Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.567338 | ... | ... | 147.800 | 2.500 | 150.300 | 142000 | 0.025 | 0 | 0.025 | ... | ... | 0.253325 |
0.556072 | ... | ... | 145.800 | 2.500 | 148.300 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0.248693 |
0.544977 | ... | ... | 143.800 | 2.500 | 146.300 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0.244125 |
0.534049 | ... | ... | 141.800 | 2.500 | 144.300 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0.239618 |
0.523282 | ... | ... | 139.800 | 2.500 | 142.300 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0.23517 |
0.512672 | ... | ... | 137.800 | 2.500 | 140.300 | 152000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.230779 |
0.502214 | ... | ... | 135.800 | 2.500 | 138.300 | 154000 | 0.050 | 0 | 0.050 | ... | ... | 0.242062 |
0.491904 | ... | ... | 133.800 | 2.500 | 136.300 | 156000 | 0.050 | 0 | 0.050 | ... | ... | 0.237517 |
0.481737 | ... | ... | 131.800 | 2.500 | 134.300 | 158000 | 0.050 | 0 | 0.050 | ... | ... | 0.233028 |
0.471709 | ... | ... | 129.800 | 2.500 | 132.300 | 160000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.228593 |
0.461818 | ... | ... | 127.800 | 2.500 | 130.300 | 162000 | 0.075 | 0 | 0.075 | ... | ... | 0.234028 |
0.452058 | ... | ... | 125.800 | 2.500 | 128.300 | 164000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.229529 |
0.442426 | ... | ... | 123.800 | 2.500 | 126.300 | 166000 | 0.100 | 0 | 0.100 | ... | ... | 0.232484 |
0.432919 | ... | ... | 121.800 | 2.500 | 124.300 | 168000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.227962 |
0.423534 | ... | ... | 119.800 | 2.500 | 122.300 | 170000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.22349 |
0.414267 | ... | ... | 117.800 | 2.500 | 120.300 | 172000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.224933 |
0.405116 | ... | ... | 115.800 | 2.500 | 118.300 | 174000 | 0.150 | 0 | 0.150 | ... | ... | 0.225463 |
0.396077 | ... | ... | 113.800 | 2.500 | 116.300 | 176000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.220948 |
0.387148 | ... | ... | 111.800 | 2.500 | 114.300 | 178000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.220786 |
0.378325 | ... | ... | 109.800 | 2.500 | 112.300 | 180000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.220125 |
0.369608 | ... | ... | 107.800 | 2.500 | 110.300 | 182000 | 0.225 | -0.025 | 0.250 | ... | ... | 0.21907 |
0.360992 | ... | ... | 105.800 | 2.500 | 108.300 | 184000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.217696 |
0.352475 | ... | ... | 103.800 | 2.500 | 106.300 | 186000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.216056 |
0.344056 | ... | ... | 101.800 | 2.500 | 104.300 | 188000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.214191 |
0.335731 | ... | ... | 99.800 | 2.500 | 102.300 | 190000 | 0.325 | -0.050 | 0.375 | ... | ... | 0.212136 |
0.327499 | ... | ... | 97.800 | 2.500 | 100.300 | 192000 | 0.375 | -0.025 | 0.400 | ... | ... | 0.21215 |
0.319357 | ... | ... | 95.800 | 2.500 | 98.300 | 194000 | 0.400 | -0.050 | 0.450 | ... | ... | 0.209654 |
0.311304 | ... | ... | 93.800 | 2.500 | 96.300 | 196000 | 0.450 | -0.050 | 0.500 | ... | ... | 0.20896 |
0.303337 | ... | ... | 91.800 | 2.500 | 94.300 | 198000 | 0.500 | -0.050 | 0.550 | ... | ... | 0.207911 |
0.295455 | ... | ... | 89.800 | 2.500 | 92.300 | 200000 | 0.550 | -0.050 | 0.600 | ... | ... | 0.206564 |
0.287656 | ... | ... | 87.800 | 2.500 | 90.300 | 202000 | 0.600 | -0.050 | 0.650 | ... | ... | 0.204962 |
0.279937 | ... | ... | 85.800 | 2.500 | 88.300 | 204000 | 0.650 | -0.075 | 0.725 | ... | ... | 0.203141 |
0.272298 | ... | ... | 83.800 | 2.500 | 86.300 | 206000 | 0.700 | -0.100 | 0.800 | ... | ... | 0.201127 |
0.264737 | ... | ... | 81.825 | 2.475 | 84.300 | 208000 | 0.775 | -0.100 | 0.875 | ... | ... | 0.200177 |
0.257889 | ... | ... | 79.850 | 2.475 | 82.325 | 210000 | 0.850 | -0.100 | 0.950 | ... | ... | 0.198925 |
0.251106 | ... | ... | 77.900 | 2.450 | 80.350 | 212000 | 0.925 | -0.100 | 1.025 | ... | ... | 0.197411 |
0.245011 | ... | ... | 75.950 | 2.450 | 78.400 | 214000 | 1.025 | -0.100 | 1.125 | ... | ... | 0.196666 |
0.238963 | ... | ... | 74.025 | 2.425 | 76.450 | 216000 | 1.100 | -0.125 | 1.225 | ... | ... | 0.194667 |
0.233565 | ... | ... | 72.100 | 2.425 | 74.525 | 218000 | 1.200 | -0.150 | 1.350 | ... | ... | 0.193375 |
0.228192 | ... | ... | 70.200 | 2.400 | 72.600 | 220000 | 1.300 | -0.150 | 1.450 | ... | ... | 0.191829 |
0.223421 | ... | ... | 68.325 | 2.375 | 70.700 | 222000 | 1.425 | -0.150 | 1.575 | ... | ... | 0.190836 |
0.218648 | ... | ... | 66.450 | 2.350 | 68.800 | 224000 | 1.550 | -0.175 | 1.725 | ... | ... | 0.189556 |
0.214424 | ... | ... | 64.575 | 2.350 | 66.925 | 226000 | 1.675 | -0.175 | 1.850 | ... | ... | 0.188022 |
0.21017 | ... | ... | 62.725 | 2.325 | 65.050 | 228000 | 1.825 | -0.200 | 2.025 | ... | ... | 0.186911 |
0.206404 | ... | ... | 60.900 | 2.300 | 63.200 | 230000 | 1.975 | -0.200 | 2.175 | ... | ... | 0.185528 |
0.20258 | ... | ... | 59.075 | 2.275 | 61.350 | 232000 | 2.125 | -0.225 | 2.350 | ... | ... | 0.183902 |
0.199674 | ... | ... | 57.275 | 2.275 | 59.550 | 234000 | 2.300 | -0.250 | 2.550 | ... | ... | 0.182608 |
0.196179 | ... | ... | 55.500 | 2.225 | 57.725 | 236000 | 2.500 | -0.250 | 2.750 | ... | ... | 0.181585 |
0.193513 | ... | ... | 53.725 | 2.225 | 55.950 | 238000 | 2.675 | -0.300 | 2.975 | ... | ... | 0.179782 |
0.190706 | ... | ... | 51.975 | 2.200 | 54.175 | 240000 | 2.900 | -0.300 | 3.200 | ... | ... | 0.178723 |
0.187767 | ... | ... | 50.225 | 2.175 | 52.400 | 242000 | 3.125 | -0.300 | 3.425 | ... | ... | 0.177386 |
0.185518 | ... | ... | 48.525 | 2.150 | 50.675 | 244000 | 3.350 | -0.350 | 3.700 | ... | ... | 0.175795 |
0.183091 | ... | ... | 46.825 | 2.125 | 48.950 | 246000 | 3.625 | -0.350 | 3.975 | ... | ... | 0.174798 |
0.180876 | ... | ... | 45.150 | 2.100 | 47.250 | 248000 | 3.875 | -0.400 | 4.275 | ... | ... | 0.173122 |
0.178474 | ... | ... | 43.475 | 2.075 | 45.550 | 250000 | 4.175 | -0.400 | 4.575 | ... | ... | 0.171975 |
0.176248 | ... | ... | 41.850 | 2.025 | 43.875 | 252000 | 4.475 | -0.425 | 4.900 | ... | ... | 0.170553 |
0.174514 | ... | ... | 40.225 | 2.025 | 42.250 | 254000 | 4.800 | -0.450 | 5.250 | ... | ... | 0.169228 |
0.172551 | ... | ... | 38.650 | 1.975 | 40.625 | 256000 | 5.150 | -0.475 | 5.625 | ... | ... | 0.167976 |
0.170689 | ... | ... | 37.075 | 1.950 | 39.025 | 258000 | 5.500 | -0.525 | 6.025 | ... | ... | 0.166454 |
0.168909 | ... | ... | 35.525 | 1.925 | 37.450 | 260000 | 5.900 | -0.550 | 6.450 | ... | ... | 0.165306 |
0.166892 | ... | ... | 34 | 1.875 | 35.875 | 262000 | 6.300 | -0.575 | 6.875 | ... | ... | 0.163876 |
0.165232 | ... | ... | 32.500 | 1.850 | 34.350 | 264000 | 6.725 | -0.625 | 7.350 | ... | ... | 0.162475 |
0.163603 | ... | ... | 31.050 | 1.800 | 32.850 | 266000 | 7.200 | -0.625 | 7.825 | ... | ... | 0.161374 |
0.162268 | ... | ... | 29.625 | 1.775 | 31.400 | 268000 | 7.675 | -0.675 | 8.350 | ... | ... | 0.159983 |
0.160657 | ... | ... | 28.225 | 1.725 | 29.950 | 270000 | 8.200 | -0.700 | 8.900 | ... | ... | 0.158855 |
0.159304 | ... | ... | 26.850 | 1.700 | 28.550 | 272000 | 8.750 | -0.750 | 9.500 | ... | ... | 0.157697 |
0.157925 | ... | ... | 25.500 | 1.675 | 27.175 | 274000 | 9.325 | -0.775 | 10.100 | ... | ... | 0.156502 |
0.156263 | ... | ... | 24.200 | 1.600 | 25.800 | 276000 | 9.925 | -0.825 | 10.750 | ... | ... | 0.155265 |
0.154815 | ... | ... | 22.925 | 1.550 | 24.475 | 278000 | 10.550 | -0.875 | 11.425 | ... | ... | 0.153977 |
0.153561 | ... | ... | 21.675 | 1.525 | 23.200 | 280000 | 11.200 | -0.925 | 12.125 | ... | ... | 0.152635 |
0.152245 | ... | ... | 20.450 | 1.500 | 21.950 | 282000 | 11.900 | -0.950 | 12.850 | ... | ... | 0.15147 |
0.150861 | ... | ... | 19.300 | 1.425 | 20.725 | 284000 | 12.625 | -1.025 | 13.650 | ... | ... | 0.150231 |
0.149637 | ... | ... | 18.175 | 1.375 | 19.550 | 286000 | 13.425 | -1.050 | 14.475 | ... | ... | 0.149379 |
0.148559 | ... | ... | 17.075 | 1.350 | 18.425 | 288000 | 14.225 | -1.100 | 15.325 | ... | ... | 0.148206 |
0.147391 | ... | ... | 16.025 | 1.300 | 17.325 | 290000 | 15.075 | -1.150 | 16.225 | ... | ... | 0.147172 |
0.146355 | ... | ... | 15.025 | 1.250 | 16.275 | 292000 | 15.975 | -1.175 | 17.150 | ... | ... | 0.146268 |
0.14522 | ... | ... | 14.050 | 1.200 | 15.250 | 294000 | 16.900 | -1.225 | 18.125 | ... | ... | 0.145263 |
0.143982 | ... | ... | 13.100 | 1.150 | 14.250 | 296000 | 17.850 | -1.300 | 19.150 | ... | ... | 0.144154 |
0.142863 | ... | ... | 12.200 | 1.100 | 13.300 | 298000 | 18.875 | -1.325 | 20.200 | ... | ... | 0.143393 |
0.142089 | ... | ... | 11.375 | 1.050 | 12.425 | 300000 | 19.925 | -1.375 | 21.300 | ... | ... | 0.142525 |
0.141207 | ... | ... | 10.550 | 1.025 | 11.575 | 302000 | 21.025 | -1.425 | 22.450 | ... | ... | 0.141778 |
0.140447 | ... | ... | 9.800 | 0.975 | 10.775 | 304000 | 22.175 | -1.475 | 23.650 | ... | ... | 0.141155 |
0.139578 | ... | ... | 9.100 | 0.900 | 10 | 306000 | 23.375 | -1.525 | 24.900 | ... | ... | 0.140665 |
0.139077 | ... | ... | 8.425 | 0.875 | 9.300 | 308000 | 24.600 | -1.575 | 26.175 | ... | ... | 0.140078 |
0.13848 | ... | ... | 7.800 | 0.825 | 8.625 | 310000 | 25.900 | -1.600 | 27.500 | ... | ... | 0.139878 |
0.138034 | ... | ... | 7.225 | 0.775 | 8 | 312000 | 27.225 | -1.650 | 28.875 | ... | ... | 0.139601 |
0.137504 | ... | ... | 6.675 | 0.725 | 7.400 | 314000 | 28.575 | -1.700 | 30.275 | ... | ... | 0.13925 |
0.137152 | ... | ... | 6.150 | 0.700 | 6.850 | 316000 | 29.975 | -1.750 | 31.725 | ... | ... | 0.139086 |
0.136733 | ... | ... | 5.675 | 0.650 | 6.325 | 318000 | 31.400 | -1.800 | 33.200 | ... | ... | 0.13887 |
0.136252 | ... | ... | 5.200 | 0.625 | 5.825 | 320000 | 32.875 | -1.825 | 34.700 | ... | ... | 0.138878 |
0.135715 | ... | ... | 4.775 | 0.575 | 5.350 | 322000 | 34.350 | -1.875 | 36.225 | ... | ... | 0.138584 |
0.135419 | ... | ... | 4.375 | 0.550 | 4.925 | 324000 | 35.900 | -1.900 | 37.800 | ... | ... | 0.138835 |
0.134797 | ... | ... | 4 | 0.500 | 4.500 | 326000 | 37.450 | -1.950 | 39.400 | ... | ... | 0.138806 |
0.134453 | ... | ... | 3.650 | 0.475 | 4.125 | 328000 | 39.025 | -2 | 41.025 | ... | ... | 0.138788 |
0.134108 | ... | ... | 3.325 | 0.450 | 3.775 | 330000 | 40.650 | -2.025 | 42.675 | ... | ... | 0.139116 |
0.133434 | ... | ... | 3.025 | 0.400 | 3.425 | 332000 | 42.275 | -2.075 | 44.350 | ... | ... | 0.139181 |
0.133118 | ... | ... | 2.750 | 0.375 | 3.125 | 334000 | 43.950 | -2.100 | 46.050 | ... | ... | 0.139655 |
0.132476 | ... | ... | 2.475 | 0.350 | 2.825 | 336000 | 45.650 | -2.125 | 47.775 | ... | ... | 0.140242 |
0.132269 | ... | ... | 2.250 | 0.325 | 2.575 | 338000 | 47.375 | -2.150 | 49.525 | ... | ... | 0.14097 |
0.131747 | ... | ... | 2.025 | 0.300 | 2.325 | 340000 | 49.100 | -2.200 | 51.300 | ... | ... | 0.141489 |
0.131319 | ... | ... | 1.825 | 0.275 | 2.100 | 342000 | 50.875 | -2.225 | 53.100 | ... | ... | 0.14258 |
0.131023 | ... | ... | 1.650 | 0.250 | 1.900 | 344000 | 52.675 | -2.225 | 54.900 | ... | ... | 0.14391 |
0.130403 | ... | ... | 1.475 | 0.225 | 1.700 | 346000 | 54.475 | -2.275 | 56.750 | ... | ... | 0.145092 |
0.129951 | ... | ... | 1.325 | 0.200 | 1.525 | 348000 | 56.300 | -2.325 | 58.625 | ... | ... | 0.146561 |
0.129724 | ... | ... | 1.175 | 0.200 | 1.375 | 350000 | 58.175 | -2.325 | 60.500 | ... | ... | 0.1488 |
0.129185 | ... | ... | 1.050 | 0.175 | 1.225 | 352000 | 60.050 | -2.350 | 62.400 | ... | ... | 0.150961 |
0.128942 | ... | ... | 0.925 | 0.175 | 1.100 | 354000 | 61.925 | -2.400 | 64.325 | ... | ... | 0.153046 |
0.128385 | ... | ... | 0.825 | 0.150 | 0.975 | 356000 | 63.850 | -2.400 | 66.250 | ... | ... | 0.156007 |
0.12746 | ... | ... | 0.725 | 0.125 | 0.850 | 358000 | 65.775 | -2.450 | 68.225 | ... | ... | 0.158928 |
0.127765 | ... | ... | 0.650 | 0.125 | 0.775 | 360000 | 67.725 | -2.475 | 70.200 | ... | ... | 0.162296 |
0.126952 | ... | ... | 0.575 | 0.100 | 0.675 | 362000 | 69.700 | -2.500 | 72.200 | ... | ... | 0.166123 |
0.126699 | ... | ... | 0.500 | 0.100 | 0.600 | 364000 | 71.700 | -2.500 | 74.200 | ... | ... | 0.170412 |
0.126131 | ... | ... | 0.450 | 0.075 | 0.525 | 366000 | 73.700 | -2.500 | 76.200 | ... | ... | 0.174679 |
0.125181 | ... | ... | 0.375 | 0.075 | 0.450 | 368000 | 75.700 | -2.500 | 78.200 | ... | ... | 0.178923 |
0.125071 | ... | ... | 0.325 | 0.075 | 0.400 | 370000 | 77.700 | -2.500 | 80.200 | ... | ... | 0.183145 |
0.124672 | ... | ... | 0.300 | 0.050 | 0.350 | 372000 | 79.700 | -2.500 | 82.200 | ... | ... | 0.187345 |
0.123925 | ... | ... | 0.250 | 0.050 | 0.300 | 374000 | 81.700 | -2.500 | 84.200 | ... | ... | 0.191524 |
0.124487 | ... | ... | 0.225 | 0.050 | 0.275 | 376000 | 83.700 | -2.500 | 86.200 | ... | ... | 0.195681 |
0.122996 | ... | ... | 0.200 | 0.025 | 0.225 | 378000 | 85.700 | -2.500 | 88.200 | ... | ... | 0.199816 |
0.123047 | ... | ... | 0.175 | 0.025 | 0.200 | 380000 | 87.700 | -2.500 | 90.200 | ... | ... | 0.203931 |
0.122848 | ... | ... | 0.150 | 0.025 | 0.175 | 382000 | 89.700 | -2.500 | 92.200 | ... | ... | 0.208025 |
0.122345 | ... | ... | 0.125 | 0.025 | 0.150 | 384000 | 91.700 | -2.500 | 94.200 | ... | ... | 0.212098 |
0.121455 | ... | ... | 0.100 | 0.025 | 0.125 | 386000 | 93.700 | -2.500 | 96.200 | ... | ... | 0.216151 |
0.120045 | ... | ... | 0.100 | 0 | 0.100 | 388000 | 95.700 | -2.500 | 98.200 | ... | ... | 0.220183 |
0.121923 | ... | ... | 0.075 | 0.025 | 0.100 | 390000 | 97.700 | -2.500 | 100.200 | ... | ... | 0.224196 |
0.119698 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 99.700 | -2.500 | 102.200 | ... | ... | 0.22819 |
0.121502 | ... | ... | 0.050 | 0.025 | 0.075 | 394000 | 101.700 | -2.500 | 104.200 | ... | ... | 0.232163 |
0.117946 | ... | ... | 0.050 | 0 | 0.050 | 396000 | 103.700 | -2.500 | 106.200 | ... | ... | 0.236118 |
0.119664 | ... | ... | 0.050 | 0 | 0.050 | 398000 | 105.700 | -2.500 | 108.200 | ... | ... | 0.240053 |
0.121369 | ... | ... | 0.025 | 0.025 | 0.050 | 400000 | 107.700 | -2.500 | 110.200 | ... | ... | 0.24397 |
0.114873 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 109.700 | -2.500 | 112.200 | ... | ... | 0.247868 |
0.116467 | ... | ... | 0.025 | 0 | 0.025 | 404000 | 111.700 | -2.500 | 114.200 | ... | ... | 0.251747 |
0.118048 | ... | ... | 0.025 | 0 | 0.025 | 406000 | 113.700 | -2.500 | 116.200 | ... | ... | 0.255608 |
0.119619 | ... | ... | 0.025 | 0 | 0.025 | 408000 | 115.700 | -2.500 | 118.200 | ... | ... | 0.259452 |
0.12118 | ... | ... | 0.025 | 0 | 0.025 | 410000 | 117.700 | -2.500 | 120.200 | ... | ... | 0.263277 |
0.122731 | ... | ... | 0.025 | 0 | 0.025 | 412000 | 119.700 | -2.500 | 122.200 | ... | ... | 0.267084 |
0.124274 | ... | ... | 0.013 | 0.012 | 0.025 | 414000 | 121.700 | -2.500 | 124.200 | ... | ... | 0.270874 |
0.125807 | ... | ... | 0.013 | 0.012 | 0.025 | 416000 | 123.700 | -2.500 | 126.200 | ... | ... | 0.274647 |
0.120195 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 125.700 | -2.500 | 128.200 | ... | ... | 0.278403 |
0.121638 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 127.700 | -2.500 | 130.200 | ... | ... | 0.282141 |
0.123072 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 129.700 | -2.500 | 132.200 | ... | ... | 0.285863 |
0.124498 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 131.700 | -2.500 | 134.200 | ... | ... | 0.289568 |
0.125915 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 133.700 | -2.500 | 136.200 | ... | ... | 0.293257 |
0.127324 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 135.700 | -2.500 | 138.200 | ... | ... | 0.296929 |
0.128727 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 137.700 | -2.500 | 140.200 | ... | ... | 0.300585 |
0.130121 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 139.700 | -2.500 | 142.200 | ... | ... | 0.304225 |
0.131507 | ... | ... | ... | ... | 0.013 | 434000 | 141.700 | ... | ... | ... | ... | 0.307849 |
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.