Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.727666 | ... | ... | 130.650 | -0.400 | 130.250 | 114000 | 0.025 | 0 | 0.025 | ... | ... | 0.375801 |
0.710706 | ... | ... | 128.650 | -0.400 | 128.250 | 116000 | 0.025 | 0 | 0.025 | ... | ... | 0.367701 |
0.69406 | ... | ... | 126.650 | -0.400 | 126.250 | 118000 | 0.025 | 0 | 0.025 | ... | ... | 0.359737 |
0.677717 | ... | ... | 124.650 | -0.400 | 124.250 | 120000 | 0.025 | 0 | 0.025 | ... | ... | 0.351902 |
0.661665 | ... | ... | 122.650 | -0.400 | 122.250 | 122000 | 0.025 | 0 | 0.025 | ... | ... | 0.344195 |
0.645895 | ... | ... | 120.650 | -0.400 | 120.250 | 124000 | 0.025 | 0 | 0.025 | ... | ... | 0.33661 |
0.630396 | ... | ... | 118.650 | -0.400 | 118.250 | 126000 | 0.025 | 0 | 0.025 | ... | ... | 0.329144 |
0.615159 | ... | ... | 116.650 | -0.400 | 116.250 | 128000 | 0.025 | 0 | 0.025 | ... | ... | 0.321792 |
0.600176 | ... | ... | 114.650 | -0.400 | 114.250 | 130000 | 0.025 | 0 | 0.025 | ... | ... | 0.314551 |
0.585437 | ... | ... | 112.650 | -0.400 | 112.250 | 132000 | 0.025 | 0 | 0.025 | ... | ... | 0.307417 |
0.570936 | ... | ... | 110.650 | -0.400 | 110.250 | 134000 | 0.025 | 0 | 0.025 | ... | ... | 0.300384 |
0.556664 | ... | ... | 108.650 | -0.400 | 108.250 | 136000 | 0.025 | 0 | 0.025 | ... | ... | 0.29345 |
0.542614 | ... | ... | 106.650 | -0.400 | 106.250 | 138000 | 0.025 | 0 | 0.025 | ... | ... | 0.286613 |
0.528778 | ... | ... | 104.650 | -0.400 | 104.250 | 140000 | 0.025 | 0 | 0.025 | ... | ... | 0.27987 |
0.515151 | ... | ... | 102.650 | -0.400 | 102.250 | 142000 | 0.025 | 0 | 0.025 | ... | ... | 0.273218 |
0.501727 | ... | ... | 100.650 | -0.400 | 100.250 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0.266654 |
0.488498 | ... | ... | 98.650 | -0.400 | 98.250 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0.260176 |
0.475459 | ... | ... | 96.650 | -0.400 | 96.250 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0.253776 |
0.462606 | ... | ... | 94.650 | -0.400 | 94.250 | 150000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.247457 |
0.449932 | ... | ... | 92.650 | -0.400 | 92.250 | 152000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.241216 |
0.437432 | ... | ... | 90.650 | -0.400 | 90.250 | 154000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.235051 |
0.425102 | ... | ... | 88.650 | -0.400 | 88.250 | 156000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.228958 |
0.412937 | ... | ... | 86.650 | -0.400 | 86.250 | 158000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.239443 |
0.400932 | ... | ... | 84.650 | -0.400 | 84.250 | 160000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.23311 |
0.389083 | ... | ... | 82.650 | -0.400 | 82.250 | 162000 | 0.075 | 0 | 0.075 | ... | ... | 0.237536 |
0.377386 | ... | ... | 80.650 | -0.400 | 80.250 | 164000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.23109 |
0.365837 | ... | ... | 78.650 | -0.400 | 78.250 | 166000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.224713 |
0.354433 | ... | ... | 76.650 | -0.400 | 76.250 | 168000 | 0.100 | 0 | 0.100 | ... | ... | 0.226217 |
0.343169 | ... | ... | 74.650 | -0.400 | 74.250 | 170000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.219782 |
0.332042 | ... | ... | 72.650 | -0.400 | 72.250 | 172000 | 0.125 | 0 | 0.125 | ... | ... | 0.219658 |
0.321049 | ... | ... | 70.650 | -0.400 | 70.250 | 174000 | 0.150 | 0.025 | 0.125 | ... | ... | 0.218509 |
0.310186 | ... | ... | 68.650 | -0.400 | 68.250 | 176000 | 0.150 | 0 | 0.150 | ... | ... | 0.211974 |
0.29945 | ... | ... | 66.650 | -0.400 | 66.250 | 178000 | 0.175 | 0 | 0.175 | ... | ... | 0.21002 |
0.288839 | ... | ... | 64.650 | -0.400 | 64.250 | 180000 | 0.200 | 0 | 0.200 | ... | ... | 0.207497 |
0.278348 | ... | ... | 62.650 | -0.400 | 62.250 | 182000 | 0.225 | 0 | 0.225 | ... | ... | 0.204521 |
0.267976 | ... | ... | 60.650 | -0.400 | 60.250 | 184000 | 0.250 | 0 | 0.250 | ... | ... | 0.201172 |
0.25772 | ... | ... | 58.650 | -0.400 | 58.250 | 186000 | 0.275 | 0 | 0.275 | ... | ... | 0.197508 |
0.247576 | ... | ... | 56.650 | -0.400 | 56.250 | 188000 | 0.325 | 0 | 0.325 | ... | ... | 0.196192 |
0.23884 | ... | ... | 54.675 | -0.400 | 54.275 | 190000 | 0.375 | 0.025 | 0.350 | ... | ... | 0.194167 |
0.230182 | ... | ... | 52.675 | -0.375 | 52.300 | 192000 | 0.425 | 0.025 | 0.400 | ... | ... | 0.191577 |
0.221598 | ... | ... | 50.725 | -0.400 | 50.325 | 194000 | 0.475 | 0.025 | 0.450 | ... | ... | 0.18852 |
0.214297 | ... | ... | 48.750 | -0.375 | 48.375 | 196000 | 0.525 | 0.025 | 0.500 | ... | ... | 0.185068 |
0.207003 | ... | ... | 46.800 | -0.375 | 46.425 | 198000 | 0.600 | 0.025 | 0.575 | ... | ... | 0.182854 |
0.200835 | ... | ... | 44.875 | -0.375 | 44.500 | 200000 | 0.675 | 0.025 | 0.650 | ... | ... | 0.180088 |
0.195649 | ... | ... | 42.950 | -0.350 | 42.600 | 202000 | 0.775 | 0.050 | 0.725 | ... | ... | 0.178152 |
0.190279 | ... | ... | 41.050 | -0.350 | 40.700 | 204000 | 0.875 | 0.050 | 0.825 | ... | ... | 0.1756 |
0.185687 | ... | ... | 39.150 | -0.325 | 38.825 | 206000 | 1 | 0.075 | 0.925 | ... | ... | 0.173601 |
0.180828 | ... | ... | 37.275 | -0.325 | 36.950 | 208000 | 1.125 | 0.100 | 1.025 | ... | ... | 0.170982 |
0.177396 | ... | ... | 35.400 | -0.275 | 35.125 | 210000 | 1.300 | 0.125 | 1.175 | ... | ... | 0.169631 |
0.173531 | ... | ... | 33.575 | -0.275 | 33.300 | 212000 | 1.475 | 0.150 | 1.325 | ... | ... | 0.167536 |
0.170732 | ... | ... | 31.750 | -0.225 | 31.525 | 214000 | 1.650 | 0.150 | 1.500 | ... | ... | 0.164806 |
0.167389 | ... | ... | 29.975 | -0.225 | 29.750 | 216000 | 1.875 | 0.175 | 1.700 | ... | ... | 0.162928 |
0.164828 | ... | ... | 28.225 | -0.200 | 28.025 | 218000 | 2.150 | 0.200 | 1.950 | ... | ... | 0.161661 |
0.162256 | ... | ... | 26.525 | -0.200 | 26.325 | 220000 | 2.425 | 0.200 | 2.225 | ... | ... | 0.159608 |
0.160179 | ... | ... | 24.875 | -0.200 | 24.675 | 222000 | 2.750 | 0.200 | 2.550 | ... | ... | 0.157994 |
0.15793 | ... | ... | 23.275 | -0.225 | 23.050 | 224000 | 3.100 | 0.175 | 2.925 | 3.150 | 3.150 | 0.156149 |
0.155979 | ... | ... | 21.700 | -0.225 | 21.475 | 226000 | 3.500 | 0.175 | 3.325 | 3.275 | 3.275 | 0.154557 |
0.154695 | ... | ... | 20.175 | -0.200 | 19.975 | 228000 | 3.950 | 0.175 | 3.775 | ... | ... | 0.153122 |
0.153035 | ... | ... | 18.675 | -0.175 | 18.500 | 230000 | 4.475 | 0.225 | 4.250 | 4.475 | 4.475 | 0.152219 |
0.15143 | ... | ... | 17.250 | -0.175 | 17.075 | 232000 | 5.025 | 0.225 | 4.800 | 5 | 4.750 | 0.150871 |
0.150652 | ... | ... | 15.925 | -0.175 | 15.750 | 234000 | 5.650 | 0.225 | 5.425 | 5.300 | 5.300 | 0.149917 |
0.149383 | ... | ... | 14.650 | -0.200 | 14.450 | 236000 | 6.325 | 0.200 | 6.125 | 5.975 | 5.975 | 0.148878 |
0.14841 | ... | ... | 13.400 | -0.175 | 13.225 | 238000 | 7.075 | 0.225 | 6.850 | 6.700 | 6.700 | 0.14812 |
0.147304 | ... | ... | 12.225 | -0.175 | 12.050 | 240000 | 7.875 | 0.225 | 7.650 | 7.250 | 7.250 | 0.147218 |
0.146425 | ... | ... | 11.075 | -0.125 | 10.950 | 242000 | 8.725 | 0.275 | 8.450 | 8.650 | 8.650 | 0.14616 |
0.145006 | 9.875 | 9.700 | 9.975 | -0.100 | 9.875 | 244000 | 9.625 | 0.275 | 9.350 | 9.600 | 9.150 | 0.144935 |
0.143783 | ... | ... | 8.950 | -0.075 | 8.875 | 246000 | 10.575 | 0.300 | 10.275 | ... | ... | 0.143533 |
0.142371 | ... | ... | 8 | -0.075 | 7.925 | 248000 | 11.600 | 0.300 | 11.300 | 10.750 | 10.750 | 0.142314 |
0.141137 | ... | ... | 7.100 | -0.050 | 7.050 | 250000 | 12.700 | 0.325 | 12.375 | ... | ... | 0.141275 |
0.140088 | ... | ... | 6.300 | -0.050 | 6.250 | 252000 | 13.875 | 0.350 | 13.525 | ... | ... | 0.140429 |
0.138853 | ... | ... | 5.550 | -0.050 | 5.500 | 254000 | 15.100 | 0.350 | 14.750 | ... | ... | 0.139407 |
0.138246 | 5.350 | 5.350 | 4.875 | -0.025 | 4.850 | 256000 | 16.425 | 0.375 | 16.050 | ... | ... | 0.13903 |
0.137518 | ... | ... | 4.275 | -0.025 | 4.250 | 258000 | 17.800 | 0.375 | 17.425 | ... | ... | 0.138553 |
0.137137 | 3.900 | 3.900 | 3.750 | -0.025 | 3.725 | 260000 | 19.250 | 0.400 | 18.850 | 18.325 | 18.325 | 0.13845 |
0.137205 | 3.450 | 3.450 | 3.275 | 0 | 3.275 | 262000 | 20.750 | 0.400 | 20.350 | ... | ... | 0.138361 |
0.136868 | ... | ... | 2.850 | 0 | 2.850 | 264000 | 22.325 | 0.400 | 21.925 | ... | ... | 0.138839 |
0.13717 | ... | ... | 2.475 | 0.025 | 2.500 | 266000 | 23.950 | 0.425 | 23.525 | ... | ... | 0.139531 |
0.137187 | ... | ... | 2.175 | 0 | 2.175 | 268000 | 25.600 | 0.400 | 25.200 | ... | ... | 0.139995 |
0.137536 | ... | ... | 1.900 | 0 | 1.900 | 270000 | 27.300 | 0.400 | 26.900 | ... | ... | 0.140849 |
0.138375 | ... | ... | 1.650 | 0.025 | 1.675 | 272000 | 29.050 | 0.400 | 28.650 | ... | ... | 0.142247 |
0.1385 | ... | ... | 1.450 | 0 | 1.450 | 274000 | 30.825 | 0.400 | 30.425 | ... | ... | 0.143704 |
0.139332 | ... | ... | 1.250 | 0.025 | 1.275 | 276000 | 32.650 | 0.425 | 32.225 | ... | ... | 0.14601 |
0.140313 | ... | ... | 1.100 | 0.025 | 1.125 | 278000 | 34.475 | 0.425 | 34.050 | ... | ... | 0.147885 |
0.14156 | ... | ... | 0.975 | 0.025 | 1 | 280000 | 36.325 | 0.400 | 35.925 | ... | ... | 0.150099 |
0.142251 | ... | ... | 0.850 | 0.025 | 0.875 | 282000 | 38.225 | 0.425 | 37.800 | ... | ... | 0.15361 |
0.143361 | ... | ... | 0.750 | 0.025 | 0.775 | 284000 | 40.125 | 0.425 | 39.700 | ... | ... | 0.156897 |
0.145074 | ... | ... | 0.675 | 0.025 | 0.700 | 286000 | 42.025 | 0.400 | 41.625 | ... | ... | 0.159956 |
0.146379 | ... | ... | 0.600 | 0.025 | 0.625 | 288000 | 43.950 | 0.400 | 43.550 | ... | ... | 0.163741 |
0.147222 | ... | ... | 0.550 | 0 | 0.550 | 290000 | 45.900 | 0.400 | 45.500 | ... | ... | 0.168353 |
0.149 | ... | ... | 0.475 | 0.025 | 0.500 | 292000 | 47.850 | 0.400 | 47.450 | ... | ... | 0.172874 |
0.150439 | ... | ... | 0.425 | 0.025 | 0.450 | 294000 | 49.825 | 0.400 | 49.425 | ... | ... | 0.178322 |
0.153178 | ... | ... | 0.400 | 0.025 | 0.425 | 296000 | 51.800 | 0.425 | 51.375 | ... | ... | 0.183718 |
0.153968 | ... | ... | 0.350 | 0.025 | 0.375 | 298000 | 53.775 | 0.400 | 53.375 | ... | ... | 0.189065 |
0.156249 | ... | ... | 0.325 | 0.025 | 0.350 | 300000 | 55.750 | 0.400 | 55.350 | ... | ... | 0.194363 |
0.15833 | ... | ... | 0.300 | 0.025 | 0.325 | 302000 | 57.750 | 0.400 | 57.350 | ... | ... | 0.200655 |
0.160197 | ... | ... | 0.275 | 0.025 | 0.300 | 304000 | 59.750 | 0.400 | 59.350 | ... | ... | 0.206907 |
0.161831 | ... | ... | 0.250 | 0.025 | 0.275 | 306000 | 61.750 | 0.400 | 61.350 | ... | ... | 0.213118 |
0.16321 | ... | ... | 0.250 | 0 | 0.250 | 308000 | 63.750 | 0.400 | 63.350 | ... | ... | 0.21929 |
0.16697 | ... | ... | 0.225 | 0.025 | 0.250 | 310000 | 65.750 | 0.400 | 65.350 | ... | ... | 0.225423 |
0.167982 | ... | ... | 0.200 | 0.025 | 0.225 | 312000 | 67.750 | 0.400 | 67.350 | ... | ... | 0.231518 |
0.168668 | ... | ... | 0.200 | 0 | 0.200 | 314000 | 69.750 | 0.400 | 69.350 | ... | ... | 0.237574 |
0.172228 | ... | ... | 0.200 | 0 | 0.200 | 316000 | 71.750 | 0.400 | 71.350 | ... | ... | 0.243594 |
0.172449 | ... | ... | 0.175 | 0 | 0.175 | 318000 | 73.750 | 0.400 | 73.350 | ... | ... | 0.249576 |
0.175892 | ... | ... | 0.175 | 0 | 0.175 | 320000 | 75.750 | 0.400 | 75.350 | ... | ... | 0.255522 |
0.179303 | ... | ... | 0.150 | 0.025 | 0.175 | 322000 | 77.750 | 0.400 | 77.350 | ... | ... | 0.261432 |
0.17889 | ... | ... | 0.150 | 0 | 0.150 | 324000 | 79.750 | 0.400 | 79.350 | ... | ... | 0.267307 |
0.182186 | ... | ... | 0.150 | 0 | 0.150 | 326000 | 81.750 | 0.400 | 81.350 | ... | ... | 0.273147 |
0.185453 | ... | ... | 0.150 | 0 | 0.150 | 328000 | 83.750 | 0.400 | 83.350 | ... | ... | 0.278952 |
0.188691 | ... | ... | 0.125 | 0.025 | 0.150 | 330000 | 85.750 | 0.400 | 85.350 | ... | ... | 0.284723 |
0.187426 | ... | ... | 0.125 | 0 | 0.125 | 332000 | 87.750 | 0.400 | 87.350 | ... | ... | 0.29046 |
0.190554 | ... | ... | 0.125 | 0 | 0.125 | 334000 | 89.750 | 0.400 | 89.350 | ... | ... | 0.296164 |
0.193654 | ... | ... | 0.100 | 0.025 | 0.125 | 336000 | 91.750 | 0.400 | 91.350 | ... | ... | 0.301835 |
0.196728 | ... | ... | 0.100 | 0.025 | 0.125 | 338000 | 93.750 | 0.400 | 93.350 | ... | ... | 0.307473 |
0.199776 | ... | ... | 0.100 | 0.025 | 0.125 | 340000 | 95.750 | 0.400 | 95.350 | ... | ... | 0.31308 |
0.2028 | ... | ... | 0.100 | 0.025 | 0.125 | 342000 | 97.750 | 0.400 | 97.350 | ... | ... | 0.318655 |
0.200278 | ... | ... | 0.100 | 0 | 0.100 | 344000 | 99.750 | 0.400 | 99.350 | ... | ... | 0.324198 |
0.203193 | ... | ... | 0.075 | 0.025 | 0.100 | 346000 | 101.750 | 0.400 | 101.350 | ... | ... | 0.329711 |
0.206084 | ... | ... | 0.075 | 0.025 | 0.100 | 348000 | 103.750 | 0.400 | 103.350 | ... | ... | 0.335193 |
0.208953 | ... | ... | 0.075 | 0.025 | 0.100 | 350000 | 105.750 | 0.400 | 105.350 | ... | ... | 0.340645 |
0.211799 | ... | ... | 0.075 | 0.025 | 0.100 | 352000 | 107.750 | 0.400 | 107.350 | ... | ... | 0.346067 |
0.214624 | ... | ... | 0.075 | 0.025 | 0.100 | 354000 | 109.750 | 0.400 | 109.350 | ... | ... | 0.351459 |
0.217428 | ... | ... | 0.075 | 0.025 | 0.100 | 356000 | 111.750 | 0.400 | 111.350 | ... | ... | 0.356823 |
0.22021 | ... | ... | 0.075 | 0.025 | 0.100 | 358000 | 113.750 | 0.400 | 113.350 | ... | ... | 0.362157 |
0.222972 | ... | ... | 0.075 | 0.025 | 0.100 | 360000 | 115.750 | 0.400 | 115.350 | ... | ... | 0.367464 |
0.225713 | ... | ... | 0.075 | 0.025 | 0.100 | 362000 | 117.750 | 0.400 | 117.350 | ... | ... | 0.372742 |
0.228433 | ... | ... | 0.075 | 0.025 | 0.100 | 364000 | 119.750 | 0.400 | 119.350 | ... | ... | 0.377992 |
0.223765 | ... | ... | 0.075 | 0 | 0.075 | 366000 | 121.750 | 0.400 | 121.350 | ... | ... | 0.383215 |
0.226381 | ... | ... | 0.075 | 0 | 0.075 | 368000 | 123.750 | 0.400 | 123.350 | ... | ... | 0.38841 |
0.228977 | ... | ... | 0.075 | 0 | 0.075 | 370000 | 125.750 | 0.400 | 125.350 | ... | ... | 0.393579 |
0.231555 | ... | ... | 0.075 | 0 | 0.075 | 372000 | 127.750 | 0.400 | 127.350 | ... | ... | 0.398721 |
0.234116 | ... | ... | 0.075 | 0 | 0.075 | 374000 | 129.750 | 0.400 | 129.350 | ... | ... | 0.403837 |
0.23666 | ... | ... | 0.075 | 0 | 0.075 | 376000 | 131.750 | 0.400 | 131.350 | ... | ... | 0.408927 |
0.239186 | ... | ... | 0.075 | 0 | 0.075 | 378000 | 133.750 | 0.400 | 133.350 | ... | ... | 0.413991 |
0.241696 | ... | ... | 0.075 | 0 | 0.075 | 380000 | 135.750 | 0.400 | 135.350 | ... | ... | 0.41903 |
0.244188 | ... | ... | 0.075 | 0 | 0.075 | 382000 | 137.750 | 0.400 | 137.350 | ... | ... | 0.424044 |
0.246664 | ... | ... | 0.075 | 0 | 0.075 | 384000 | 139.750 | 0.400 | 139.350 | ... | ... | 0.429032 |
0.249124 | ... | ... | 0.075 | 0 | 0.075 | 386000 | 141.750 | 0.400 | 141.350 | ... | ... | 0.433996 |
0.251567 | ... | ... | 0.075 | 0 | 0.075 | 388000 | 143.750 | 0.400 | 143.350 | ... | ... | 0.438936 |
0.253992 | ... | ... | 0.075 | 0 | 0.075 | 390000 | 145.750 | 0.400 | 145.350 | ... | ... | 0.443852 |
0.256402 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 147.750 | 0.400 | 147.350 | ... | ... | 0.448744 |
0.258797 | ... | ... | 0.075 | 0 | 0.075 | 394000 | 149.750 | 0.400 | 149.350 | ... | ... | 0.453612 |
0.261176 | ... | ... | 0.075 | 0 | 0.075 | 396000 | 151.750 | 0.400 | 151.350 | ... | ... | 0.458457 |
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.