Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.689635 | ... | ... | 131.575 | -0.400 | 131.175 | 114000 | 0.050 | 0 | 0.050 | ... | ... | 0.369623 |
0.673617 | ... | ... | 129.575 | -0.400 | 129.175 | 116000 | 0.050 | 0 | 0.050 | ... | ... | 0.361742 |
0.657897 | ... | ... | 127.575 | -0.400 | 127.175 | 118000 | 0.050 | 0 | 0.050 | ... | ... | 0.353994 |
0.642464 | ... | ... | 125.575 | -0.400 | 125.175 | 120000 | 0.050 | 0 | 0.050 | ... | ... | 0.346375 |
0.627307 | ... | ... | 123.575 | -0.400 | 123.175 | 122000 | 0.050 | 0 | 0.050 | ... | ... | 0.338879 |
0.612418 | ... | ... | 121.575 | -0.400 | 121.175 | 124000 | 0.050 | 0 | 0.050 | ... | ... | 0.331502 |
0.597786 | ... | ... | 119.575 | -0.400 | 119.175 | 126000 | 0.050 | 0 | 0.050 | ... | ... | 0.324238 |
0.583403 | ... | ... | 117.575 | -0.400 | 117.175 | 128000 | 0.050 | 0 | 0.050 | ... | ... | 0.317085 |
0.569261 | ... | ... | 115.575 | -0.400 | 115.175 | 130000 | 0.050 | 0 | 0.050 | ... | ... | 0.31004 |
0.55535 | ... | ... | 113.575 | -0.400 | 113.175 | 132000 | 0.050 | 0 | 0.050 | ... | ... | 0.303098 |
0.541664 | ... | ... | 111.575 | -0.400 | 111.175 | 134000 | 0.050 | 0 | 0.050 | ... | ... | 0.296258 |
0.528195 | ... | ... | 109.575 | -0.400 | 109.175 | 136000 | 0.075 | 0 | 0.075 | ... | ... | 0.302547 |
0.514937 | ... | ... | 107.575 | -0.400 | 107.175 | 138000 | 0.100 | 0 | 0.100 | ... | ... | 0.305616 |
0.501882 | ... | ... | 105.575 | -0.400 | 105.175 | 140000 | 0.100 | 0 | 0.100 | ... | ... | 0.298598 |
0.489025 | ... | ... | 103.575 | -0.400 | 103.175 | 142000 | 0.100 | 0 | 0.100 | ... | ... | 0.291672 |
0.476359 | ... | ... | 101.575 | -0.400 | 101.175 | 144000 | 0.100 | 0 | 0.100 | ... | ... | 0.284836 |
0.463879 | ... | ... | 99.575 | -0.400 | 99.175 | 146000 | 0.100 | 0 | 0.100 | ... | ... | 0.278088 |
0.451579 | ... | ... | 97.575 | -0.400 | 97.175 | 148000 | 0.100 | 0 | 0.100 | ... | ... | 0.271426 |
0.439454 | ... | ... | 95.575 | -0.400 | 95.175 | 150000 | 0.100 | 0 | 0.100 | ... | ... | 0.264846 |
0.427499 | ... | ... | 93.575 | -0.400 | 93.175 | 152000 | 0.100 | 0 | 0.100 | ... | ... | 0.258345 |
0.41571 | ... | ... | 91.575 | -0.400 | 91.175 | 154000 | 0.100 | 0 | 0.100 | ... | ... | 0.251922 |
0.40408 | ... | ... | 89.575 | -0.400 | 89.175 | 156000 | 0.100 | 0 | 0.100 | ... | ... | 0.245573 |
0.392607 | ... | ... | 87.575 | -0.400 | 87.175 | 158000 | 0.100 | 0 | 0.100 | ... | ... | 0.239296 |
0.381285 | ... | ... | 85.575 | -0.400 | 85.175 | 160000 | 0.100 | 0 | 0.100 | ... | ... | 0.233091 |
0.370111 | ... | ... | 83.575 | -0.400 | 83.175 | 162000 | 0.125 | 0 | 0.125 | ... | ... | 0.233432 |
0.35908 | ... | ... | 81.575 | -0.400 | 81.175 | 164000 | 0.150 | 0 | 0.150 | ... | ... | 0.23273 |
0.34819 | ... | ... | 79.575 | -0.400 | 79.175 | 166000 | 0.150 | 0 | 0.150 | ... | ... | 0.226452 |
0.337437 | ... | ... | 77.575 | -0.400 | 77.175 | 168000 | 0.175 | 0 | 0.175 | ... | ... | 0.224946 |
0.326816 | ... | ... | 75.575 | -0.400 | 75.175 | 170000 | 0.200 | 0 | 0.200 | ... | ... | 0.222869 |
0.316324 | ... | ... | 73.575 | -0.400 | 73.175 | 172000 | 0.225 | 0 | 0.225 | ... | ... | 0.220337 |
0.30596 | ... | ... | 71.575 | -0.400 | 71.175 | 174000 | 0.250 | 0 | 0.250 | ... | ... | 0.217433 |
0.295718 | ... | ... | 69.575 | -0.400 | 69.175 | 176000 | 0.275 | 0 | 0.275 | ... | ... | 0.21422 |
0.285596 | ... | ... | 67.575 | -0.400 | 67.175 | 178000 | 0.300 | 0 | 0.300 | ... | ... | 0.210742 |
0.275592 | ... | ... | 65.575 | -0.400 | 65.175 | 180000 | 0.350 | 0.025 | 0.325 | ... | ... | 0.20959 |
0.265702 | ... | ... | 63.575 | -0.400 | 63.175 | 182000 | 0.375 | 0 | 0.375 | ... | ... | 0.20552 |
0.255924 | ... | ... | 61.575 | -0.400 | 61.175 | 184000 | 0.425 | 0.025 | 0.400 | ... | ... | 0.203444 |
0.247384 | ... | ... | 59.600 | -0.400 | 59.200 | 186000 | 0.475 | 0.025 | 0.450 | ... | ... | 0.200912 |
0.238927 | ... | ... | 57.625 | -0.400 | 57.225 | 188000 | 0.525 | 0.025 | 0.500 | ... | ... | 0.197996 |
0.230551 | ... | ... | 55.650 | -0.400 | 55.250 | 190000 | 0.575 | 0.025 | 0.550 | ... | ... | 0.194752 |
0.223317 | ... | ... | 53.675 | -0.375 | 53.300 | 192000 | 0.625 | 0.025 | 0.600 | ... | ... | 0.191222 |
0.21714 | ... | ... | 51.725 | -0.350 | 51.375 | 194000 | 0.700 | 0.050 | 0.650 | ... | ... | 0.188856 |
0.209934 | ... | ... | 49.775 | -0.350 | 49.425 | 196000 | 0.775 | 0.050 | 0.725 | ... | ... | 0.186064 |
0.203716 | ... | ... | 47.850 | -0.350 | 47.500 | 198000 | 0.875 | 0.075 | 0.800 | ... | ... | 0.184095 |
0.198379 | ... | ... | 45.950 | -0.350 | 45.600 | 200000 | 0.975 | 0.075 | 0.900 | ... | ... | 0.18163 |
0.193804 | ... | ... | 44.050 | -0.325 | 43.725 | 202000 | 1.075 | 0.075 | 1 | ... | ... | 0.178736 |
0.189037 | ... | ... | 42.175 | -0.325 | 41.850 | 204000 | 1.200 | 0.075 | 1.125 | ... | ... | 0.176404 |
0.184875 | ... | ... | 40.300 | -0.300 | 40 | 206000 | 1.350 | 0.100 | 1.250 | ... | ... | 0.174476 |
0.180462 | ... | ... | 38.450 | -0.300 | 38.150 | 208000 | 1.500 | 0.100 | 1.400 | ... | ... | 0.17202 |
0.17722 | ... | ... | 36.650 | -0.300 | 36.350 | 210000 | 1.675 | 0.100 | 1.575 | ... | ... | 0.169848 |
0.174265 | ... | ... | 34.850 | -0.275 | 34.575 | 212000 | 1.900 | 0.125 | 1.775 | ... | ... | 0.168546 |
0.171514 | ... | ... | 33.075 | -0.250 | 32.825 | 214000 | 2.125 | 0.150 | 1.975 | ... | ... | 0.166612 |
0.169476 | ... | ... | 31.350 | -0.225 | 31.125 | 216000 | 2.400 | 0.175 | 2.225 | ... | ... | 0.165316 |
0.167441 | ... | ... | 29.650 | -0.200 | 29.450 | 218000 | 2.700 | 0.200 | 2.500 | ... | ... | 0.163935 |
0.165368 | ... | ... | 27.950 | -0.150 | 27.800 | 220000 | 3.025 | 0.225 | 2.800 | ... | ... | 0.162441 |
0.163712 | ... | ... | 26.350 | -0.150 | 26.200 | 222000 | 3.400 | 0.225 | 3.175 | ... | ... | 0.161303 |
0.161905 | ... | ... | 24.800 | -0.175 | 24.625 | 224000 | 3.800 | 0.200 | 3.600 | ... | ... | 0.159956 |
0.160372 | ... | ... | 23.350 | -0.250 | 23.100 | 226000 | 4.250 | 0.150 | 4.100 | ... | ... | 0.158836 |
0.158617 | ... | ... | 21.900 | -0.300 | 21.600 | 228000 | 4.725 | 0.100 | 4.625 | 4.425 | 4.425 | 0.157453 |
0.15744 | ... | ... | 20.475 | -0.300 | 20.175 | 230000 | 5.250 | 0.075 | 5.175 | ... | ... | 0.156211 |
0.155963 | ... | ... | 19.050 | -0.275 | 18.775 | 232000 | 5.850 | 0.125 | 5.725 | ... | ... | 0.155449 |
0.154939 | ... | ... | 17.725 | -0.275 | 17.450 | 234000 | 6.475 | 0.125 | 6.350 | 6.250 | 6.250 | 0.154337 |
0.153936 | ... | ... | 16.400 | -0.225 | 16.175 | 236000 | 7.175 | 0.175 | 7 | ... | ... | 0.153613 |
0.152929 | ... | ... | 15.175 | -0.225 | 14.950 | 238000 | 7.900 | 0.175 | 7.725 | ... | ... | 0.152513 |
0.152249 | ... | ... | 13.975 | -0.175 | 13.800 | 240000 | 8.700 | 0.200 | 8.500 | 8.500 | 8.500 | 0.151743 |
0.151177 | ... | ... | 12.825 | -0.150 | 12.675 | 242000 | 9.575 | 0.250 | 9.325 | ... | ... | 0.151271 |
0.150398 | ... | ... | 11.725 | -0.100 | 11.625 | 244000 | 10.475 | 0.300 | 10.175 | ... | ... | 0.150395 |
0.149559 | ... | ... | 10.650 | -0.025 | 10.625 | 246000 | 11.425 | 0.350 | 11.075 | 11.100 | 11.050 | 0.14946 |
0.148655 | ... | ... | 9.675 | 0 | 9.675 | 248000 | 12.450 | 0.400 | 12.050 | ... | ... | 0.148801 |
0.147687 | ... | ... | 8.775 | 0 | 8.775 | 250000 | 13.500 | 0.375 | 13.125 | ... | ... | 0.147737 |
0.146654 | ... | ... | 7.950 | -0.025 | 7.925 | 252000 | 14.625 | 0.375 | 14.250 | ... | ... | 0.146952 |
0.145557 | ... | ... | 7.175 | -0.050 | 7.125 | 254000 | 15.800 | 0.350 | 15.450 | ... | ... | 0.146114 |
0.14476 | ... | ... | 6.450 | -0.050 | 6.400 | 256000 | 17.025 | 0.325 | 16.700 | ... | ... | 0.145228 |
0.143931 | ... | ... | 5.775 | -0.050 | 5.725 | 258000 | 18.325 | 0.350 | 17.975 | ... | ... | 0.144675 |
0.143084 | ... | ... | 5.125 | -0.025 | 5.100 | 260000 | 19.675 | 0.375 | 19.300 | ... | ... | 0.144126 |
0.142243 | 4.575 | 4.575 | 4.550 | -0.025 | 4.525 | 262000 | 21.075 | 0.375 | 20.700 | ... | ... | 0.143608 |
0.141847 | 4 | 4 | 4 | 0.025 | 4.025 | 264000 | 22.525 | 0.425 | 22.100 | ... | ... | 0.143155 |
0.141131 | ... | ... | 3.525 | 0.025 | 3.550 | 266000 | 24.025 | 0.425 | 23.600 | ... | ... | 0.142812 |
0.140995 | ... | ... | 3.100 | 0.050 | 3.150 | 268000 | 25.600 | 0.450 | 25.150 | ... | ... | 0.143087 |
0.14062 | ... | ... | 2.725 | 0.050 | 2.775 | 270000 | 27.200 | 0.450 | 26.750 | ... | ... | 0.143174 |
0.141033 | ... | ... | 2.400 | 0.075 | 2.475 | 272000 | 28.875 | 0.475 | 28.400 | ... | ... | 0.144092 |
0.140809 | ... | ... | 2.100 | 0.075 | 2.175 | 274000 | 30.575 | 0.500 | 30.075 | ... | ... | 0.144978 |
0.141035 | ... | ... | 1.850 | 0.075 | 1.925 | 276000 | 32.300 | 0.475 | 31.825 | ... | ... | 0.145876 |
0.141864 | ... | ... | 1.650 | 0.075 | 1.725 | 278000 | 34.050 | 0.450 | 33.600 | ... | ... | 0.146837 |
0.142154 | ... | ... | 1.450 | 0.075 | 1.525 | 280000 | 35.850 | 0.450 | 35.400 | ... | ... | 0.148552 |
0.142553 | ... | ... | 1.300 | 0.050 | 1.350 | 282000 | 37.675 | 0.450 | 37.225 | ... | ... | 0.150535 |
0.143146 | ... | ... | 1.150 | 0.050 | 1.200 | 284000 | 39.525 | 0.450 | 39.075 | ... | ... | 0.152869 |
0.144038 | ... | ... | 1.025 | 0.050 | 1.075 | 286000 | 41.375 | 0.425 | 40.950 | ... | ... | 0.154919 |
0.144462 | ... | ... | 0.925 | 0.025 | 0.950 | 288000 | 43.275 | 0.425 | 42.850 | ... | ... | 0.158191 |
0.14532 | ... | ... | 0.825 | 0.025 | 0.850 | 290000 | 45.175 | 0.425 | 44.750 | ... | ... | 0.161295 |
0.146774 | ... | ... | 0.750 | 0.025 | 0.775 | 292000 | 47.100 | 0.425 | 46.675 | ... | ... | 0.165037 |
0.147894 | ... | ... | 0.675 | 0.025 | 0.700 | 294000 | 49.025 | 0.425 | 48.600 | ... | ... | 0.168667 |
0.149832 | ... | ... | 0.625 | 0.025 | 0.650 | 296000 | 50.975 | 0.400 | 50.575 | ... | ... | 0.173032 |
0.151532 | ... | ... | 0.575 | 0.025 | 0.600 | 298000 | 52.925 | 0.400 | 52.525 | ... | ... | 0.177327 |
0.152976 | ... | ... | 0.525 | 0.025 | 0.550 | 300000 | 54.900 | 0.400 | 54.500 | ... | ... | 0.182425 |
0.154142 | ... | ... | 0.475 | 0.025 | 0.500 | 302000 | 56.875 | 0.425 | 56.450 | ... | ... | 0.187479 |
0.156528 | ... | ... | 0.450 | 0.025 | 0.475 | 304000 | 58.850 | 0.400 | 58.450 | ... | ... | 0.192492 |
0.158774 | ... | ... | 0.400 | 0.050 | 0.450 | 306000 | 60.850 | 0.425 | 60.425 | ... | ... | 0.198343 |
0.159185 | ... | ... | 0.375 | 0.025 | 0.400 | 308000 | 62.825 | 0.400 | 62.425 | ... | ... | 0.20328 |
0.161043 | ... | ... | 0.350 | 0.025 | 0.375 | 310000 | 64.825 | 0.400 | 64.425 | ... | ... | 0.20906 |
0.162733 | ... | ... | 0.325 | 0.025 | 0.350 | 312000 | 66.825 | 0.400 | 66.425 | ... | ... | 0.214803 |
0.164243 | ... | ... | 0.300 | 0.025 | 0.325 | 314000 | 68.825 | 0.400 | 68.425 | ... | ... | 0.220511 |
0.16556 | ... | ... | 0.275 | 0.025 | 0.300 | 316000 | 70.825 | 0.400 | 70.425 | ... | ... | 0.226184 |
0.166664 | ... | ... | 0.275 | 0 | 0.275 | 318000 | 72.825 | 0.400 | 72.425 | ... | ... | 0.231822 |
0.169978 | ... | ... | 0.250 | 0.025 | 0.275 | 320000 | 74.825 | 0.400 | 74.425 | ... | ... | 0.237426 |
0.170781 | ... | ... | 0.225 | 0.025 | 0.250 | 322000 | 76.825 | 0.400 | 76.425 | ... | ... | 0.242996 |
0.173999 | ... | ... | 0.225 | 0.025 | 0.250 | 324000 | 78.825 | 0.400 | 78.425 | ... | ... | 0.248532 |
0.174471 | ... | ... | 0.200 | 0.025 | 0.225 | 326000 | 80.825 | 0.400 | 80.425 | ... | ... | 0.254036 |
0.177594 | ... | ... | 0.200 | 0.025 | 0.225 | 328000 | 82.825 | 0.400 | 82.425 | ... | ... | 0.259507 |
0.177693 | ... | ... | 0.175 | 0.025 | 0.200 | 330000 | 84.825 | 0.400 | 84.425 | ... | ... | 0.264946 |
0.180723 | ... | ... | 0.175 | 0.025 | 0.200 | 332000 | 86.825 | 0.400 | 86.425 | ... | ... | 0.270353 |
0.183726 | ... | ... | 0.175 | 0.025 | 0.200 | 334000 | 88.825 | 0.400 | 88.425 | ... | ... | 0.275729 |
0.183329 | ... | ... | 0.150 | 0.025 | 0.175 | 336000 | 90.825 | 0.400 | 90.425 | ... | ... | 0.281074 |
0.18624 | ... | ... | 0.150 | 0.025 | 0.175 | 338000 | 92.825 | 0.400 | 92.425 | ... | ... | 0.286389 |
0.185325 | ... | ... | 0.150 | 0 | 0.150 | 340000 | 94.825 | 0.400 | 94.425 | ... | ... | 0.291673 |
0.188145 | ... | ... | 0.150 | 0 | 0.150 | 342000 | 96.825 | 0.400 | 96.425 | ... | ... | 0.296928 |
0.186581 | ... | ... | 0.150 | -0.025 | 0.125 | 344000 | 98.825 | 0.400 | 98.425 | ... | ... | 0.302153 |
0.189308 | ... | ... | 0.125 | 0 | 0.125 | 346000 | 100.825 | 0.400 | 100.425 | ... | ... | 0.307349 |
0.192014 | ... | ... | 0.125 | 0 | 0.125 | 348000 | 102.825 | 0.400 | 102.425 | ... | ... | 0.312516 |
0.189517 | ... | ... | 0.125 | -0.025 | 0.100 | 350000 | 104.825 | 0.400 | 104.425 | ... | ... | 0.317655 |
0.192126 | ... | ... | 0.125 | -0.025 | 0.100 | 352000 | 106.825 | 0.400 | 106.425 | ... | ... | 0.322765 |
0.194715 | ... | ... | 0.125 | -0.025 | 0.100 | 354000 | 108.825 | 0.400 | 108.425 | ... | ... | 0.327848 |
0.197284 | ... | ... | 0.125 | -0.025 | 0.100 | 356000 | 110.825 | 0.400 | 110.425 | ... | ... | 0.332904 |
0.199835 | ... | ... | 0.125 | -0.025 | 0.100 | 358000 | 112.825 | 0.400 | 112.425 | ... | ... | 0.337933 |
0.202366 | ... | ... | 0.125 | -0.025 | 0.100 | 360000 | 114.825 | 0.400 | 114.425 | ... | ... | 0.342934 |
0.204878 | ... | ... | 0.125 | -0.025 | 0.100 | 362000 | 116.825 | 0.400 | 116.425 | ... | ... | 0.34791 |
0.207371 | ... | ... | 0.100 | 0 | 0.100 | 364000 | 118.825 | 0.400 | 118.425 | ... | ... | 0.352859 |
0.209846 | ... | ... | 0.100 | 0 | 0.100 | 366000 | 120.825 | 0.400 | 120.425 | ... | ... | 0.357782 |
0.212303 | ... | ... | 0.100 | 0 | 0.100 | 368000 | 122.825 | 0.400 | 122.425 | ... | ... | 0.36268 |
0.214743 | ... | ... | 0.100 | 0 | 0.100 | 370000 | 124.825 | 0.400 | 124.425 | ... | ... | 0.367553 |
0.217166 | ... | ... | 0.100 | 0 | 0.100 | 372000 | 126.825 | 0.400 | 126.425 | ... | ... | 0.3724 |
0.219572 | ... | ... | 0.100 | 0 | 0.100 | 374000 | 128.825 | 0.400 | 128.425 | ... | ... | 0.377223 |
0.221962 | ... | ... | 0.100 | 0 | 0.100 | 376000 | 130.825 | 0.400 | 130.425 | ... | ... | 0.382021 |
0.224335 | ... | ... | 0.100 | 0 | 0.100 | 378000 | 132.825 | 0.400 | 132.425 | ... | ... | 0.386795 |
0.226691 | ... | ... | 0.100 | 0 | 0.100 | 380000 | 134.825 | 0.400 | 134.425 | ... | ... | 0.391546 |
0.22903 | ... | ... | 0.100 | 0 | 0.100 | 382000 | 136.825 | 0.400 | 136.425 | ... | ... | 0.396273 |
0.231354 | ... | ... | 0.100 | 0 | 0.100 | 384000 | 138.825 | 0.400 | 138.425 | ... | ... | 0.400976 |
0.233662 | ... | ... | 0.100 | 0 | 0.100 | 386000 | 140.825 | 0.400 | 140.425 | ... | ... | 0.405656 |
0.235954 | ... | ... | 0.100 | 0 | 0.100 | 388000 | 142.825 | 0.400 | 142.425 | ... | ... | 0.410313 |
0.238232 | ... | ... | 0.100 | 0 | 0.100 | 390000 | 144.825 | 0.400 | 144.425 | ... | ... | 0.414948 |
0.240494 | ... | ... | 0.100 | 0 | 0.100 | 392000 | 146.825 | 0.400 | 146.425 | ... | ... | 0.41956 |
0.242742 | ... | ... | 0.100 | 0 | 0.100 | 394000 | 148.825 | 0.400 | 148.425 | ... | ... | 0.42415 |
0.244975 | ... | ... | 0.100 | 0 | 0.100 | 396000 | 150.825 | 0.400 | 150.425 | ... | ... | 0.428718 |
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.