Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.478591 | ... | ... | 91.800 | 0.775 | 92.575 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 2.104014 |
2.400088 | ... | ... | 89.800 | 0.775 | 90.575 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 2.041408 |
2.323397 | ... | ... | 87.800 | 0.775 | 88.575 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 1.980185 |
2.248437 | ... | ... | 85.800 | 0.775 | 86.575 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 1.920281 |
2.175126 | ... | ... | 83.800 | 0.775 | 84.575 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 1.861633 |
2.103393 | ... | ... | 81.800 | 0.775 | 82.575 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 1.804166 |
2.033179 | ... | ... | 79.800 | 0.775 | 80.575 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 1.747831 |
1.964418 | ... | ... | 77.800 | 0.775 | 78.575 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 1.692593 |
1.89705 | ... | ... | 75.800 | 0.775 | 76.575 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 1.638404 |
1.831018 | ... | ... | 73.800 | 0.775 | 74.575 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 1.585221 |
1.766271 | ... | ... | 71.800 | 0.775 | 72.575 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 1.532987 |
1.702758 | ... | ... | 69.800 | 0.775 | 70.575 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 1.481651 |
1.640434 | ... | ... | 67.800 | 0.775 | 68.575 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 1.431201 |
1.579254 | ... | ... | 65.800 | 0.775 | 66.575 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 1.3816 |
1.519176 | ... | ... | 63.800 | 0.775 | 64.575 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 1.332815 |
1.460161 | ... | ... | 61.800 | 0.775 | 62.575 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 1.284802 |
1.402172 | ... | ... | 59.800 | 0.775 | 60.575 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 1.237523 |
1.345174 | ... | ... | 57.800 | 0.775 | 58.575 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 1.190964 |
1.289131 | ... | ... | 55.800 | 0.775 | 56.575 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 1.145097 |
1.234014 | ... | ... | 53.800 | 0.775 | 54.575 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 1.099885 |
1.17979 | ... | ... | 51.800 | 0.775 | 52.575 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 1.055279 |
1.126432 | ... | ... | 49.800 | 0.775 | 50.575 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 1.011284 |
1.100069 | ... | ... | 48.800 | 0.775 | 49.575 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 0.989508 |
1.073912 | ... | ... | 47.800 | 0.775 | 48.575 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.967885 |
1.047958 | ... | ... | 46.800 | 0.775 | 47.575 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 0.946402 |
1.022204 | ... | ... | 45.800 | 0.775 | 46.575 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.925043 |
0.996646 | ... | ... | 44.800 | 0.775 | 45.575 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0.903812 |
0.971282 | ... | ... | 43.800 | 0.775 | 44.575 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.882712 |
0.946109 | ... | ... | 42.800 | 0.775 | 43.575 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0.861741 |
0.921123 | ... | ... | 41.800 | 0.775 | 42.575 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.840895 |
0.896323 | ... | ... | 40.800 | 0.775 | 41.575 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0.820172 |
0.871705 | ... | ... | 39.800 | 0.775 | 40.575 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.799568 |
0.847266 | ... | ... | 38.800 | 0.775 | 39.575 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0.779063 |
0.823004 | ... | ... | 37.800 | 0.775 | 38.575 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.758676 |
0.798917 | ... | ... | 36.800 | 0.775 | 37.575 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0.738406 |
0.775001 | ... | ... | 35.800 | 0.775 | 36.575 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.718244 |
0.751255 | ... | ... | 34.800 | 0.775 | 35.575 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0.698187 |
0.727676 | ... | ... | 33.800 | 0.775 | 34.575 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.678232 |
0.704261 | ... | ... | 32.800 | 0.775 | 33.575 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0.658355 |
0.681008 | ... | ... | 31.800 | 0.775 | 32.575 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.638572 |
0.657915 | ... | ... | 30.800 | 0.775 | 31.575 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0.618884 |
0.634981 | ... | ... | 29.800 | 0.775 | 30.575 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.599301 |
0.612201 | ... | ... | 28.800 | 0.775 | 29.575 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0.579804 |
0.589575 | ... | ... | 27.800 | 0.775 | 28.575 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.560372 |
0.567101 | ... | ... | 26.800 | 0.775 | 27.575 | 151000 | 0.025 | 0 | 0.025 | ... | ... | 0.581608 |
0.544776 | ... | ... | 25.800 | 0.775 | 26.575 | 152000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.561129 |
0.522598 | ... | ... | 24.800 | 0.775 | 25.575 | 153000 | 0.025 | 0 | 0.025 | ... | ... | 0.540722 |
0.500565 | ... | ... | 23.800 | 0.775 | 24.575 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.520383 |
0.534132 | ... | ... | 22.800 | 0.800 | 23.600 | 155000 | 0.025 | 0 | 0.025 | ... | ... | 0.500117 |
0.511617 | ... | ... | 21.800 | 0.800 | 22.600 | 156000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.479893 |
0.489214 | ... | ... | 20.825 | 0.775 | 21.600 | 157000 | 0.025 | 0 | 0.025 | ... | ... | 0.459721 |
0.46692 | ... | ... | 19.825 | 0.775 | 20.600 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0.439596 |
0.44473 | ... | ... | 18.825 | 0.775 | 19.600 | 159000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.459892 |
0.422638 | ... | ... | 17.825 | 0.775 | 18.600 | 160000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.438312 |
0.431051 | ... | ... | 16.825 | 0.800 | 17.625 | 161000 | 0.050 | 0 | 0.050 | ... | ... | 0.41675 |
0.408194 | ... | ... | 15.850 | 0.775 | 16.625 | 162000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.395195 |
0.385384 | ... | ... | 14.850 | 0.775 | 15.625 | 163000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.397848 |
0.362611 | ... | ... | 13.875 | 0.750 | 14.625 | 164000 | 0.075 | 0 | 0.075 | ... | ... | 0.375212 |
0.35998 | ... | ... | 12.875 | 0.775 | 13.650 | 165000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.352535 |
0.336384 | ... | ... | 11.900 | 0.750 | 12.650 | 166000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.329804 |
0.328074 | ... | ... | 10.925 | 0.750 | 11.675 | 167000 | 0.100 | -0.025 | 0.125 | 0.100 | 0.100 | 0.32317 |
0.303631 | ... | ... | 9.925 | 0.750 | 10.675 | 168000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | 0.312606 |
0.291143 | 9 | 9 | 8.975 | 0.725 | 9.700 | 169000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.125 | 0.299089 |
0.285447 | ... | ... | 8 | 0.750 | 8.750 | 170000 | 0.175 | -0.050 | 0.225 | 0.200 | 0.200 | 0.283155 |
0.266889 | ... | ... | 7.075 | 0.700 | 7.775 | 171000 | 0.225 | -0.050 | 0.275 | 0.275 | 0.200 | 0.273017 |
0.260095 | 6.975 | 6.975 | 6.150 | 0.700 | 6.850 | 172000 | 0.275 | -0.075 | 0.350 | 0.225 | 0.225 | 0.25884 |
0.247816 | 6.200 | 6.200 | 5.250 | 0.675 | 5.925 | 173000 | 0.350 | -0.100 | 0.450 | 0.375 | 0.275 | 0.246916 |
0.235843 | 4.800 | 4.750 | 4.375 | 0.650 | 5.025 | 174000 | 0.475 | -0.125 | 0.600 | 0.550 | 0.350 | 0.239914 |
0.226809 | 3.375 | 3.375 | 3.575 | 0.600 | 4.175 | 175000 | 0.625 | -0.150 | 0.775 | 0.900 | 0.500 | 0.230421 |
0.218097 | 4.025 | 3.300 | 2.825 | 0.550 | 3.375 | 176000 | 0.800 | -0.225 | 1.025 | 0.975 | 0.725 | 0.21783 |
0.211179 | 3.025 | 2.425 | 2.150 | 0.500 | 2.650 | 177000 | 1.075 | -0.275 | 1.350 | 1.450 | 0.875 | 0.211032 |
0.204034 | 2.550 | 1.325 | 1.600 | 0.400 | 2 | 178000 | 1.425 | -0.350 | 1.775 | 1.650 | 1 | 0.203984 |
0.19824 | 1.850 | 0.850 | 1.125 | 0.325 | 1.450 | 179000 | 1.875 | -0.450 | 2.325 | 2.600 | 1.475 | 0.198277 |
0.192821 | 1.375 | 0.650 | 0.750 | 0.250 | 1 | 180000 | 2.425 | -0.525 | 2.950 | 2.900 | 2.725 | 0.192953 |
0.19119 | 0.800 | 0.400 | 0.500 | 0.175 | 0.675 | 181000 | 3.100 | -0.575 | 3.675 | 2.950 | 2.950 | 0.191442 |
0.187915 | 0.525 | 0.375 | 0.325 | 0.100 | 0.425 | 182000 | 3.850 | -0.650 | 4.500 | ... | ... | 0.188345 |
0.189946 | 0.350 | 0.300 | 0.200 | 0.075 | 0.275 | 183000 | 4.700 | -0.700 | 5.400 | 5.550 | 5.550 | 0.190643 |
0.19253 | ... | ... | 0.125 | 0.050 | 0.175 | 184000 | 5.600 | -0.725 | 6.325 | ... | ... | 0.193653 |
0.201182 | ... | ... | 0.100 | 0.025 | 0.125 | 185000 | 6.550 | -0.725 | 7.275 | ... | ... | 0.202866 |
0.21419 | ... | ... | 0.075 | 0.025 | 0.100 | 186000 | 7.500 | -0.750 | 8.250 | ... | ... | 0.20504 |
0.22354 | ... | ... | 0.050 | 0.025 | 0.075 | 187000 | 8.475 | -0.775 | 9.250 | ... | ... | 0.212196 |
0.227789 | ... | ... | 0.025 | 0.025 | 0.050 | 188000 | 9.475 | -0.750 | 10.225 | ... | ... | 0.232745 |
0.222734 | ... | ... | 0.025 | 0 | 0.025 | 189000 | 10.450 | -0.775 | 11.225 | ... | ... | 0.231375 |
0.240377 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 11.450 | -0.775 | 12.225 | ... | ... | 0.250329 |
0.257766 | ... | ... | 0.025 | 0 | 0.025 | 191000 | 12.450 | -0.750 | 13.200 | ... | ... | 0.269093 |
0.253263 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 13.425 | -0.775 | 14.200 | ... | ... | 0.245048 |
0.269124 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 14.425 | -0.775 | 15.200 | ... | ... | 0.262611 |
0.284823 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 15.425 | -0.775 | 16.200 | 16.375 | 16.375 | 0.280084 |
0.300317 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 16.425 | -0.775 | 17.200 | ... | ... | 0.297467 |
0.315648 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 17.425 | -0.775 | 18.200 | ... | ... | 0.314761 |
0.330833 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 18.425 | -0.775 | 19.200 | ... | ... | 0.331967 |
0.345845 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 19.425 | -0.775 | 20.200 | ... | ... | 0.349087 |
0.360711 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 20.425 | -0.775 | 21.200 | ... | ... | 0.366121 |
0.375447 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 21.425 | -0.775 | 22.200 | ... | ... | 0.38307 |
0.390033 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 22.425 | -0.775 | 23.200 | ... | ... | 0.399934 |
0.404487 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 23.425 | -0.775 | 24.200 | ... | ... | 0.416714 |
0.418815 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 24.425 | -0.775 | 25.200 | ... | ... | 0.433411 |
0.433019 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 25.425 | -0.775 | 26.200 | ... | ... | 0.450027 |
0.4471 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 26.425 | -0.775 | 27.200 | ... | ... | 0.466562 |
0.461066 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 27.425 | -0.775 | 28.200 | ... | ... | 0.483018 |
0.474919 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 28.425 | -0.775 | 29.200 | ... | ... | 0.499395 |
0.488662 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 29.425 | -0.775 | 30.200 | ... | ... | 0.515694 |
0.502286 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 30.425 | -0.775 | 31.200 | ... | ... | 0.531915 |
0.515806 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 31.425 | -0.775 | 32.200 | ... | ... | 0.548059 |
0.529231 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 32.425 | -0.775 | 33.200 | ... | ... | 0.564126 |
0.542557 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 33.425 | -0.775 | 34.200 | ... | ... | 0.580119 |
0.555785 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 34.425 | -0.775 | 35.200 | ... | ... | 0.596036 |
0.568916 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 35.425 | -0.775 | 36.200 | ... | ... | 0.61188 |
0.581935 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 36.425 | -0.775 | 37.200 | ... | ... | 0.62765 |
0.594862 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 37.425 | -0.775 | 38.200 | ... | ... | 0.643347 |
0.607711 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 38.425 | -0.775 | 39.200 | ... | ... | 0.658973 |
0.620476 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 39.425 | -0.775 | 40.200 | ... | ... | 0.674527 |
0.633157 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 40.425 | -0.775 | 41.200 | ... | ... | 0.690011 |
0.645752 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 41.425 | -0.775 | 42.200 | ... | ... | 0.705424 |
0.65825 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 42.425 | -0.775 | 43.200 | ... | ... | 0.720769 |
0.670661 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 43.425 | -0.775 | 44.200 | ... | ... | 0.736044 |
0.682992 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 44.425 | -0.775 | 45.200 | ... | ... | 0.751252 |
0.695244 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 45.425 | -0.775 | 46.200 | ... | ... | 0.766392 |
0.70742 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 46.425 | -0.775 | 47.200 | ... | ... | 0.781465 |
0.719531 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 47.425 | -0.775 | 48.200 | ... | ... | 0.796472 |
0.731567 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 48.425 | -0.775 | 49.200 | ... | ... | 0.811413 |
0.743527 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 49.425 | -0.775 | 50.200 | ... | ... | 0.82629 |
0.7554 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 50.425 | -0.775 | 51.200 | ... | ... | 0.841101 |
0.767201 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 51.425 | -0.775 | 52.200 | ... | ... | 0.855849 |
0.778931 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 52.425 | -0.775 | 53.200 | ... | ... | 0.870534 |
0.790592 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 53.425 | -0.775 | 54.200 | ... | ... | 0.885155 |
0.813711 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 55.425 | -0.775 | 56.200 | ... | ... | 0.914213 |
0.836564 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 57.425 | -0.775 | 58.200 | ... | ... | 0.943025 |
0.859153 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 59.425 | -0.775 | 60.200 | ... | ... | 0.971597 |
0.881483 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 61.425 | -0.775 | 62.200 | ... | ... | 0.999933 |
0.903569 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 63.425 | -0.775 | 64.200 | ... | ... | 1.028036 |
0.925416 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 65.425 | -0.775 | 66.200 | ... | ... | 1.055911 |
0.947029 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 67.425 | -0.775 | 68.200 | ... | ... | 1.083561 |
0.968401 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 69.425 | -0.775 | 70.200 | ... | ... | 1.11099 |
0.989535 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 71.425 | -0.775 | 72.200 | ... | ... | 1.138201 |
1.010461 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 73.425 | -0.775 | 74.200 | ... | ... | 1.165198 |
1.031183 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 75.425 | -0.775 | 76.200 | ... | ... | 1.191985 |
1.0517 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 77.425 | -0.775 | 78.200 | ... | ... | 1.218565 |
1.072013 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 79.425 | -0.775 | 80.200 | ... | ... | 1.24494 |
1.092118 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 81.425 | -0.775 | 82.200 | ... | ... | 1.271115 |
1.112012 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 83.425 | -0.775 | 84.200 | ... | ... | 1.297092 |
1.131715 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 85.425 | -0.775 | 86.200 | ... | ... | 1.322874 |
1.151232 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 87.425 | -0.775 | 88.200 | ... | ... | 1.348465 |
1.170568 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 89.425 | -0.775 | 90.200 | ... | ... | 1.373867 |
1.189725 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 91.425 | -0.775 | 92.200 | ... | ... | 1.399083 |
1.208719 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 93.425 | -0.775 | 94.200 | ... | ... | 1.424116 |
1.227537 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 95.425 | -0.775 | 96.200 | ... | ... | 1.448969 |
1.246168 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 97.425 | -0.775 | 98.200 | ... | ... | 1.473644 |
1.264634 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 99.425 | -0.775 | 100.200 | ... | ... | 1.498143 |
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.