Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.567846 | ... | ... | 150.300 | 0.050 | 150.350 | 142000 | 0.025 | 0 | 0.025 | ... | ... | 0.253739 |
0.556573 | ... | ... | 148.300 | 0.050 | 148.350 | 144000 | 0.025 | 0 | 0.025 | ... | ... | 0.249101 |
0.545471 | ... | ... | 146.300 | 0.050 | 146.350 | 146000 | 0.025 | 0 | 0.025 | ... | ... | 0.244526 |
0.534536 | ... | ... | 144.300 | 0.050 | 144.350 | 148000 | 0.025 | 0 | 0.025 | ... | ... | 0.240013 |
0.523762 | ... | ... | 142.300 | 0.050 | 142.350 | 150000 | 0.025 | 0 | 0.025 | ... | ... | 0.235558 |
0.513145 | ... | ... | 140.300 | 0.050 | 140.350 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0.231161 |
0.502681 | ... | ... | 138.300 | 0.050 | 138.350 | 154000 | 0.050 | 0 | 0.050 | ... | ... | 0.242463 |
0.492364 | ... | ... | 136.300 | 0.050 | 136.350 | 156000 | 0.050 | 0 | 0.050 | ... | ... | 0.237912 |
0.48219 | ... | ... | 134.300 | 0.050 | 134.350 | 158000 | 0.050 | 0 | 0.050 | ... | ... | 0.233417 |
0.472156 | ... | ... | 132.300 | 0.050 | 132.350 | 160000 | 0.050 | 0 | 0.050 | ... | ... | 0.228976 |
0.462258 | ... | ... | 130.300 | 0.050 | 130.350 | 162000 | 0.075 | 0 | 0.075 | ... | ... | 0.23442 |
0.452492 | ... | ... | 128.300 | 0.050 | 128.350 | 164000 | 0.075 | 0 | 0.075 | ... | ... | 0.229915 |
0.442854 | ... | ... | 126.300 | 0.050 | 126.350 | 166000 | 0.100 | 0 | 0.100 | ... | ... | 0.232876 |
0.433341 | ... | ... | 124.300 | 0.050 | 124.350 | 168000 | 0.100 | 0 | 0.100 | ... | ... | 0.228347 |
0.42395 | ... | ... | 122.300 | 0.050 | 122.350 | 170000 | 0.100 | 0 | 0.100 | ... | ... | 0.223868 |
0.414677 | ... | ... | 120.300 | 0.050 | 120.350 | 172000 | 0.125 | 0 | 0.125 | ... | ... | 0.225315 |
0.405519 | ... | ... | 118.300 | 0.050 | 118.350 | 174000 | 0.150 | 0 | 0.150 | ... | ... | 0.225847 |
0.396474 | ... | ... | 116.300 | 0.050 | 116.350 | 176000 | 0.150 | 0 | 0.150 | ... | ... | 0.221326 |
0.387539 | ... | ... | 114.300 | 0.050 | 114.350 | 178000 | 0.175 | 0 | 0.175 | ... | ... | 0.221164 |
0.378711 | ... | ... | 112.300 | 0.050 | 112.350 | 180000 | 0.200 | 0 | 0.200 | ... | ... | 0.220503 |
0.369988 | ... | ... | 110.300 | 0.050 | 110.350 | 182000 | 0.225 | 0 | 0.225 | ... | ... | 0.219448 |
0.361366 | ... | ... | 108.300 | 0.050 | 108.350 | 184000 | 0.250 | 0 | 0.250 | ... | ... | 0.218072 |
0.352844 | ... | ... | 106.300 | 0.050 | 106.350 | 186000 | 0.275 | 0 | 0.275 | ... | ... | 0.216431 |
0.344419 | ... | ... | 104.300 | 0.050 | 104.350 | 188000 | 0.300 | 0 | 0.300 | ... | ... | 0.214564 |
0.336089 | ... | ... | 102.300 | 0.050 | 102.350 | 190000 | 0.325 | 0 | 0.325 | ... | ... | 0.212506 |
0.327851 | ... | ... | 100.300 | 0.050 | 100.350 | 192000 | 0.350 | -0.025 | 0.375 | ... | ... | 0.210283 |
0.319704 | ... | ... | 98.300 | 0.050 | 98.350 | 194000 | 0.400 | 0 | 0.400 | ... | ... | 0.210023 |
0.311646 | ... | ... | 96.300 | 0.050 | 96.350 | 196000 | 0.450 | 0 | 0.450 | ... | ... | 0.20933 |
0.303674 | ... | ... | 94.300 | 0.050 | 94.350 | 198000 | 0.475 | -0.025 | 0.500 | ... | ... | 0.206516 |
0.295786 | ... | ... | 92.300 | 0.050 | 92.350 | 200000 | 0.525 | -0.025 | 0.550 | ... | ... | 0.205299 |
0.287982 | ... | ... | 90.300 | 0.050 | 90.350 | 202000 | 0.575 | -0.025 | 0.600 | ... | ... | 0.203809 |
0.280258 | ... | ... | 88.300 | 0.050 | 88.350 | 204000 | 0.650 | 0 | 0.650 | ... | ... | 0.203506 |
0.272614 | ... | ... | 86.300 | 0.050 | 86.350 | 206000 | 0.700 | 0 | 0.700 | ... | ... | 0.20149 |
0.265047 | ... | ... | 84.300 | 0.050 | 84.350 | 208000 | 0.775 | 0 | 0.775 | ... | ... | 0.20054 |
0.258196 | ... | ... | 82.325 | 0.050 | 82.375 | 210000 | 0.850 | 0 | 0.850 | ... | ... | 0.199287 |
0.25141 | ... | ... | 80.350 | 0.050 | 80.400 | 212000 | 0.925 | 0 | 0.925 | ... | ... | 0.197772 |
0.245313 | ... | ... | 78.400 | 0.050 | 78.450 | 214000 | 1 | -0.025 | 1.025 | ... | ... | 0.196029 |
0.239263 | ... | ... | 76.450 | 0.050 | 76.500 | 216000 | 1.100 | 0 | 1.100 | ... | ... | 0.195026 |
0.23326 | ... | ... | 74.525 | 0.025 | 74.550 | 218000 | 1.200 | 0 | 1.200 | ... | ... | 0.193733 |
0.228491 | ... | ... | 72.600 | 0.050 | 72.650 | 220000 | 1.300 | 0 | 1.300 | ... | ... | 0.192187 |
0.223141 | ... | ... | 70.700 | 0.025 | 70.725 | 222000 | 1.425 | 0 | 1.425 | ... | ... | 0.191194 |
0.218382 | ... | ... | 68.800 | 0.025 | 68.825 | 224000 | 1.525 | -0.025 | 1.550 | ... | ... | 0.189181 |
0.214175 | ... | ... | 66.925 | 0.025 | 66.950 | 226000 | 1.675 | 0 | 1.675 | ... | ... | 0.188378 |
0.210473 | ... | ... | 65.050 | 0.050 | 65.100 | 228000 | 1.800 | -0.025 | 1.825 | ... | ... | 0.186615 |
0.206189 | ... | ... | 63.200 | 0.025 | 63.225 | 230000 | 1.950 | -0.025 | 1.975 | ... | ... | 0.185267 |
0.202888 | ... | ... | 61.350 | 0.050 | 61.400 | 232000 | 2.125 | 0 | 2.125 | ... | ... | 0.184257 |
0.199496 | ... | ... | 59.550 | 0.025 | 59.575 | 234000 | 2.300 | 0 | 2.300 | ... | ... | 0.182963 |
0.196492 | ... | ... | 57.725 | 0.050 | 57.775 | 236000 | 2.475 | -0.025 | 2.500 | ... | ... | 0.181415 |
0.193373 | ... | ... | 55.950 | 0.025 | 55.975 | 238000 | 2.675 | 0 | 2.675 | ... | ... | 0.180137 |
0.190585 | ... | ... | 54.175 | 0.025 | 54.200 | 240000 | 2.875 | -0.025 | 2.900 | ... | ... | 0.178602 |
0.187663 | ... | ... | 52.400 | 0.025 | 52.425 | 242000 | 3.100 | -0.025 | 3.125 | ... | ... | 0.177287 |
0.185433 | ... | ... | 50.675 | 0.025 | 50.700 | 244000 | 3.350 | 0 | 3.350 | ... | ... | 0.176149 |
0.183024 | ... | ... | 48.950 | 0.025 | 48.975 | 246000 | 3.600 | -0.025 | 3.625 | ... | ... | 0.174739 |
0.180826 | ... | ... | 47.250 | 0.025 | 47.275 | 248000 | 3.850 | -0.025 | 3.875 | ... | ... | 0.17308 |
0.178439 | ... | ... | 45.550 | 0.025 | 45.575 | 250000 | 4.150 | -0.025 | 4.175 | ... | ... | 0.17195 |
0.176228 | ... | ... | 43.875 | 0.025 | 43.900 | 252000 | 4.450 | -0.025 | 4.475 | ... | ... | 0.170544 |
0.17451 | ... | ... | 42.250 | 0.025 | 42.275 | 254000 | 4.775 | -0.025 | 4.800 | ... | ... | 0.169233 |
0.172561 | ... | ... | 40.625 | 0.025 | 40.650 | 256000 | 5.125 | -0.025 | 5.150 | ... | ... | 0.167995 |
0.170713 | ... | ... | 39.025 | 0.025 | 39.050 | 258000 | 5.475 | -0.025 | 5.500 | ... | ... | 0.166486 |
0.168635 | ... | ... | 37.450 | 0 | 37.450 | 260000 | 5.875 | -0.025 | 5.900 | ... | ... | 0.16535 |
0.166941 | ... | ... | 35.875 | 0.025 | 35.900 | 262000 | 6.275 | -0.025 | 6.300 | ... | ... | 0.163931 |
0.165292 | ... | ... | 34.350 | 0.025 | 34.375 | 264000 | 6.700 | -0.025 | 6.725 | ... | ... | 0.162541 |
0.163675 | ... | ... | 32.850 | 0.025 | 32.875 | 266000 | 7.150 | -0.050 | 7.200 | ... | ... | 0.161165 |
0.162075 | ... | ... | 31.400 | 0 | 31.400 | 268000 | 7.650 | -0.025 | 7.675 | ... | ... | 0.160069 |
0.160751 | ... | ... | 29.950 | 0.025 | 29.975 | 270000 | 8.150 | -0.050 | 8.200 | ... | ... | 0.15868 |
0.159146 | ... | ... | 28.550 | 0 | 28.550 | 272000 | 8.700 | -0.050 | 8.750 | ... | ... | 0.157538 |
0.157783 | ... | ... | 27.175 | 0 | 27.175 | 274000 | 9.275 | -0.050 | 9.325 | ... | ... | 0.156358 |
0.156386 | ... | ... | 25.800 | 0.025 | 25.825 | 276000 | 9.875 | -0.050 | 9.925 | ... | ... | 0.155133 |
0.154947 | ... | ... | 24.475 | 0.025 | 24.500 | 278000 | 10.500 | -0.050 | 10.550 | ... | ... | 0.153858 |
0.15346 | ... | ... | 23.200 | 0 | 23.200 | 280000 | 11.150 | -0.050 | 11.200 | ... | ... | 0.152527 |
0.152156 | ... | ... | 21.950 | 0 | 21.950 | 282000 | 11.850 | -0.050 | 11.900 | ... | ... | 0.151373 |
0.150783 | ... | ... | 20.725 | 0 | 20.725 | 284000 | 12.600 | -0.025 | 12.625 | ... | ... | 0.15038 |
0.14957 | ... | ... | 19.550 | 0 | 19.550 | 286000 | 13.375 | -0.050 | 13.425 | ... | ... | 0.149303 |
0.148503 | ... | ... | 18.425 | 0 | 18.425 | 288000 | 14.200 | -0.025 | 14.225 | ... | ... | 0.148368 |
0.147344 | ... | ... | 17.325 | 0 | 17.325 | 290000 | 15.050 | -0.025 | 15.075 | ... | ... | 0.14734 |
0.146317 | ... | ... | 16.275 | 0 | 16.275 | 292000 | 15.925 | -0.050 | 15.975 | ... | ... | 0.146215 |
0.145191 | ... | ... | 15.250 | 0 | 15.250 | 294000 | 16.850 | -0.050 | 16.900 | ... | ... | 0.145217 |
0.14396 | ... | ... | 14.250 | 0 | 14.250 | 296000 | 17.800 | -0.050 | 17.850 | ... | ... | 0.144115 |
0.142848 | ... | ... | 13.300 | 0 | 13.300 | 298000 | 18.825 | -0.050 | 18.875 | ... | ... | 0.14336 |
0.142082 | ... | ... | 12.425 | 0 | 12.425 | 300000 | 19.875 | -0.050 | 19.925 | ... | ... | 0.142497 |
0.141207 | ... | ... | 11.575 | 0 | 11.575 | 302000 | 20.975 | -0.050 | 21.025 | ... | ... | 0.141755 |
0.140453 | ... | ... | 10.775 | 0 | 10.775 | 304000 | 22.125 | -0.050 | 22.175 | ... | ... | 0.141137 |
0.13959 | ... | ... | 10 | 0 | 10 | 306000 | 23.325 | -0.050 | 23.375 | ... | ... | 0.140651 |
0.139095 | ... | ... | 9.300 | 0 | 9.300 | 308000 | 24.550 | -0.050 | 24.600 | ... | ... | 0.140068 |
0.138503 | ... | ... | 8.625 | 0 | 8.625 | 310000 | 25.850 | -0.050 | 25.900 | ... | ... | 0.139872 |
0.138063 | ... | ... | 8 | 0 | 8 | 312000 | 27.175 | -0.050 | 27.225 | ... | ... | 0.139597 |
0.137538 | ... | ... | 7.400 | 0 | 7.400 | 314000 | 28.525 | -0.050 | 28.575 | ... | ... | 0.139249 |
0.13719 | ... | ... | 6.850 | 0 | 6.850 | 316000 | 29.925 | -0.050 | 29.975 | ... | ... | 0.139088 |
0.136775 | ... | ... | 6.325 | 0 | 6.325 | 318000 | 31.350 | -0.050 | 31.400 | ... | ... | 0.138873 |
0.136299 | ... | ... | 5.825 | 0 | 5.825 | 320000 | 32.825 | -0.050 | 32.875 | ... | ... | 0.138883 |
0.135766 | ... | ... | 5.350 | 0 | 5.350 | 322000 | 34.300 | -0.050 | 34.350 | ... | ... | 0.138589 |
0.135181 | ... | ... | 4.925 | -0.025 | 4.900 | 324000 | 35.825 | -0.075 | 35.900 | ... | ... | 0.138553 |
0.134855 | ... | ... | 4.500 | 0 | 4.500 | 326000 | 37.400 | -0.050 | 37.450 | ... | ... | 0.138811 |
0.134514 | ... | ... | 4.125 | 0 | 4.125 | 328000 | 38.975 | -0.050 | 39.025 | ... | ... | 0.138793 |
0.133844 | ... | ... | 3.775 | -0.025 | 3.750 | 330000 | 40.575 | -0.075 | 40.650 | ... | ... | 0.138801 |
0.133501 | ... | ... | 3.425 | 0 | 3.425 | 332000 | 42.225 | -0.050 | 42.275 | ... | ... | 0.139184 |
0.133188 | ... | ... | 3.125 | 0 | 3.125 | 334000 | 43.900 | -0.050 | 43.950 | ... | ... | 0.139656 |
0.132548 | ... | ... | 2.825 | 0 | 2.825 | 336000 | 45.600 | -0.050 | 45.650 | ... | ... | 0.140242 |
0.132343 | ... | ... | 2.575 | 0 | 2.575 | 338000 | 47.300 | -0.075 | 47.375 | ... | ... | 0.140599 |
0.131824 | ... | ... | 2.325 | 0 | 2.325 | 340000 | 49.050 | -0.050 | 49.100 | ... | ... | 0.141483 |
0.131398 | ... | ... | 2.100 | 0 | 2.100 | 342000 | 50.825 | -0.050 | 50.875 | ... | ... | 0.142572 |
0.130633 | ... | ... | 1.900 | -0.025 | 1.875 | 344000 | 52.600 | -0.075 | 52.675 | ... | ... | 0.143489 |
0.130486 | ... | ... | 1.700 | 0 | 1.700 | 346000 | 54.425 | -0.050 | 54.475 | ... | ... | 0.145079 |
0.130036 | ... | ... | 1.525 | 0 | 1.525 | 348000 | 56.250 | -0.050 | 56.300 | ... | ... | 0.146544 |
0.129811 | ... | ... | 1.375 | 0 | 1.375 | 350000 | 58.100 | -0.075 | 58.175 | ... | ... | 0.148333 |
0.129274 | ... | ... | 1.225 | 0 | 1.225 | 352000 | 59.975 | -0.075 | 60.050 | ... | ... | 0.150482 |
0.128374 | ... | ... | 1.100 | -0.025 | 1.075 | 354000 | 61.875 | -0.050 | 61.925 | ... | ... | 0.153023 |
0.128477 | ... | ... | 0.975 | 0 | 0.975 | 356000 | 63.800 | -0.050 | 63.850 | ... | ... | 0.155984 |
0.127553 | ... | ... | 0.850 | 0 | 0.850 | 358000 | 65.725 | -0.050 | 65.775 | ... | ... | 0.158904 |
0.12703 | ... | ... | 0.775 | -0.025 | 0.750 | 360000 | 67.675 | -0.050 | 67.725 | ... | ... | 0.162273 |
0.127048 | ... | ... | 0.675 | 0 | 0.675 | 362000 | 69.650 | -0.050 | 69.700 | ... | ... | 0.166101 |
0.126796 | ... | ... | 0.600 | 0 | 0.600 | 364000 | 71.650 | -0.050 | 71.700 | ... | ... | 0.170393 |
0.126229 | ... | ... | 0.525 | 0 | 0.525 | 366000 | 73.650 | -0.050 | 73.700 | ... | ... | 0.174663 |
0.12528 | ... | ... | 0.450 | 0 | 0.450 | 368000 | 75.650 | -0.050 | 75.700 | ... | ... | 0.17891 |
0.125171 | ... | ... | 0.400 | 0 | 0.400 | 370000 | 77.650 | -0.050 | 77.700 | ... | ... | 0.183135 |
0.124773 | ... | ... | 0.350 | 0 | 0.350 | 372000 | 79.650 | -0.050 | 79.700 | ... | ... | 0.187338 |
0.124026 | ... | ... | 0.300 | 0 | 0.300 | 374000 | 81.650 | -0.050 | 81.700 | ... | ... | 0.191519 |
0.124591 | ... | ... | 0.275 | 0 | 0.275 | 376000 | 83.650 | -0.050 | 83.700 | ... | ... | 0.195678 |
0.1231 | ... | ... | 0.225 | 0 | 0.225 | 378000 | 85.650 | -0.050 | 85.700 | ... | ... | 0.199816 |
0.123151 | ... | ... | 0.200 | 0 | 0.200 | 380000 | 87.650 | -0.050 | 87.700 | ... | ... | 0.203934 |
0.122953 | ... | ... | 0.175 | 0 | 0.175 | 382000 | 89.650 | -0.050 | 89.700 | ... | ... | 0.20803 |
0.122451 | ... | ... | 0.150 | 0 | 0.150 | 384000 | 91.650 | -0.050 | 91.700 | ... | ... | 0.212106 |
0.121561 | ... | ... | 0.125 | 0 | 0.125 | 386000 | 93.650 | -0.050 | 93.700 | ... | ... | 0.216162 |
0.120151 | ... | ... | 0.100 | 0 | 0.100 | 388000 | 95.650 | -0.050 | 95.700 | ... | ... | 0.220197 |
0.122031 | ... | ... | 0.100 | 0 | 0.100 | 390000 | 97.650 | -0.050 | 97.700 | ... | ... | 0.224213 |
0.119806 | ... | ... | 0.075 | 0 | 0.075 | 392000 | 99.650 | -0.050 | 99.700 | ... | ... | 0.228209 |
0.121612 | ... | ... | 0.075 | 0 | 0.075 | 394000 | 101.650 | -0.050 | 101.700 | ... | ... | 0.232185 |
0.118053 | ... | ... | 0.050 | 0 | 0.050 | 396000 | 103.650 | -0.050 | 103.700 | ... | ... | 0.236142 |
0.119774 | ... | ... | 0.050 | 0 | 0.050 | 398000 | 105.650 | -0.050 | 105.700 | ... | ... | 0.24008 |
0.121482 | ... | ... | 0.050 | 0 | 0.050 | 400000 | 107.650 | -0.050 | 107.700 | ... | ... | 0.243999 |
0.114981 | ... | ... | 0.025 | 0 | 0.025 | 402000 | 109.650 | -0.050 | 109.700 | ... | ... | 0.2479 |
0.116576 | ... | ... | 0.025 | 0 | 0.025 | 404000 | 111.650 | -0.050 | 111.700 | ... | ... | 0.251782 |
0.11816 | ... | ... | 0.025 | 0 | 0.025 | 406000 | 113.650 | -0.050 | 113.700 | ... | ... | 0.255645 |
0.119733 | ... | ... | 0.025 | 0 | 0.025 | 408000 | 115.650 | -0.050 | 115.700 | ... | ... | 0.259491 |
0.121297 | ... | ... | 0.025 | 0 | 0.025 | 410000 | 117.650 | -0.050 | 117.700 | ... | ... | 0.263319 |
0.12285 | ... | ... | 0.025 | 0 | 0.025 | 412000 | 119.650 | -0.050 | 119.700 | ... | ... | 0.267129 |
0.124395 | ... | ... | 0.025 | 0 | 0.025 | 414000 | 121.650 | -0.050 | 121.700 | ... | ... | 0.270921 |
0.12593 | ... | ... | 0.025 | 0 | 0.025 | 416000 | 123.650 | -0.050 | 123.700 | ... | ... | 0.274696 |
0.120313 | ... | ... | 0.013 | 0 | 0.013 | 418000 | 125.650 | -0.050 | 125.700 | ... | ... | 0.278454 |
0.121758 | ... | ... | 0.013 | 0 | 0.013 | 420000 | 127.650 | -0.050 | 127.700 | ... | ... | 0.282195 |
0.123194 | ... | ... | 0.013 | 0 | 0.013 | 422000 | 129.650 | -0.050 | 129.700 | ... | ... | 0.285919 |
0.124622 | ... | ... | 0.013 | 0 | 0.013 | 424000 | 131.650 | -0.050 | 131.700 | ... | ... | 0.289627 |
0.126041 | ... | ... | 0.013 | 0 | 0.013 | 426000 | 133.650 | -0.050 | 133.700 | ... | ... | 0.293318 |
0.127453 | ... | ... | 0.013 | 0 | 0.013 | 428000 | 135.650 | -0.050 | 135.700 | ... | ... | 0.296992 |
0.128857 | ... | ... | 0.013 | 0 | 0.013 | 430000 | 137.650 | -0.050 | 137.700 | ... | ... | 0.300651 |
0.130253 | ... | ... | 0.013 | 0 | 0.013 | 432000 | 139.650 | -0.050 | 139.700 | ... | ... | 0.304293 |
0.131642 | ... | ... | 0.013 | 0 | 0.013 | 434000 | 141.650 | -0.050 | 141.700 | ... | ... | 0.30792 |
0.133022 | ... | ... | ... | ... | 0.013 | 436000 | 143.650 | ... | ... | ... | ... | 0.311531 |
0.134395 | ... | ... | ... | ... | 0.013 | 438000 | 145.650 | ... | ... | ... | ... | 0.315126 |
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.