | 8.125 | 308000 | 47.550 | -0.025 | 47.575 | ... | ... | 0.178815 |
0.17114 | ... | ... | 7.750 | -0.025 | 7.725 | 310000 | 49.100 | -0.025 | 49.125 | ... | ... | 0.179534 |
0.171169 | ... | ... | 7.375 | -0.025 | 7.350 | 312000 | 50.650 | -0.025 | 50.675 | ... | ... | 0.180116 |
0.171033 | ... | ... | 7 | -0.025 | 6.975 | 314000 | 52.250 | -0.025 | 52.275 | ... | ... | 0.181062 |
0.17099 | ... | ... | 6.650 | -0.025 | 6.625 | 316000 | 53.850 | -0.025 | 53.875 | ... | ... | 0.181886 |
0.171052 | ... | ... | 6.325 | -0.025 | 6.300 | 318000 | 55.475 | -0.025 | 55.500 | ... | ... | 0.182845 |
0.170956 | ... | ... | 6 | -0.025 | 5.975 | 320000 | 57.100 | -0.025 | 57.125 | ... | ... | 0.183689 |
0.17098 | ... | ... | 5.700 | -0.025 | 5.675 | 322000 | 58.750 | -0.025 | 58.775 | ... | ... | 0.184684 |
0.171137 | ... | ... | 5.400 | 0 | 5.400 | 324000 | 60.425 | -0.025 | 60.450 | ... | ... | 0.185844 |
0.171147 | ... | ... | 5.125 | 0 | 5.125 | 326000 | 62.125 | -0.025 | 62.150 | ... | ... | 0.18718 |
0.171002 | ... | ... | 4.875 | -0.025 | 4.850 | 328000 | 63.825 | -0.025 | 63.850 | ... | ... | 0.188427 |
0.171012 | ... | ... | 4.625 | -0.025 | 4.600 | 330000 | 65.550 | -0.025 | 65.575 | ... | ... | 0.189868 |
0.171194 | ... | ... | 4.375 | 0 | 4.375 | 332000 | 67.300 | -0.025 | 67.325 | ... | ... | 0.191517 |
0.170906 | ... | ... | 4.150 | -0.025 | 4.125 | 334000 | 69.050 | -0.025 | 69.075 | ... | ... | 0.193095 |
0.171137 | ... | ... | 3.925 | 0 | 3.925 | 336000 | 70.825 | 0 | 70.825 | ... | ... | 0.194897 |
0.170885 | ... | ... | 3.725 | -0.025 | 3.700 | 338000 | 72.600 | -0.025 | 72.625 | ... | ... | 0.196637 |
0.171197 | ... | ... | 3.525 | 0 | 3.525 | 340000 | 74.400 | -0.025 | 74.425 | ... | ... | 0.19862 |
0.171014 | ... | ... | 3.350 | -0.025 | 3.325 | 342000 | 76.200 | -0.025 | 76.225 | ... | ... | 0.20055 |
0.171063 | ... | ... | 3.150 | 0 | 3.150 | 344000 | 78.025 | -0.025 | 78.050 | ... | ... | 0.202738 |
0.170976 | ... | ... | 3 | -0.025 | 2.975 | 346000 | 79.875 | -0.025 | 79.900 | ... | ... | 0.205196 |
0.171157 | ... | ... | 2.825 | 0 | 2.825 | 348000 | 81.725 | -0.025 | 81.750 | ... | ... | 0.207616 |
0.171213 | ... | ... | 2.675 | 0 | 2.675 | 350000 | 83.600 | -0.025 | 83.625 | ... | ... | 0.210317 |
0.171139 | ... | ... | 2.525 | 0 | 2.525 | 352000 | 85.475 | -0.025 | 85.500 | ... | ... | 0.212988 |
0.170926 | ... | ... | 2.400 | -0.025 | 2.375 | 354000 | 87.375 | -0.025 | 87.400 | ... | ... | 0.215951 |
0.171036 | ... | ... | 2.250 | 0 | 2.250 | 356000 | 89.275 | -0.025 | 89.300 | ... | ... | 0.218887 |
0.171024 | ... | ... | 2.150 | -0.025 | 2.125 | 358000 | 91.200 | -0.025 | 91.225 | ... | ... | 0.222123 |
0.170882 | ... | ... | 2.025 | -0.025 | 2 | 360000 | 93.150 | 0 | 93.150 | ... | ... | 0.225662 |
0.171125 | ... | ... | 1.900 | 0 | 1.900 | 362000 | 95.075 | -0.025 | 95.100 | ... | ... | 0.228854 |
0.17126 | ... | ... | 1.800 | 0 | 1.800 | 364000 | 97.050 | 0 | 97.050 | ... | ... | 0.232678 |
0.17128 | ... | ... | 1.700 | 0 | 1.700 | 366000 | 99.025 | 0 | 99.025 | ... | ... | 0.236481 |
0.171178 | ... | ... | 1.600 | 0 | 1.600 | 368000 | 101 | 0 | 101 | ... | ... | 0.240264 |
0.170945 | ... | ... | 1.525 | -0.025 | 1.500 | 370000 | 103 | 0 | 103 | ... | ... | 0.244353 |
0.171205 | ... | ... | 1.425 | 0 | 1.425 | 372000 | 105 | 0 | 105 | ... | ... | 0.248421 |
0.171364 | ... | ... | 1.350 | 0 | 1.350 | 374000 | 107 | 0 | 107 | ... | ... | 0.252468 |
0.171418 | ... | ... | 1.275 | 0 | 1.275 | 376000 | 109 | 0 | 109 | ... | ... | 0.256496 |
0.171359 | ... | ... | 1.200 | 0 | 1.200 | 378000 | 111 | 0 | 111 | ... | ... | 0.260503 |
0.171179 | ... | ... | 1.125 | 0 | 1.125 | 380000 | 113 | 0 | 113 | ... | ... | 0.264491 |
0.171637 | ... | ... | 1.075 | 0 | 1.075 | 382000 | 115 | 0 | 115 | ... | ... | 0.268459 |
0.17122 | ... | ... | 1 | 0 | 1 | 384000 | 117 | 0 | 117 | ... | ... | 0.272409 |
0.171489 | ... | ... | 0.950 | 0 | 0.950 | 386000 | 119 | 0 | 119 | ... | ... | 0.276339 |
0.170797 | ... | ... | 0.900 | -0.025 | 0.875 | 388000 | 121 | 0 | 121 | ... | ... | 0.280251 |
0.170844 | ... | ... | 0.825 | 0 | 0.825 | 390000 | 123 | 0 | 123 | ... | ... | 0.284144 |
0.170787 | ... | ... | 0.775 | 0 | 0.775 | 392000 | 125 | 0 | 125 | ... | ... | 0.288018 |
0.170615 | ... | ... | 0.725 | 0 | 0.725 | 394000 | 127 | 0 | 127 | ... | ... | 0.291875 |
0.171363 | ... | ... | 0.700 | 0 | 0.700 | 396000 | 129 | 0 | 129 | ... | ... | 0.295713 |
0.170986 | ... | ... | 0.650 | 0 | 0.650 | 398000 | 131 | 0 | 131 | ... | ... | 0.299534 |
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.