Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 89.250 | 2.550 | 91.800 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 1.775257 |
0 | ... | ... | 87.250 | 2.550 | 89.800 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 1.722336 |
0 | ... | ... | 85.250 | 2.550 | 87.800 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 1.670586 |
0 | ... | ... | 83.250 | 2.550 | 85.800 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 1.619949 |
0 | ... | ... | 81.250 | 2.550 | 83.800 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 1.570375 |
0 | ... | ... | 79.250 | 2.550 | 81.800 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 1.521794 |
0 | ... | ... | 77.250 | 2.550 | 79.800 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 1.474174 |
0 | ... | ... | 75.250 | 2.550 | 77.800 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 1.42748 |
0 | ... | ... | 73.250 | 2.550 | 75.800 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 1.381674 |
0 | ... | ... | 71.250 | 2.550 | 73.800 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 1.336716 |
0 | ... | ... | 69.250 | 2.550 | 71.800 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 1.292558 |
0 | ... | ... | 67.250 | 2.550 | 69.800 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 1.249162 |
0 | ... | ... | 65.250 | 2.550 | 67.800 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 1.206514 |
0 | ... | ... | 63.250 | 2.550 | 65.800 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 1.164584 |
0 | ... | ... | 61.250 | 2.550 | 63.800 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 1.123345 |
0 | ... | ... | 59.250 | 2.550 | 61.800 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 1.082753 |
0 | ... | ... | 57.250 | 2.550 | 59.800 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 1.042784 |
0 | ... | ... | 55.250 | 2.550 | 57.800 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 1.003424 |
0 | ... | ... | 53.250 | 2.550 | 55.800 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.964649 |
0 | ... | ... | 51.250 | 2.550 | 53.800 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.926422 |
0 | ... | ... | 49.250 | 2.550 | 51.800 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.888711 |
0 | ... | ... | 47.250 | 2.550 | 49.800 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.851516 |
0 | ... | ... | 46.250 | 2.550 | 48.800 | 129000 | 0.013 | 0 | 0.013 | ... | ... | 0.833109 |
0 | ... | ... | 45.250 | 2.550 | 47.800 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.814827 |
0 | ... | ... | 44.250 | 2.550 | 46.800 | 131000 | 0.013 | 0 | 0.013 | ... | ... | 0.796664 |
0 | ... | ... | 43.250 | 2.550 | 45.800 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.778603 |
0 | ... | ... | 42.250 | 2.550 | 44.800 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0.760652 |
0 | ... | ... | 41.250 | 2.550 | 43.800 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.742813 |
0 | ... | ... | 40.250 | 2.550 | 42.800 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0.725081 |
0 | ... | ... | 39.250 | 2.550 | 41.800 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.707456 |
0 | ... | ... | 38.250 | 2.550 | 40.800 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0.689934 |
0 | ... | ... | 37.250 | 2.550 | 39.800 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.672511 |
0 | ... | ... | 36.250 | 2.550 | 38.800 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0.655171 |
0 | ... | ... | 35.250 | 2.550 | 37.800 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.637936 |
0 | ... | ... | 34.250 | 2.550 | 36.800 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0.620796 |
0 | ... | ... | 33.250 | 2.550 | 35.800 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.603748 |
0 | ... | ... | 32.250 | 2.550 | 34.800 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0.586789 |
0 | ... | ... | 31.250 | 2.550 | 33.800 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.569911 |
0 | ... | ... | 30.250 | 2.550 | 32.800 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0.553101 |
0 | ... | ... | 29.250 | 2.550 | 31.800 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.536372 |
0 | ... | ... | 28.250 | 2.550 | 30.800 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0.519726 |
0 | ... | ... | 27.250 | 2.550 | 29.800 | 148000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.503165 |
0 | ... | ... | 26.250 | 2.550 | 28.800 | 149000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.486676 |
0 | ... | ... | 25.250 | 2.550 | 27.800 | 150000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.470238 |
0 | ... | ... | 24.250 | 2.550 | 26.800 | 151000 | 0.025 | 0 | 0.025 | ... | ... | 0.487976 |
0 | ... | ... | 23.275 | 2.525 | 25.800 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0.470654 |
0 | ... | ... | 22.275 | 2.525 | 24.800 | 153000 | 0.025 | 0 | 0.025 | ... | ... | 0.453393 |
0 | ... | ... | 21.275 | 2.525 | 23.800 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.436191 |
0 | ... | ... | 20.275 | 2.525 | 22.800 | 155000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.419043 |
0 | ... | ... | 19.275 | 2.525 | 21.800 | 156000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.401933 |
0 | ... | ... | 18.275 | 2.550 | 20.825 | 157000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.384868 |
0 | ... | ... | 17.300 | 2.525 | 19.825 | 158000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.367841 |
0 | ... | ... | 16.300 | 2.525 | 18.825 | 159000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.350845 |
0 | ... | ... | 15.300 | 2.525 | 17.825 | 160000 | 0.025 | -0.050 | 0.075 | ... | ... | 0.333876 |
0 | ... | ... | 14.325 | 2.500 | 16.825 | 161000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.348192 |
0 | ... | ... | 13.325 | 2.525 | 15.850 | 162000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.329945 |
0 | ... | ... | 12.350 | 2.500 | 14.850 | 163000 | 0.050 | -0.050 | 0.100 | ... | ... | 0.311696 |
0 | ... | ... | 11.375 | 2.500 | 13.875 | 164000 | 0.075 | -0.050 | 0.125 | 0.125 | 0.125 | 0.312797 |
0 | ... | ... | 10.400 | 2.475 | 12.875 | 165000 | 0.075 | 0 | 0.075 | 0.075 | 0.075 | 0.293591 |
0 | ... | ... | 9.425 | 2.475 | 11.900 | 166000 | 0.100 | -0.075 | 0.175 | 0.225 | 0.125 | 0.288577 |
0 | ... | ... | 8.450 | 2.475 | 10.925 | 167000 | 0.125 | -0.100 | 0.225 | 0.400 | 0.100 | 0.280178 |
0 | ... | ... | 7.525 | 2.400 | 9.925 | 168000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | 0.259387 |
0 | 9 | 9 | 8.975 | 0.025 | 9 | 169000 | 0.150 | -0.025 | 0.175 | 0.150 | 0.150 | 0.247768 |
0 | 5.300 | 5.300 | 5.700 | 2.300 | 8 | 170000 | 0.200 | -0.025 | 0.225 | 0.200 | 0.200 | 0.241561 |
0 | 4.500 | 3.650 | 4.850 | 2.225 | 7.075 | 171000 | 0.200 | -0.075 | 0.275 | 0.275 | 0.200 | 0.218632 |
0 | 5.800 | 3.700 | 4.025 | 2.125 | 6.150 | 172000 | 0.350 | -0.425 | 0.775 | 0.450 | 0.450 | 0.228519 |
0 | 4.250 | 4.250 | 3.275 | 1.975 | 5.250 | 173000 | 0.325 | -0.125 | 0.450 | 0.350 | 0.325 | 0.197721 |
0.196577 | 4.800 | 4.750 | 4.375 | 0.425 | 4.800 | 174000 | 0.425 | -0.175 | 0.600 | 0.550 | 0.425 | 0.188014 |
0.086789 | 3.375 | 3.375 | 3.575 | -0.200 | 3.375 | 175000 | 0.650 | -0.125 | 0.775 | 0.900 | 0.550 | 0.190483 |
0.196294 | 3.300 | 3.300 | 2.825 | 0.475 | 3.300 | 176000 | 0.975 | -0.050 | 1.025 | 0.975 | 0.900 | 0.196022 |
0.171432 | 2.425 | 2.425 | 2.150 | 0.275 | 2.425 | 177000 | 1.100 | -0.250 | 1.350 | 1.450 | 1.100 | 0.171287 |
0.148168 | 1.650 | 1.325 | 1.600 | 0.025 | 1.625 | 178000 | 1.350 | -0.425 | 1.775 | 1.650 | 1.275 | 0.153239 |
0.163767 | 1.300 | 0.850 | 1.125 | 0.175 | 1.300 | 179000 | 2.600 | 0.275 | 2.325 | 2.600 | 2.600 | 0.227862 |
0.136516 | 0.900 | 0.650 | 0.750 | -0.075 | 0.675 | 180000 | 2.900 | -0.050 | 2.950 | 2.900 | 2.725 | 0.197233 |
0.154182 | 0.600 | 0.400 | 0.500 | 0.050 | 0.550 | 181000 | 2.950 | -0.725 | 3.675 | 2.950 | 2.950 | 0.116333 |
0.15837 | 0.375 | 0.375 | 0.325 | 0.050 | 0.375 | 182000 | 4.500 | -2.425 | 6.925 | ... | ... | 0.220527 |
0.151877 | 0.225 | 0.100 | 0.125 | 0.075 | 0.200 | 183000 | 5.550 | 0.150 | 5.400 | 5.550 | 5.550 | 0.257464 |
0.155069 | 0.125 | 0.125 | 0.100 | 0.025 | 0.125 | 184000 | 6.325 | -2.525 | 8.850 | ... | ... | 0.25482 |
0.166967 | ... | ... | 0.075 | 0.025 | 0.100 | 185000 | 7.275 | -2.550 | 9.825 | ... | ... | 0.273674 |
0.175754 | ... | ... | 0.050 | 0.025 | 0.075 | 186000 | 8.250 | -2.550 | 10.800 | ... | ... | 0.294977 |
0.180278 | ... | ... | 0.050 | 0 | 0.050 | 187000 | 9.250 | -2.525 | 11.775 | ... | ... | 0.319587 |
0.177151 | ... | ... | 0.025 | 0 | 0.025 | 188000 | 10.225 | -2.550 | 12.775 | ... | ... | 0.338948 |
0.192267 | ... | ... | 0.025 | 0 | 0.025 | 189000 | 11.225 | -2.550 | 13.775 | ... | ... | 0.362215 |
0.207136 | ... | ... | 0.025 | 0 | 0.025 | 190000 | 12.225 | -2.550 | 14.775 | ... | ... | 0.384992 |
0.221804 | ... | ... | 0.025 | 0 | 0.025 | 191000 | 13.200 | -2.550 | 15.750 | ... | ... | 0.402126 |
0.217714 | ... | ... | 0.025 | -0.012 | 0.013 | 192000 | 14.200 | -2.550 | 16.750 | ... | ... | 0.423899 |
0.231102 | 0.025 | 0.025 | 0.025 | -0.012 | 0.013 | 193000 | 15.200 | -2.550 | 17.750 | ... | ... | 0.445306 |
0.244343 | 0.025 | 0.025 | 0.013 | 0 | 0.013 | 194000 | 16.375 | 0.175 | 16.200 | 16.375 | 16.375 | 0.503836 |
0.257419 | ... | ... | 0.013 | 0 | 0.013 | 195000 | 17.200 | -2.550 | 19.750 | ... | ... | 0.487111 |
0.270364 | ... | ... | 0.013 | 0 | 0.013 | 196000 | 18.200 | -2.550 | 20.750 | ... | ... | 0.507555 |
0.283175 | ... | ... | 0.013 | 0 | 0.013 | 197000 | 19.200 | -2.550 | 21.750 | ... | ... | 0.527713 |
0.295847 | ... | ... | 0.013 | 0 | 0.013 | 198000 | 20.200 | -2.550 | 22.750 | ... | ... | 0.54761 |
0.308398 | ... | ... | 0.013 | 0 | 0.013 | 199000 | 21.200 | -2.550 | 23.750 | ... | ... | 0.567251 |
0.320838 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 22.200 | -2.550 | 24.750 | ... | ... | 0.586649 |
0.333153 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 23.200 | -2.550 | 25.750 | ... | ... | 0.60582 |
0.345357 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 24.200 | -2.550 | 26.750 | ... | ... | 0.624771 |
0.357455 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 25.200 | -2.550 | 27.750 | ... | ... | 0.643509 |
0.369448 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 26.200 | -2.550 | 28.750 | ... | ... | 0.662047 |
0.381339 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 27.200 | -2.550 | 29.750 | ... | ... | 0.68039 |
0.393132 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 28.200 | -2.550 | 30.750 | ... | ... | 0.698546 |
0.404831 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 29.200 | -2.550 | 31.750 | ... | ... | 0.716521 |
0.416438 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 30.200 | -2.550 | 32.750 | ... | ... | 0.734321 |
0.427939 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 31.200 | -2.550 | 33.750 | ... | ... | 0.751951 |
0.439361 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 32.200 | -2.550 | 34.750 | ... | ... | 0.769418 |
0.450699 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 33.200 | -2.550 | 35.750 | ... | ... | 0.786726 |
0.461954 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 34.200 | -2.550 | 36.750 | ... | ... | 0.80388 |
0.473128 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 35.200 | -2.550 | 37.750 | ... | ... | 0.820884 |
0.484214 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 36.200 | -2.550 | 38.750 | ... | ... | 0.837742 |
0.49521 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 37.200 | -2.550 | 39.750 | ... | ... | 0.854458 |
0.50613 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 38.200 | -2.550 | 40.750 | ... | ... | 0.871035 |
0.516986 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 39.200 | -2.550 | 41.750 | ... | ... | 0.887479 |
0.527769 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 40.200 | -2.550 | 42.750 | ... | ... | 0.903791 |
0.53848 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 41.200 | -2.550 | 43.750 | ... | ... | 0.919975 |
0.549119 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 42.200 | -2.550 | 44.750 | ... | ... | 0.936032 |
0.559673 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 43.200 | -2.550 | 45.750 | ... | ... | 0.951967 |
0.570157 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 44.200 | -2.550 | 46.750 | ... | ... | 0.967782 |
0.580574 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 45.200 | -2.550 | 47.750 | ... | ... | 0.983481 |
0.590924 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 46.200 | -2.550 | 48.750 | ... | ... | 0.999064 |
0.601212 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 47.200 | -2.550 | 49.750 | ... | ... | 1.014536 |
0.611443 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 48.200 | -2.550 | 50.750 | ... | ... | 1.029897 |
0.621612 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 49.200 | -2.550 | 51.750 | ... | ... | 1.045151 |
0.631712 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 50.200 | -2.550 | 52.750 | ... | ... | 1.060299 |
0.641742 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 51.200 | -2.550 | 53.750 | ... | ... | 1.075342 |
0.651712 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 52.200 | -2.550 | 54.750 | ... | ... | 1.090284 |
0.661622 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 53.200 | -2.550 | 55.750 | ... | ... | 1.105125 |
0.671473 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 54.200 | -2.550 | 56.750 | ... | ... | 1.119869 |
0.691004 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 56.200 | -2.550 | 58.750 | ... | ... | 1.149069 |
0.710312 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 58.200 | -2.550 | 60.750 | ... | ... | 1.177897 |
0.729395 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 60.200 | -2.550 | 62.750 | ... | ... | 1.206364 |
0.748261 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 62.200 | -2.550 | 64.750 | ... | ... | 1.234482 |
0.766921 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 64.200 | -2.550 | 66.750 | ... | ... | 1.262263 |
0.785379 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 66.200 | -2.550 | 68.750 | ... | ... | 1.289717 |
0.80364 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 68.200 | -2.550 | 70.750 | ... | ... | 1.316853 |
0.821694 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 70.200 | -2.550 | 72.750 | ... | ... | 1.34368 |
0.83955 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 72.200 | -2.550 | 74.750 | ... | ... | 1.370207 |
0.857233 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 74.200 | -2.550 | 76.750 | ... | ... | 1.396444 |
0.874742 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 76.200 | -2.550 | 78.750 | ... | ... | 1.422396 |
0.892077 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 78.200 | -2.550 | 80.750 | ... | ... | 1.448073 |
0.90924 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 80.200 | -2.550 | 82.750 | ... | ... | 1.473479 |
0.926225 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 82.200 | -2.550 | 84.750 | ... | ... | 1.498622 |
0.943034 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 84.200 | -2.550 | 86.750 | ... | ... | 1.523511 |
0.959682 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 86.200 | -2.550 | 88.750 | ... | ... | 1.54815 |
0.976173 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 88.200 | -2.550 | 90.750 | ... | ... | 1.572545 |
0.992511 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 90.200 | -2.550 | 92.750 | ... | ... | 1.596702 |
1.008699 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 92.200 | -2.550 | 94.750 | ... | ... | 1.620625 |
1.024749 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 94.200 | -2.550 | 96.750 | ... | ... | 1.644321 |
1.040647 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 96.200 | -2.550 | 98.750 | ... | ... | 1.667794 |
1.05639 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 98.200 | -2.550 | 100.750 | ... | ... | 1.691051 |
1.071993 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 100.200 | -2.550 | 102.750 | ... | ... | 1.714095 |
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.