Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.772581 | ... | ... | 125.200 | 0.550 | 125.750 | 88000 | 0.025 | 0 | 0.025 | ... | ... | 0.377985 |
0.752385 | ... | ... | 123.200 | 0.550 | 123.750 | 90000 | 0.025 | 0 | 0.025 | ... | ... | 0.368891 |
0.732682 | ... | ... | 121.200 | 0.550 | 121.750 | 92000 | 0.025 | 0 | 0.025 | ... | ... | 0.359997 |
0.713448 | ... | ... | 119.200 | 0.550 | 119.750 | 94000 | 0.025 | 0 | 0.025 | ... | ... | 0.351293 |
0.694661 | ... | ... | 117.200 | 0.550 | 117.750 | 96000 | 0.025 | 0 | 0.025 | ... | ... | 0.342768 |
0.6763 | ... | ... | 115.200 | 0.550 | 115.750 | 98000 | 0.025 | 0 | 0.025 | ... | ... | 0.334419 |
0.658347 | ... | ... | 113.200 | 0.550 | 113.750 | 100000 | 0.025 | 0 | 0.025 | ... | ... | 0.326237 |
0.640784 | ... | ... | 111.200 | 0.550 | 111.750 | 102000 | 0.025 | 0 | 0.025 | ... | ... | 0.318215 |
0.623593 | ... | ... | 109.200 | 0.550 | 109.750 | 104000 | 0.050 | 0 | 0.050 | ... | ... | 0.332547 |
0.606759 | ... | ... | 107.200 | 0.550 | 107.750 | 106000 | 0.050 | 0 | 0.050 | ... | ... | 0.32433 |
0.590267 | ... | ... | 105.200 | 0.550 | 105.750 | 108000 | 0.050 | 0 | 0.050 | ... | ... | 0.316263 |
0.574104 | ... | ... | 103.200 | 0.550 | 103.750 | 110000 | 0.050 | 0 | 0.050 | ... | ... | 0.30834 |
0.558256 | ... | ... | 101.200 | 0.550 | 101.750 | 112000 | 0.050 | 0 | 0.050 | ... | ... | 0.300556 |
0.542712 | ... | ... | 99.200 | 0.550 | 99.750 | 114000 | 0.075 | 0 | 0.075 | ... | ... | 0.306305 |
0.527459 | ... | ... | 97.200 | 0.550 | 97.750 | 116000 | 0.075 | 0 | 0.075 | ... | ... | 0.298479 |
0.512487 | ... | ... | 95.200 | 0.550 | 95.750 | 118000 | 0.075 | 0 | 0.075 | ... | ... | 0.29078 |
0.497784 | ... | ... | 93.200 | 0.550 | 93.750 | 120000 | 0.075 | 0 | 0.075 | ... | ... | 0.283205 |
0.483342 | ... | ... | 91.200 | 0.550 | 91.750 | 122000 | 0.100 | 0 | 0.100 | ... | ... | 0.285321 |
0.469152 | ... | ... | 89.200 | 0.550 | 89.750 | 124000 | 0.100 | 0 | 0.100 | ... | ... | 0.277758 |
0.455204 | ... | ... | 87.200 | 0.550 | 87.750 | 126000 | 0.100 | 0 | 0.100 | ... | ... | 0.270307 |
0.441489 | ... | ... | 85.200 | 0.550 | 85.750 | 128000 | 0.125 | 0 | 0.125 | ... | ... | 0.270441 |
0.428002 | ... | ... | 83.200 | 0.550 | 83.750 | 130000 | 0.125 | 0 | 0.125 | ... | ... | 0.263028 |
0.414732 | ... | ... | 81.200 | 0.550 | 81.750 | 132000 | 0.150 | 0 | 0.150 | ... | ... | 0.26193 |
0.401674 | ... | ... | 79.200 | 0.550 | 79.750 | 134000 | 0.150 | 0 | 0.150 | ... | ... | 0.254573 |
0.388821 | ... | ... | 77.200 | 0.550 | 77.750 | 136000 | 0.175 | 0 | 0.175 | ... | ... | 0.252599 |
0.376166 | ... | ... | 75.200 | 0.550 | 75.750 | 138000 | 0.200 | 0 | 0.200 | ... | ... | 0.249996 |
0.363702 | ... | ... | 73.200 | 0.550 | 73.750 | 140000 | 0.200 | 0 | 0.200 | ... | ... | 0.242682 |
0.351425 | ... | ... | 71.200 | 0.550 | 71.750 | 142000 | 0.225 | 0 | 0.225 | ... | ... | 0.23957 |
0.339328 | ... | ... | 69.200 | 0.550 | 69.750 | 144000 | 0.250 | 0 | 0.250 | ... | ... | 0.236064 |
0.327406 | ... | ... | 67.200 | 0.550 | 67.750 | 146000 | 0.300 | 0.025 | 0.275 | ... | ... | 0.235456 |
0.315654 | ... | ... | 65.200 | 0.550 | 65.750 | 148000 | 0.325 | 0.025 | 0.300 | ... | ... | 0.231107 |
0.304067 | ... | ... | 63.200 | 0.550 | 63.750 | 150000 | 0.350 | 0.025 | 0.325 | ... | ... | 0.226553 |
0.29264 | ... | ... | 61.200 | 0.550 | 61.750 | 152000 | 0.400 | 0.025 | 0.375 | ... | ... | 0.224306 |
0.281369 | ... | ... | 59.200 | 0.550 | 59.750 | 154000 | 0.425 | 0.025 | 0.400 | ... | ... | 0.21926 |
0.271431 | ... | ... | 57.225 | 0.550 | 57.775 | 156000 | 0.475 | 0.025 | 0.450 | ... | ... | 0.216213 |
0.261614 | ... | ... | 55.250 | 0.550 | 55.800 | 158000 | 0.550 | 0.050 | 0.500 | ... | ... | 0.214656 |
0.253049 | ... | ... | 53.275 | 0.575 | 53.850 | 160000 | 0.600 | 0.025 | 0.575 | ... | ... | 0.210713 |
0.244549 | ... | ... | 51.325 | 0.575 | 51.900 | 162000 | 0.675 | 0.050 | 0.625 | ... | ... | 0.208088 |
0.236111 | ... | ... | 49.375 | 0.575 | 49.950 | 164000 | 0.750 | 0.050 | 0.700 | ... | ... | 0.204979 |
0.228773 | ... | ... | 47.450 | 0.575 | 48.025 | 166000 | 0.825 | 0.025 | 0.800 | ... | ... | 0.201456 |
0.221424 | ... | ... | 45.550 | 0.550 | 46.100 | 168000 | 0.925 | 0.025 | 0.900 | ... | ... | 0.198819 |
0.215026 | ... | ... | 43.675 | 0.525 | 44.200 | 170000 | 1.025 | 0 | 1.025 | ... | ... | 0.195687 |
0.209456 | ... | ... | 41.800 | 0.525 | 42.325 | 172000 | 1.125 | -0.025 | 1.150 | ... | ... | 0.192126 |
0.203717 | ... | ... | 39.925 | 0.525 | 40.450 | 174000 | 1.250 | -0.025 | 1.275 | 1.225 | 1.200 | 0.189174 |
0.198645 | ... | ... | 38.075 | 0.525 | 38.600 | 176000 | 1.400 | -0.025 | 1.425 | ... | ... | 0.186663 |
0.194119 | ... | ... | 36.275 | 0.500 | 36.775 | 178000 | 1.550 | -0.050 | 1.600 | ... | ... | 0.183612 |
0.190028 | ... | ... | 34.450 | 0.525 | 34.975 | 180000 | 1.725 | -0.050 | 1.775 | ... | ... | 0.180872 |
0.186268 | ... | ... | 32.675 | 0.525 | 33.200 | 182000 | 1.950 | -0.025 | 1.975 | ... | ... | 0.179063 |
0.182095 | ... | ... | 30.925 | 0.500 | 31.425 | 184000 | 2.175 | -0.025 | 2.200 | 2.200 | 2.200 | 0.176593 |
0.179394 | ... | ... | 29.200 | 0.525 | 29.725 | 186000 | 2.425 | -0.025 | 2.450 | ... | ... | 0.174175 |
0.176134 | ... | ... | 27.500 | 0.525 | 28.025 | 188000 | 2.725 | 0 | 2.725 | ... | ... | 0.172343 |
0.17346 | ... | ... | 25.850 | 0.525 | 26.375 | 190000 | 3.050 | 0 | 3.050 | 3 | 3 | 0.170388 |
0.170717 | ... | ... | 24.225 | 0.525 | 24.750 | 192000 | 3.400 | 0 | 3.400 | ... | ... | 0.168283 |
0.168363 | ... | ... | 22.625 | 0.550 | 23.175 | 194000 | 3.775 | 0 | 3.775 | ... | ... | 0.166006 |
0.165826 | ... | ... | 21.075 | 0.550 | 21.625 | 196000 | 4.200 | 0 | 4.200 | ... | ... | 0.164007 |
0.163536 | ... | ... | 19.575 | 0.550 | 20.125 | 198000 | 4.675 | 0.025 | 4.650 | 4.600 | 4.600 | 0.162205 |
0.161419 | ... | ... | 18.100 | 0.575 | 18.675 | 200000 | 5.175 | 0.025 | 5.150 | ... | ... | 0.160099 |
0.158995 | ... | ... | 16.675 | 0.575 | 17.250 | 202000 | 5.725 | 0.025 | 5.700 | ... | ... | 0.158098 |
0.156659 | 15.300 | 15.300 | 15.325 | 0.550 | 15.875 | 204000 | 6.325 | 0.025 | 6.300 | 6.325 | 6.325 | 0.156153 |
0.154358 | ... | ... | 13.975 | 0.575 | 14.550 | 206000 | 6.950 | 0.025 | 6.925 | 6.950 | 6.850 | 0.153827 |
0.152433 | ... | ... | 12.700 | 0.600 | 13.300 | 208000 | 7.650 | 0.050 | 7.600 | 7.825 | 7.825 | 0.151876 |
0.150076 | ... | ... | 11.475 | 0.600 | 12.075 | 210000 | 8.400 | 0.075 | 8.325 | 8.450 | 8.300 | 0.149866 |
0.148013 | 10.200 | 10.200 | 10.300 | 0.625 | 10.925 | 212000 | 9.225 | 0.100 | 9.125 | 9.125 | 9.125 | 0.148138 |
0.146202 | ... | ... | 9.200 | 0.650 | 9.850 | 214000 | 10.075 | 0.100 | 9.975 | 10.075 | 10.075 | 0.145922 |
0.143883 | ... | ... | 8.175 | 0.625 | 8.800 | 216000 | 11.025 | 0.100 | 10.925 | 11.050 | 11.050 | 0.144299 |
0.142135 | 7.200 | 7.150 | 7.225 | 0.625 | 7.850 | 218000 | 12.025 | 0.075 | 11.950 | ... | ... | 0.142518 |
0.140211 | ... | ... | 6.375 | 0.575 | 6.950 | 220000 | 13.100 | 0.050 | 13.050 | ... | ... | 0.140933 |
0.138852 | 5.600 | 5.600 | 5.600 | 0.550 | 6.150 | 222000 | 14.225 | 0 | 14.225 | ... | ... | 0.13917 |
0.13732 | ... | ... | 4.875 | 0.525 | 5.400 | 224000 | 15.450 | -0.025 | 15.475 | ... | ... | 0.137999 |
0.136418 | 4.250 | 4.250 | 4.250 | 0.500 | 4.750 | 226000 | 16.775 | -0.050 | 16.825 | ... | ... | 0.137482 |
0.135401 | ... | ... | 3.700 | 0.450 | 4.150 | 228000 | 18.150 | -0.075 | 18.225 | ... | ... | 0.136886 |
0.134729 | 3.300 | 3.300 | 3.200 | 0.425 | 3.625 | 230000 | 19.575 | -0.125 | 19.700 | ... | ... | 0.13624 |
0.134502 | ... | ... | 2.750 | 0.425 | 3.175 | 232000 | 21.100 | -0.125 | 21.225 | ... | ... | 0.136507 |
0.134361 | 2.475 | 2.450 | 2.375 | 0.400 | 2.775 | 234000 | 22.675 | -0.150 | 22.825 | ... | ... | 0.136919 |
0.134387 | 2.250 | 2.250 | 2.050 | 0.375 | 2.425 | 236000 | 24.275 | -0.200 | 24.475 | ... | ... | 0.137052 |
0.134124 | ... | ... | 1.775 | 0.325 | 2.100 | 238000 | 25.950 | -0.225 | 26.175 | ... | ... | 0.138017 |
0.134185 | ... | ... | 1.525 | 0.300 | 1.825 | 240000 | 27.675 | -0.225 | 27.900 | ... | ... | 0.139463 |
0.134726 | ... | ... | 1.300 | 0.300 | 1.600 | 242000 | 29.425 | -0.250 | 29.675 | ... | ... | 0.140933 |
0.135242 | ... | ... | 1.125 | 0.275 | 1.400 | 244000 | 31.200 | -0.300 | 31.500 | ... | ... | 0.142498 |
0.135808 | ... | ... | 0.975 | 0.250 | 1.225 | 246000 | 33 | -0.325 | 33.325 | ... | ... | 0.144238 |
0.136514 | ... | ... | 0.850 | 0.225 | 1.075 | 248000 | 34.850 | -0.350 | 35.200 | ... | ... | 0.146978 |
0.137478 | ... | ... | 0.750 | 0.200 | 0.950 | 250000 | 36.725 | -0.375 | 37.100 | ... | ... | 0.150163 |
0.13787 | ... | ... | 0.650 | 0.175 | 0.825 | 252000 | 38.600 | -0.400 | 39 | ... | ... | 0.153094 |
0.138669 | ... | ... | 0.575 | 0.150 | 0.725 | 254000 | 40.525 | -0.425 | 40.950 | ... | ... | 0.157431 |
0.140067 | ... | ... | 0.500 | 0.150 | 0.650 | 256000 | 42.425 | -0.450 | 42.875 | ... | ... | 0.160786 |
0.141035 | ... | ... | 0.450 | 0.125 | 0.575 | 258000 | 44.375 | -0.475 | 44.850 | ... | ... | 0.16572 |
0.142879 | ... | ... | 0.400 | 0.125 | 0.525 | 260000 | 46.325 | -0.500 | 46.825 | ... | ... | 0.170574 |
0.14293 | ... | ... | 0.350 | 0.100 | 0.450 | 262000 | 48.300 | -0.500 | 48.800 | ... | ... | 0.176252 |
0.14559 | ... | ... | 0.325 | 0.100 | 0.425 | 264000 | 50.275 | -0.525 | 50.800 | ... | ... | 0.181877 |
0.146377 | ... | ... | 0.275 | 0.100 | 0.375 | 266000 | 52.250 | -0.550 | 52.800 | ... | ... | 0.187451 |
0.148589 | ... | ... | 0.250 | 0.100 | 0.350 | 268000 | 54.250 | -0.550 | 54.800 | ... | ... | 0.193885 |
0.148595 | ... | ... | 0.225 | 0.075 | 0.300 | 270000 | 56.250 | -0.550 | 56.800 | ... | ... | 0.200273 |
0.150257 | ... | ... | 0.200 | 0.075 | 0.275 | 272000 | 58.250 | -0.550 | 58.800 | ... | ... | 0.206615 |
0.151672 | ... | ... | 0.200 | 0.050 | 0.250 | 274000 | 60.250 | -0.550 | 60.800 | ... | ... | 0.212911 |
0.152811 | ... | ... | 0.175 | 0.050 | 0.225 | 276000 | 62.250 | -0.550 | 62.800 | ... | ... | 0.219163 |
0.156378 | ... | ... | 0.150 | 0.075 | 0.225 | 278000 | 64.250 | -0.550 | 64.800 | ... | ... | 0.225372 |
0.15712 | ... | ... | 0.150 | 0.050 | 0.200 | 280000 | 66.250 | -0.550 | 66.800 | ... | ... | 0.231537 |
0.157495 | ... | ... | 0.125 | 0.050 | 0.175 | 282000 | 68.250 | -0.550 | 68.800 | ... | ... | 0.23766 |
0.160855 | ... | ... | 0.125 | 0.050 | 0.175 | 284000 | 70.250 | -0.550 | 70.800 | ... | ... | 0.243741 |
0.160703 | ... | ... | 0.125 | 0.025 | 0.150 | 286000 | 72.250 | -0.550 | 72.800 | ... | ... | 0.249781 |
0.163943 | ... | ... | 0.100 | 0.050 | 0.150 | 288000 | 74.250 | -0.550 | 74.800 | ... | ... | 0.255781 |
0.163145 | ... | ... | 0.100 | 0.025 | 0.125 | 290000 | 76.250 | -0.550 | 76.800 | ... | ... | 0.26174 |
0.166263 | ... | ... | 0.100 | 0.025 | 0.125 | 292000 | 78.250 | -0.550 | 78.800 | ... | ... | 0.26766 |
0.169351 | ... | ... | 0.075 | 0.050 | 0.125 | 294000 | 80.250 | -0.550 | 80.800 | ... | ... | 0.273542 |
0.172409 | ... | ... | 0.075 | 0.050 | 0.125 | 296000 | 82.250 | -0.550 | 82.800 | ... | ... | 0.279384 |
0.170584 | ... | ... | 0.075 | 0.025 | 0.100 | 298000 | 84.250 | -0.550 | 84.800 | ... | ... | 0.28519 |
0.173523 | ... | ... | 0.075 | 0.025 | 0.100 | 300000 | 86.250 | -0.550 | 86.800 | ... | ... | 0.290957 |
0.176434 | ... | ... | 0.075 | 0.025 | 0.100 | 302000 | 88.250 | -0.550 | 88.800 | ... | ... | 0.296689 |
0.179318 | ... | ... | 0.075 | 0.025 | 0.100 | 304000 | 90.250 | -0.550 | 90.800 | ... | ... | 0.302383 |
0.182177 | ... | ... | 0.050 | 0.050 | 0.100 | 306000 | 92.250 | -0.550 | 92.800 | ... | ... | 0.308043 |
0.178846 | ... | ... | 0.050 | 0.025 | 0.075 | 308000 | 94.250 | -0.550 | 94.800 | ... | ... | 0.313666 |
0.181583 | ... | ... | 0.050 | 0.025 | 0.075 | 310000 | 96.250 | -0.550 | 96.800 | ... | ... | 0.319256 |
0.184296 | ... | ... | 0.050 | 0.025 | 0.075 | 312000 | 98.250 | -0.550 | 98.800 | ... | ... | 0.324811 |
0.186987 | ... | ... | 0.050 | 0.025 | 0.075 | 314000 | 100.250 | -0.550 | 100.800 | ... | ... | 0.330332 |
0.189655 | ... | ... | ... | ... | 0.075 | 316000 | 102.250 | ... | ... | ... | ... | 0.335819 |
0.1923 | ... | ... | ... | ... | 0.075 | 318000 | 104.250 | ... | ... | ... | ... | 0.341274 |
0.194922 | ... | ... | ... | ... | 0.075 | 320000 | 106.250 | ... | ... | ... | ... | 0.346696 |
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.