Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.585298 | ... | ... | 94.375 | 0.675 | 95.050 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.225563 |
0.566745 | ... | ... | 92.375 | 0.675 | 93.050 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.219019 |
0.548656 | ... | ... | 90.375 | 0.675 | 91.050 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.212616 |
0.531007 | ... | ... | 88.375 | 0.675 | 89.050 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.206349 |
0.513777 | ... | ... | 86.375 | 0.675 | 87.050 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.200209 |
0.496946 | ... | ... | 84.375 | 0.675 | 85.050 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.19419 |
0.480496 | ... | ... | 82.375 | 0.675 | 83.050 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.188288 |
0.464409 | ... | ... | 80.375 | 0.675 | 81.050 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.182499 |
0.44867 | ... | ... | 78.375 | 0.675 | 79.050 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.176819 |
0.433262 | ... | ... | 76.375 | 0.675 | 77.050 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.171241 |
0.418172 | ... | ... | 74.375 | 0.675 | 75.050 | 108000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.16576 |
0.403386 | ... | ... | 72.375 | 0.675 | 73.050 | 110000 | 0.025 | 0 | 0.025 | ... | ... | 0.170746 |
0.388893 | ... | ... | 70.375 | 0.675 | 71.050 | 112000 | 0.025 | 0 | 0.025 | ... | ... | 0.165151 |
0.37468 | ... | ... | 68.375 | 0.675 | 69.050 | 114000 | 0.025 | 0 | 0.025 | ... | ... | 0.159646 |
0.360736 | ... | ... | 66.375 | 0.675 | 67.050 | 116000 | 0.025 | 0 | 0.025 | ... | ... | 0.154228 |
0.34705 | ... | ... | 64.375 | 0.675 | 65.050 | 118000 | 0.050 | 0 | 0.050 | ... | ... | 0.160516 |
0.333614 | ... | ... | 62.375 | 0.675 | 63.050 | 120000 | 0.050 | 0 | 0.050 | ... | ... | 0.154912 |
0.320417 | ... | ... | 60.375 | 0.675 | 61.050 | 122000 | 0.075 | 0 | 0.075 | ... | ... | 0.156858 |
0.307452 | ... | ... | 58.375 | 0.675 | 59.050 | 124000 | 0.100 | 0 | 0.100 | ... | ... | 0.156895 |
0.294708 | ... | ... | 56.375 | 0.675 | 57.050 | 126000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.151124 |
0.28218 | ... | ... | 54.375 | 0.675 | 55.050 | 128000 | 0.150 | 0 | 0.150 | ... | ... | 0.153897 |
0.269858 | ... | ... | 52.375 | 0.675 | 53.050 | 130000 | 0.175 | 0 | 0.175 | ... | ... | 0.15144 |
0.257737 | ... | ... | 50.375 | 0.675 | 51.050 | 132000 | 0.225 | 0 | 0.225 | ... | ... | 0.151348 |
0.245809 | ... | ... | 48.375 | 0.675 | 49.050 | 134000 | 0.275 | 0 | 0.275 | ... | ... | 0.150217 |
0.234068 | ... | ... | 46.375 | 0.675 | 47.050 | 136000 | 0.325 | -0.025 | 0.350 | ... | ... | 0.14834 |
0.222508 | ... | ... | 44.375 | 0.675 | 45.050 | 138000 | 0.400 | -0.025 | 0.425 | ... | ... | 0.147663 |
0.211123 | ... | ... | 42.375 | 0.675 | 43.050 | 140000 | 0.500 | -0.025 | 0.525 | ... | ... | 0.147645 |
0.199908 | ... | ... | 40.400 | 0.650 | 41.050 | 142000 | 0.600 | -0.025 | 0.625 | ... | ... | 0.146631 |
0.190306 | ... | ... | 38.450 | 0.650 | 39.100 | 144000 | 0.725 | -0.050 | 0.775 | ... | ... | 0.146017 |
0.182237 | ... | ... | 36.550 | 0.650 | 37.200 | 146000 | 0.875 | -0.050 | 0.925 | ... | ... | 0.145584 |
0.174897 | ... | ... | 34.700 | 0.625 | 35.325 | 148000 | 1.050 | -0.050 | 1.100 | ... | ... | 0.145189 |
0.168865 | ... | ... | 32.875 | 0.625 | 33.500 | 150000 | 1.225 | -0.075 | 1.300 | ... | ... | 0.143937 |
0.16335 | ... | ... | 31.100 | 0.600 | 31.700 | 152000 | 1.450 | -0.075 | 1.525 | ... | ... | 0.143457 |
0.158856 | ... | ... | 29.375 | 0.575 | 29.950 | 154000 | 1.700 | -0.100 | 1.800 | ... | ... | 0.142814 |
0.155205 | ... | ... | 27.675 | 0.575 | 28.250 | 156000 | 1.975 | -0.100 | 2.075 | ... | ... | 0.14199 |
0.151708 | ... | ... | 26.025 | 0.550 | 26.575 | 158000 | 2.300 | -0.100 | 2.400 | ... | ... | 0.141526 |
0.149295 | ... | ... | 24.425 | 0.550 | 24.975 | 160000 | 2.625 | -0.125 | 2.750 | ... | ... | 0.14026 |
0.14635 | ... | ... | 22.850 | 0.525 | 23.375 | 162000 | 3.025 | -0.125 | 3.150 | ... | ... | 0.139751 |
0.144243 | ... | ... | 21.350 | 0.500 | 21.850 | 164000 | 3.425 | -0.150 | 3.575 | ... | ... | 0.138457 |
0.141968 | ... | ... | 19.875 | 0.475 | 20.350 | 166000 | 3.875 | -0.175 | 4.050 | ... | ... | 0.137325 |
0.13991 | ... | ... | 18.425 | 0.475 | 18.900 | 168000 | 4.375 | -0.175 | 4.550 | ... | ... | 0.13629 |
0.138 | ... | ... | 17.050 | 0.450 | 17.500 | 170000 | 4.925 | -0.200 | 5.125 | ... | ... | 0.135304 |
0.136185 | ... | ... | 15.725 | 0.425 | 16.150 | 172000 | 5.500 | -0.225 | 5.725 | ... | ... | 0.133958 |
0.134778 | ... | ... | 14.450 | 0.425 | 14.875 | 174000 | 6.150 | -0.225 | 6.375 | ... | ... | 0.132978 |
0.133014 | ... | ... | 13.225 | 0.400 | 13.625 | 176000 | 6.850 | -0.250 | 7.100 | ... | ... | 0.131956 |
0.131573 | ... | ... | 12.075 | 0.375 | 12.450 | 178000 | 7.600 | -0.275 | 7.875 | ... | ... | 0.130873 |
0.130409 | ... | ... | 10.975 | 0.375 | 11.350 | 180000 | 8.400 | -0.300 | 8.700 | ... | ... | 0.129716 |
0.129163 | ... | ... | 9.950 | 0.350 | 10.300 | 182000 | 9.275 | -0.325 | 9.600 | ... | ... | 0.128802 |
0.128151 | ... | ... | 9 | 0.325 | 9.325 | 184000 | 10.225 | -0.350 | 10.575 | ... | ... | 0.128116 |
0.127036 | ... | ... | 8.125 | 0.275 | 8.400 | 186000 | 11.250 | -0.350 | 11.600 | ... | ... | 0.127652 |
0.126476 | ... | ... | 7.300 | 0.275 | 7.575 | 188000 | 12.325 | -0.375 | 12.700 | ... | ... | 0.12709 |
0.125822 | ... | ... | 6.525 | 0.275 | 6.800 | 190000 | 13.475 | -0.400 | 13.875 | ... | ... | 0.126773 |
0.125085 | ... | ... | 5.850 | 0.225 | 6.075 | 192000 | 14.700 | -0.425 | 15.125 | ... | ... | 0.12673 |
0.124627 | ... | ... | 5.200 | 0.225 | 5.425 | 194000 | 15.975 | -0.450 | 16.425 | ... | ... | 0.126656 |
0.124495 | ... | ... | 4.650 | 0.200 | 4.850 | 196000 | 17.325 | -0.450 | 17.775 | ... | ... | 0.126936 |
0.124008 | ... | ... | 4.125 | 0.175 | 4.300 | 198000 | 18.725 | -0.475 | 19.200 | ... | ... | 0.127273 |
0.123938 | ... | ... | 3.650 | 0.175 | 3.825 | 200000 | 20.200 | -0.475 | 20.675 | ... | ... | 0.128096 |
0.123567 | ... | ... | 3.225 | 0.150 | 3.375 | 202000 | 21.700 | -0.525 | 22.225 | ... | ... | 0.12871 |
0.123753 | ... | ... | 2.850 | 0.150 | 3 | 204000 | 23.275 | -0.525 | 23.800 | ... | ... | 0.129969 |
0.123731 | ... | ... | 2.525 | 0.125 | 2.650 | 206000 | 24.875 | -0.550 | 25.425 | ... | ... | 0.131139 |
0.123995 | ... | ... | 2.225 | 0.125 | 2.350 | 208000 | 26.525 | -0.575 | 27.100 | ... | ... | 0.132709 |
0.124144 | ... | ... | 1.975 | 0.100 | 2.075 | 210000 | 28.225 | -0.575 | 28.800 | ... | ... | 0.134782 |
0.124212 | ... | ... | 1.725 | 0.100 | 1.825 | 212000 | 29.950 | -0.600 | 30.550 | ... | ... | 0.136976 |
0.124237 | ... | ... | 1.525 | 0.075 | 1.600 | 214000 | 31.725 | -0.600 | 32.325 | ... | ... | 0.139857 |
0.1249 | ... | ... | 1.350 | 0.075 | 1.425 | 216000 | 33.525 | -0.625 | 34.150 | ... | ... | 0.143009 |
0.125053 | ... | ... | 1.175 | 0.075 | 1.250 | 218000 | 35.375 | -0.625 | 36 | ... | ... | 0.147033 |
0.125362 | ... | ... | 1.050 | 0.050 | 1.100 | 220000 | 37.225 | -0.650 | 37.875 | ... | ... | 0.150908 |
0.125927 | ... | ... | 0.925 | 0.050 | 0.975 | 222000 | 39.125 | -0.650 | 39.775 | ... | ... | 0.155778 |
0.12601 | ... | ... | 0.800 | 0.050 | 0.850 | 224000 | 41.050 | -0.650 | 41.700 | ... | ... | 0.16113 |
0.126479 | ... | ... | 0.700 | 0.050 | 0.750 | 226000 | 43 | -0.650 | 43.650 | ... | ... | 0.166986 |
0.127498 | ... | ... | 0.625 | 0.050 | 0.675 | 228000 | 44.950 | -0.675 | 45.625 | ... | ... | 0.172781 |
0.127048 | ... | ... | 0.550 | 0.025 | 0.575 | 230000 | 46.950 | -0.675 | 47.625 | ... | ... | 0.179675 |
0.127193 | ... | ... | 0.475 | 0.025 | 0.500 | 232000 | 48.950 | -0.675 | 49.625 | ... | ... | 0.186512 |
0.12683 | ... | ... | 0.400 | 0.025 | 0.425 | 234000 | 50.950 | -0.675 | 51.625 | ... | ... | 0.193293 |
0.127382 | ... | ... | 0.350 | 0.025 | 0.375 | 236000 | 52.950 | -0.675 | 53.625 | ... | ... | 0.200019 |
0.127537 | ... | ... | 0.300 | 0.025 | 0.325 | 238000 | 54.950 | -0.675 | 55.625 | ... | ... | 0.20669 |
0.127214 | ... | ... | 0.275 | 0 | 0.275 | 240000 | 56.950 | -0.675 | 57.625 | ... | ... | 0.213309 |
0.128398 | ... | ... | 0.225 | 0.025 | 0.250 | 242000 | 58.950 | -0.675 | 59.625 | ... | ... | 0.219875 |
0.129344 | ... | ... | 0.200 | 0.025 | 0.225 | 244000 | 60.950 | -0.675 | 61.625 | ... | ... | 0.22639 |
0.127479 | ... | ... | 0.175 | 0 | 0.175 | 246000 | 62.950 | -0.675 | 63.625 | ... | ... | 0.232854 |
0.127548 | ... | ... | 0.150 | 0 | 0.150 | 248000 | 64.950 | -0.675 | 65.625 | ... | ... | 0.23927 |
0.130373 | ... | ... | 0.125 | 0.025 | 0.150 | 250000 | 66.950 | -0.675 | 67.625 | ... | ... | 0.245636 |
0.129894 | ... | ... | 0.100 | 0.025 | 0.125 | 252000 | 68.950 | -0.675 | 69.625 | ... | ... | 0.251955 |
0.128799 | ... | ... | 0.100 | 0 | 0.100 | 254000 | 70.950 | -0.675 | 71.625 | ... | ... | 0.258227 |
0.131422 | ... | ... | 0.075 | 0.025 | 0.100 | 256000 | 72.950 | -0.675 | 73.625 | ... | ... | 0.264453 |
0.129346 | ... | ... | 0.075 | 0 | 0.075 | 258000 | 74.950 | -0.675 | 75.625 | ... | ... | 0.270633 |
0.131846 | ... | ... | 0.050 | 0.025 | 0.075 | 260000 | 76.950 | -0.675 | 77.625 | ... | ... | 0.276769 |
0.128202 | ... | ... | 0.050 | 0 | 0.050 | 262000 | 78.950 | -0.675 | 79.625 | ... | ... | 0.282861 |
0.130563 | ... | ... | 0.050 | 0 | 0.050 | 264000 | 80.950 | -0.675 | 81.625 | ... | ... | 0.288909 |
0.1329 | ... | ... | 0.050 | 0 | 0.050 | 266000 | 82.950 | -0.675 | 83.625 | ... | ... | 0.294915 |
0.12583 | ... | ... | 0.025 | 0 | 0.025 | 268000 | 84.950 | -0.675 | 85.625 | ... | ... | 0.300879 |
0.127996 | ... | ... | 0.025 | 0 | 0.025 | 270000 | 86.950 | -0.675 | 87.625 | ... | ... | 0.306802 |
0.130142 | ... | ... | 0.025 | 0 | 0.025 | 272000 | 88.950 | -0.675 | 89.625 | ... | ... | 0.312684 |
0.132267 | ... | ... | 0.025 | 0 | 0.025 | 274000 | 90.950 | -0.675 | 91.625 | ... | ... | 0.318527 |
0.134372 | ... | ... | 0.025 | 0 | 0.025 | 276000 | 92.950 | -0.675 | 93.625 | ... | ... | 0.32433 |
0.136457 | ... | ... | 0.025 | 0 | 0.025 | 278000 | 94.950 | -0.675 | 95.625 | ... | ... | 0.330095 |
0.138523 | ... | ... | 0.025 | 0 | 0.025 | 280000 | 96.950 | -0.675 | 97.625 | ... | ... | 0.335821 |
0.140571 | ... | ... | 0.013 | 0.012 | 0.025 | 282000 | 98.950 | -0.675 | 99.625 | ... | ... | 0.34151 |
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.