Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 88.975 | -1.125 | 87.850 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 4.650956 |
0 | ... | ... | 86.975 | -1.125 | 85.850 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 4.510848 |
0 | ... | ... | 84.975 | -1.125 | 83.850 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 4.373831 |
0 | ... | ... | 82.975 | -1.125 | 81.850 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 4.239759 |
0 | ... | ... | 80.975 | -1.125 | 79.850 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 4.108475 |
0 | ... | ... | 78.975 | -1.125 | 77.850 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 3.979814 |
0 | ... | ... | 76.975 | -1.125 | 75.850 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 3.853715 |
0 | ... | ... | 74.975 | -1.125 | 73.850 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 3.730068 |
0 | ... | ... | 72.975 | -1.125 | 71.850 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 3.608765 |
0 | ... | ... | 70.975 | -1.125 | 69.850 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 3.489698 |
0 | ... | ... | 68.975 | -1.125 | 67.850 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 3.372706 |
0 | ... | ... | 66.975 | -1.125 | 65.850 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 3.257773 |
0 | ... | ... | 64.975 | -1.125 | 63.850 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 3.144815 |
0 | ... | ... | 62.975 | -1.125 | 61.850 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 3.033757 |
0 | ... | ... | 60.975 | -1.125 | 59.850 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 2.924513 |
0 | ... | ... | 58.975 | -1.125 | 57.850 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 2.816955 |
0 | ... | ... | 56.975 | -1.125 | 55.850 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 2.711069 |
0 | ... | ... | 54.975 | -1.125 | 53.850 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 2.60679 |
0 | ... | ... | 52.975 | -1.125 | 51.850 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 2.504047 |
0 | ... | ... | 50.975 | -1.125 | 49.850 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 2.402699 |
0 | ... | ... | 48.975 | -1.125 | 47.850 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 2.302765 |
0 | ... | ... | 46.975 | -1.125 | 45.850 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 2.204208 |
0 | ... | ... | 45.975 | -1.125 | 44.850 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 2.155434 |
0 | ... | ... | 44.975 | -1.125 | 43.850 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 2.106968 |
0 | ... | ... | 43.975 | -1.125 | 42.850 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 2.058779 |
0 | ... | ... | 42.975 | -1.125 | 41.850 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 2.010894 |
0 | ... | ... | 41.975 | -1.125 | 40.850 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 1.963306 |
0 | ... | ... | 40.975 | -1.125 | 39.850 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 1.91601 |
0 | ... | ... | 39.975 | -1.125 | 38.850 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 1.868999 |
0 | ... | ... | 38.975 | -1.125 | 37.850 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 1.822264 |
0 | ... | ... | 37.975 | -1.125 | 36.850 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 1.775778 |
0 | ... | ... | 36.975 | -1.125 | 35.850 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 1.729542 |
0 | ... | ... | 35.975 | -1.125 | 34.850 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 1.68358 |
0 | ... | ... | 34.975 | -1.125 | 33.850 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 1.637871 |
0 | ... | ... | 33.975 | -1.125 | 32.850 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 1.592407 |
0 | ... | ... | 32.975 | -1.125 | 31.850 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 1.547179 |
0 | ... | ... | 31.975 | -1.125 | 30.850 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 1.502153 |
0 | ... | ... | 30.975 | -1.125 | 29.850 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 1.457328 |
0 | ... | ... | 29.975 | -1.125 | 28.850 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 1.41272 |
0 | ... | ... | 28.975 | -1.125 | 27.850 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 1.368347 |
0 | ... | ... | 27.975 | -1.125 | 26.850 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 1.324187 |
0 | ... | ... | 26.975 | -1.125 | 25.850 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 1.280198 |
0 | ... | ... | 25.975 | -1.125 | 24.850 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 1.236364 |
0 | ... | ... | 24.975 | -1.125 | 23.850 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 1.192709 |
0 | ... | ... | 23.975 | -1.125 | 22.850 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 1.149227 |
0 | ... | ... | 22.975 | -1.125 | 21.850 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 1.105939 |
0 | ... | ... | 21.975 | -1.125 | 20.850 | 153000 | 0.013 | -0.012 | 0.025 | ... | ... | 1.062756 |
0 | ... | ... | 21 | -1.150 | 19.850 | 154000 | 0.013 | -0.012 | 0.025 | ... | ... | 1.019716 |
0 | ... | ... | 20 | -1.125 | 18.875 | 155000 | 0.025 | 0 | 0.025 | ... | ... | 1.053096 |
0 | ... | ... | 19 | -1.125 | 17.875 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 1.007576 |
0 | ... | ... | 18 | -1.125 | 16.875 | 157000 | 0.025 | 0 | 0.025 | ... | ... | 0.962157 |
0 | ... | ... | 17 | -1.125 | 15.875 | 158000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.916814 |
0 | ... | ... | 16.025 | -1.150 | 14.875 | 159000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.871544 |
0 | ... | ... | 15.025 | -1.125 | 13.900 | 160000 | 0.050 | 0 | 0.050 | ... | ... | 0.908229 |
0 | ... | ... | 14.025 | -1.125 | 12.900 | 161000 | 0.050 | 0 | 0.050 | ... | ... | 0.859527 |
0 | ... | ... | 13.025 | -1.125 | 11.900 | 162000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.8108 |
0 | ... | ... | 12.050 | -1.150 | 10.900 | 163000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.762027 |
0 | ... | ... | 11.050 | -1.150 | 9.900 | 164000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.713174 |
0 | ... | ... | 10.075 | -1.175 | 8.900 | 165000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | 0.600173 |
0 | ... | ... | 9.100 | -1.175 | 7.925 | 166000 | 0.075 | -0.050 | 0.125 | 0.175 | 0.175 | 0.658217 |
0 | ... | ... | 8.125 | -1.175 | 6.950 | 167000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.125 | 0.639449 |
0 | ... | ... | 7.175 | -1.200 | 5.975 | 168000 | 0.025 | -0.100 | 0.125 | 0.025 | 0.025 | 0.463384 |
0 | ... | ... | 6.225 | -1.175 | 5.050 | 169000 | 0.050 | -0.150 | 0.200 | 0.050 | 0.050 | 0.46603 |
0 | ... | ... | 5.300 | -1.175 | 4.125 | 170000 | 0.050 | -0.225 | 0.275 | 0.075 | 0.050 | 0.415539 |
0 | ... | ... | 4.400 | -1.175 | 3.225 | 171000 | 0.375 | -0.050 | 0.425 | 0.700 | 0.225 | 0.592686 |
0 | 1.800 | 1.800 | 3.550 | -1.150 | 2.400 | 172000 | 0.075 | -0.475 | 0.550 | 0.075 | 0.075 | 0.339148 |
0.627437 | 4.750 | 4.750 | 1.675 | 3.075 | 4.750 | 173000 | 0.150 | -0.675 | 0.825 | 0.200 | 0.075 | 0.336012 |
0 | 4 | 2.800 | 1.100 | 1.700 | 2.800 | 174000 | 0.200 | -1.050 | 1.250 | 0.250 | 0.150 | 0.296466 |
0.290374 | 2.475 | 2.225 | 0.675 | 1.600 | 2.275 | 175000 | 0.400 | -1.425 | 1.825 | 0.425 | 0.275 | 0.298967 |
0.331907 | 2.075 | 1.500 | 0.400 | 1.325 | 1.725 | 176000 | 0.525 | -2.025 | 2.550 | 0.600 | 0.400 | 0.245554 |
0.344945 | 1.600 | 0.825 | 0.250 | 0.975 | 1.225 | 177000 | 0.825 | -2.575 | 3.400 | 1.075 | 0.600 | 0.209499 |
0.256529 | 0.975 | 0.500 | 0.150 | 0.350 | 0.500 | 178000 | 4.300 | 0.875 | 3.425 | ... | ... | 1.005346 |
0.294447 | 0.600 | 0.300 | 0.100 | 0.250 | 0.350 | 179000 | 5.250 | 0.975 | 4.275 | 5.775 | 5.775 | 1.107791 |
0.304969 | 0.375 | 0.200 | 0.075 | 0.125 | 0.200 | 180000 | 6.225 | 1.025 | 5.200 | 6.350 | 6.350 | 1.209817 |
0.340695 | 0.150 | 0.150 | 0.050 | 0.100 | 0.150 | 181000 | 7.200 | 1.075 | 6.125 | ... | ... | 1.306108 |
0.277816 | 0.050 | 0.050 | 0.075 | -0.050 | 0.025 | 182000 | 8.175 | 1.075 | 7.100 | ... | ... | 1.397657 |
0.362002 | 0.075 | 0.050 | 0.025 | 0.025 | 0.050 | 183000 | 9.175 | 1.100 | 8.075 | ... | ... | 1.4925 |
0.408929 | 0.050 | 0.050 | 0.025 | 0.025 | 0.050 | 184000 | 10.175 | 1.100 | 9.075 | ... | ... | 1.584088 |
0.407449 | ... | ... | 0.025 | 0 | 0.025 | 185000 | 11.175 | 1.125 | 10.050 | 9.725 | 9.725 | 1.672834 |
0.410959 | ... | ... | 0.025 | -0.012 | 0.013 | 186000 | 12.150 | 1.100 | 11.050 | ... | ... | 1.751396 |
0.448952 | ... | ... | 0.025 | -0.012 | 0.013 | 187000 | 13.150 | 1.100 | 12.050 | ... | ... | 1.835251 |
0.486417 | ... | ... | 0.025 | -0.012 | 0.013 | 188000 | 10.800 | -3.350 | 14.150 | 10.800 | 10.800 | 0 |
0.523288 | ... | ... | 0.013 | 0 | 0.013 | 189000 | 15.150 | 1.125 | 14.025 | ... | ... | 1.997008 |
0.559725 | ... | ... | 0.013 | 0 | 0.013 | 190000 | 16.150 | 1.125 | 15.025 | ... | ... | 2.075241 |
0.595638 | ... | ... | 0.013 | 0 | 0.013 | 191000 | 17.150 | 1.125 | 16.025 | ... | ... | 2.15188 |
0.631168 | ... | ... | 0.013 | 0 | 0.013 | 192000 | 18.150 | 1.125 | 17.025 | ... | ... | 2.227048 |
0.666255 | ... | ... | 0.013 | 0 | 0.013 | 193000 | 19.150 | 1.125 | 18.025 | ... | ... | 2.300833 |
0.700943 | ... | ... | 0.013 | 0 | 0.013 | 194000 | 20.150 | 1.125 | 19.025 | 19.625 | 19.625 | 2.373319 |
0.735308 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 21.150 | 1.125 | 20.025 | ... | ... | 2.444598 |
0.769272 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 22.150 | 1.125 | 21.025 | ... | ... | 2.51471 |
0.802899 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 23.150 | 1.125 | 22.025 | ... | ... | 2.583738 |
0.836215 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 24.150 | 1.125 | 23.025 | ... | ... | 2.65173 |
0.869215 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 25.150 | 1.125 | 24.025 | ... | ... | 2.718725 |
0.901899 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 26.150 | 1.125 | 25.025 | ... | ... | 2.784782 |
0.934294 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 27.150 | 1.125 | 26.025 | ... | ... | 2.849936 |
0.966408 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 28.150 | 1.125 | 27.025 | ... | ... | 2.914222 |
0.998236 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 29.150 | 1.125 | 28.025 | ... | ... | 2.977681 |
1.029801 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 30.150 | 1.125 | 29.025 | ... | ... | 3.040338 |
1.061109 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 31.150 | 1.125 | 30.025 | ... | ... | 3.102223 |
1.092168 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 32.150 | 1.125 | 31.025 | ... | ... | 3.163368 |
1.122967 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 33.150 | 1.125 | 32.025 | ... | ... | 3.223805 |
1.153502 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 34.150 | 1.125 | 33.025 | ... | ... | 3.283543 |
1.183832 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 35.150 | 1.125 | 34.025 | ... | ... | 3.342607 |
1.213937 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 36.150 | 1.125 | 35.025 | ... | ... | 3.401023 |
1.24382 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 37.150 | 1.125 | 36.025 | ... | ... | 3.458818 |
1.273485 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 38.150 | 1.125 | 37.025 | ... | ... | 3.516001 |
1.302898 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 39.150 | 1.125 | 38.025 | ... | ... | 3.572591 |
1.332094 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 40.150 | 1.125 | 39.025 | ... | ... | 3.628596 |
1.361099 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 41.150 | 1.125 | 40.025 | ... | ... | 3.684047 |
1.389925 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 42.150 | 1.125 | 41.025 | ... | ... | 3.738954 |
1.418557 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 43.150 | 1.125 | 42.025 | ... | ... | 3.793329 |
1.446996 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 44.150 | 1.125 | 43.025 | ... | ... | 3.847185 |
1.475226 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 45.150 | 1.125 | 44.025 | ... | ... | 3.900535 |
1.503246 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 46.150 | 1.125 | 45.025 | ... | ... | 3.953397 |
1.531083 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 47.150 | 1.125 | 46.025 | ... | ... | 4.005775 |
1.558741 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 48.150 | 1.125 | 47.025 | ... | ... | 4.057681 |
1.586223 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 49.150 | 1.125 | 48.025 | ... | ... | 4.109128 |
1.613549 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 50.150 | 1.125 | 49.025 | ... | ... | 4.160125 |
1.640716 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 51.150 | 1.125 | 50.025 | ... | ... | 4.210683 |
1.667714 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 52.150 | 1.125 | 51.025 | ... | ... | 4.260817 |
1.694511 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 53.150 | 1.125 | 52.025 | ... | ... | 4.31053 |
1.721142 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 54.150 | 1.125 | 53.025 | ... | ... | 4.359829 |
1.747612 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 55.150 | 1.125 | 54.025 | ... | ... | 4.408722 |
1.773925 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 56.150 | 1.125 | 55.025 | ... | ... | 4.457216 |
1.800081 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 57.150 | 1.125 | 56.025 | ... | ... | 4.505323 |
1.826085 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 58.150 | 1.125 | 57.025 | ... | ... | 4.553053 |
1.877642 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 60.150 | 1.125 | 59.025 | ... | ... | 4.647402 |
1.9286 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 62.150 | 1.125 | 61.025 | ... | ... | 4.74031 |
1.978969 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 64.150 | 1.125 | 63.025 | ... | ... | 4.83183 |
2.028781 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 66.150 | 1.125 | 65.025 | ... | ... | 4.922013 |
2.078051 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 68.150 | 1.125 | 67.025 | ... | ... | 5.010899 |
2.126791 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 70.150 | 1.125 | 69.025 | ... | ... | 5.098532 |
2.174988 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 72.150 | 1.125 | 71.025 | ... | ... | 5.184951 |
2.222639 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 74.150 | 1.125 | 73.025 | ... | ... | 5.270204 |
2.26981 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 76.150 | 1.125 | 75.025 | ... | ... | 5.354317 |
2.316525 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 78.150 | 1.125 | 77.025 | ... | ... | 5.437324 |
2.362773 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 80.150 | 1.125 | 79.025 | ... | ... | 5.519252 |
2.40856 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 82.150 | 1.125 | 81.025 | ... | ... | 5.600141 |
2.453878 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 84.150 | 1.125 | 83.025 | ... | ... | 5.68002 |
2.498714 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 86.150 | 1.125 | 85.025 | ... | ... | 5.758911 |
2.543116 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 88.150 | 1.125 | 87.025 | ... | ... | 5.836844 |
2.587096 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 90.150 | 1.125 | 89.025 | ... | ... | 5.913841 |
2.630665 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 92.150 | 1.125 | 91.025 | ... | ... | 5.989933 |
2.673829 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 94.150 | 1.125 | 93.025 | ... | ... | 6.065138 |
2.716613 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 96.150 | 1.125 | 95.025 | ... | ... | 6.139473 |
2.759009 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 98.150 | 1.125 | 97.025 | ... | ... | 6.212964 |
2.800981 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 100.150 | 1.125 | 99.025 | ... | ... | 6.285631 |
2.842576 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 102.150 | 1.125 | 101.025 | ... | ... | 6.357496 |
2.883803 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 104.150 | 1.125 | 103.025 | ... | ... | 6.428577 |
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.