Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.64137 | ... | ... | 89.325 | 0.050 | 89.375 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 1.230064 |
1.587983 | ... | ... | 87.325 | 0.050 | 87.375 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 1.192583 |
1.535838 | ... | ... | 85.325 | 0.050 | 85.375 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 1.155927 |
1.484877 | ... | ... | 83.325 | 0.050 | 83.375 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 1.120057 |
1.435048 | ... | ... | 81.325 | 0.050 | 81.375 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 1.084918 |
1.3863 | ... | ... | 79.325 | 0.050 | 79.375 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 1.050493 |
1.338588 | ... | ... | 77.325 | 0.050 | 77.375 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 1.016753 |
1.291866 | ... | ... | 75.325 | 0.050 | 75.375 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.983668 |
1.246095 | ... | ... | 73.325 | 0.050 | 73.375 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.951208 |
1.201238 | ... | ... | 71.325 | 0.050 | 71.375 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.919331 |
1.157258 | ... | ... | 69.325 | 0.050 | 69.375 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.888022 |
1.114121 | ... | ... | 67.325 | 0.050 | 67.375 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.857263 |
1.071794 | ... | ... | 65.325 | 0.050 | 65.375 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.827032 |
1.030249 | ... | ... | 63.325 | 0.050 | 63.375 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.797312 |
0.989455 | ... | ... | 61.325 | 0.050 | 61.375 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.768055 |
0.949386 | ... | ... | 59.325 | 0.050 | 59.375 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.739263 |
0.910016 | ... | ... | 57.325 | 0.050 | 57.375 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.710916 |
0.871322 | ... | ... | 55.325 | 0.050 | 55.375 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.682997 |
0.833278 | ... | ... | 53.325 | 0.050 | 53.375 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.655471 |
0.795865 | ... | ... | 51.325 | 0.050 | 51.375 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.628331 |
0.75906 | ... | ... | 49.325 | 0.050 | 49.375 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.601573 |
0.722845 | ... | ... | 47.325 | 0.050 | 47.375 | 128000 | 0.025 | 0 | 0.025 | ... | ... | 0.614627 |
0.704952 | ... | ... | 46.325 | 0.050 | 46.375 | 129000 | 0.025 | 0 | 0.025 | ... | ... | 0.600788 |
0.687199 | ... | ... | 45.325 | 0.050 | 45.375 | 130000 | 0.025 | 0 | 0.025 | ... | ... | 0.587041 |
0.669585 | ... | ... | 44.325 | 0.050 | 44.375 | 131000 | 0.025 | 0 | 0.025 | ... | ... | 0.57338 |
0.652107 | ... | ... | 43.325 | 0.050 | 43.375 | 132000 | 0.025 | 0 | 0.025 | ... | ... | 0.559798 |
0.634762 | ... | ... | 42.325 | 0.050 | 42.375 | 133000 | 0.025 | 0 | 0.025 | ... | ... | 0.546292 |
0.617549 | ... | ... | 41.325 | 0.050 | 41.375 | 134000 | 0.025 | 0 | 0.025 | ... | ... | 0.532867 |
0.600466 | ... | ... | 40.325 | 0.050 | 40.375 | 135000 | 0.025 | 0 | 0.025 | ... | ... | 0.519518 |
0.583511 | ... | ... | 39.325 | 0.050 | 39.375 | 136000 | 0.025 | 0 | 0.025 | ... | ... | 0.506246 |
0.566681 | ... | ... | 38.325 | 0.050 | 38.375 | 137000 | 0.025 | 0 | 0.025 | ... | ... | 0.493047 |
0.549976 | ... | ... | 37.325 | 0.050 | 37.375 | 138000 | 0.025 | 0 | 0.025 | ... | ... | 0.479916 |
0.533392 | ... | ... | 36.325 | 0.050 | 36.375 | 139000 | 0.025 | 0 | 0.025 | ... | ... | 0.466851 |
0.516929 | ... | ... | 35.325 | 0.050 | 35.375 | 140000 | 0.025 | 0 | 0.025 | ... | ... | 0.453857 |
0.500584 | ... | ... | 34.325 | 0.050 | 34.375 | 141000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.479057 |
0.484356 | ... | ... | 33.325 | 0.050 | 33.375 | 142000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.465278 |
0.489823 | ... | ... | 32.325 | 0.075 | 32.400 | 143000 | 0.050 | 0 | 0.050 | ... | ... | 0.451562 |
0.473683 | ... | ... | 31.325 | 0.075 | 31.400 | 144000 | 0.050 | 0 | 0.050 | ... | ... | 0.437899 |
0.457653 | ... | ... | 30.350 | 0.050 | 30.400 | 145000 | 0.050 | 0 | 0.050 | ... | ... | 0.424294 |
0.441731 | ... | ... | 29.350 | 0.050 | 29.400 | 146000 | 0.050 | 0 | 0.050 | ... | ... | 0.410747 |
0.425914 | ... | ... | 28.350 | 0.050 | 28.400 | 147000 | 0.050 | 0 | 0.050 | ... | ... | 0.397252 |
0.410201 | ... | ... | 27.350 | 0.050 | 27.400 | 148000 | 0.050 | 0 | 0.050 | ... | ... | 0.383803 |
0.394589 | ... | ... | 26.350 | 0.050 | 26.400 | 149000 | 0.050 | 0 | 0.050 | ... | ... | 0.370397 |
0.379077 | ... | ... | 25.350 | 0.050 | 25.400 | 150000 | 0.050 | 0 | 0.050 | ... | ... | 0.357034 |
0.363663 | ... | ... | 24.350 | 0.050 | 24.400 | 151000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.343716 |
0.348345 | ... | ... | 23.375 | 0.025 | 23.400 | 152000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.330432 |
0.333121 | ... | ... | 22.375 | 0.025 | 22.400 | 153000 | 0.075 | 0 | 0.075 | ... | ... | 0.336216 |
0.333532 | ... | ... | 21.375 | 0.050 | 21.425 | 154000 | 0.075 | 0 | 0.075 | ... | ... | 0.322373 |
0.318224 | ... | ... | 20.375 | 0.050 | 20.425 | 155000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.308552 |
0.302994 | ... | ... | 19.400 | 0.025 | 19.425 | 156000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.294749 |
0.287836 | ... | ... | 18.400 | 0.025 | 18.425 | 157000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.280959 |
0.284714 | ... | ... | 17.425 | 0.025 | 17.450 | 158000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.279998 |
0.269378 | ... | ... | 16.425 | 0.025 | 16.450 | 159000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.265715 |
0.25409 | ... | ... | 15.450 | 0 | 15.450 | 160000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.125 | 0.251421 |
0.248358 | ... | ... | 14.450 | 0.025 | 14.475 | 161000 | 0.100 | -0.050 | 0.150 | 0.175 | 0.125 | 0.237107 |
0.232817 | ... | ... | 13.475 | 0 | 13.475 | 162000 | 0.125 | -0.050 | 0.175 | ... | ... | 0.232057 |
0.225182 | ... | ... | 12.500 | 0 | 12.500 | 163000 | 0.150 | -0.050 | 0.200 | ... | ... | 0.225136 |
0.216229 | ... | ... | 11.550 | -0.025 | 11.525 | 164000 | 0.175 | -0.075 | 0.250 | ... | ... | 0.216725 |
0.206143 | ... | ... | 10.575 | -0.025 | 10.550 | 165000 | 0.200 | -0.075 | 0.275 | 0.225 | 0.225 | 0.207061 |
0.200185 | ... | ... | 9.650 | -0.050 | 9.600 | 166000 | 0.250 | -0.075 | 0.325 | ... | ... | 0.20137 |
0.192085 | ... | ... | 8.700 | -0.050 | 8.650 | 167000 | 0.300 | -0.100 | 0.400 | 0.375 | 0.375 | 0.193469 |
0.185984 | ... | ... | 7.775 | -0.050 | 7.725 | 168000 | 0.375 | -0.100 | 0.475 | 0.525 | 0.400 | 0.187477 |
0.180639 | ... | ... | 6.900 | -0.075 | 6.825 | 169000 | 0.450 | -0.125 | 0.575 | 0.600 | 0.525 | 0.178962 |
0.175196 | ... | ... | 6.025 | -0.075 | 5.950 | 170000 | 0.575 | -0.150 | 0.725 | 0.750 | 0.575 | 0.173969 |
0.169073 | ... | ... | 5.200 | -0.100 | 5.100 | 171000 | 0.725 | -0.150 | 0.875 | 0.900 | 0.750 | 0.16819 |
0.164047 | ... | ... | 4.425 | -0.125 | 4.300 | 172000 | 0.925 | -0.175 | 1.100 | 1.075 | 0.925 | 0.163439 |
0.15914 | ... | ... | 3.700 | -0.150 | 3.550 | 173000 | 1.175 | -0.200 | 1.375 | 1.450 | 1.200 | 0.158749 |
0.155545 | 3.500 | 3.050 | 3.025 | -0.150 | 2.875 | 174000 | 1.500 | -0.200 | 1.700 | 1.850 | 1.325 | 0.155333 |
0.152462 | 2.200 | 2.200 | 2.425 | -0.150 | 2.275 | 175000 | 1.900 | -0.200 | 2.100 | 2 | 2 | 0.152406 |
0.149416 | 1.975 | 1.725 | 1.925 | -0.175 | 1.750 | 176000 | 2.375 | -0.225 | 2.600 | 2.250 | 2.250 | 0.14951 |
0.148051 | 1.600 | 1.300 | 1.475 | -0.150 | 1.325 | 177000 | 2.950 | -0.200 | 3.150 | 3 | 3 | 0.148304 |
0.146661 | 1.050 | 1.050 | 1.100 | -0.125 | 0.975 | 178000 | 3.600 | -0.175 | 3.775 | 3.475 | 3.475 | 0.147103 |
0.148 | 0.900 | 0.700 | 0.825 | -0.100 | 0.725 | 179000 | 4.350 | -0.150 | 4.500 | ... | ... | 0.148683 |
0.148757 | 0.725 | 0.450 | 0.600 | -0.075 | 0.525 | 180000 | 5.150 | -0.125 | 5.275 | 5.250 | 5.250 | 0.149765 |
0.149779 | 0.450 | 0.350 | 0.450 | -0.075 | 0.375 | 181000 | 6 | -0.100 | 6.100 | ... | ... | 0.151241 |
0.152629 | ... | ... | 0.325 | -0.050 | 0.275 | 182000 | 6.875 | -0.125 | 7 | ... | ... | 0.150827 |
0.15536 | ... | ... | 0.250 | -0.050 | 0.200 | 183000 | 7.800 | -0.125 | 7.925 | ... | ... | 0.153531 |
0.159317 | ... | ... | 0.200 | -0.050 | 0.150 | 184000 | 8.750 | -0.100 | 8.850 | ... | ... | 0.157553 |
0.159468 | 0.125 | 0.125 | 0.150 | -0.050 | 0.100 | 185000 | 9.725 | -0.075 | 9.800 | ... | ... | 0.165188 |
0.163488 | 0.125 | 0.125 | 0.125 | -0.050 | 0.075 | 186000 | 10.700 | -0.075 | 10.775 | ... | ... | 0.171167 |
0.175617 | ... | ... | 0.100 | -0.025 | 0.075 | 187000 | 11.675 | -0.075 | 11.750 | ... | ... | 0.175061 |
0.175622 | ... | ... | 0.075 | -0.025 | 0.050 | 188000 | 12.650 | -0.075 | 12.725 | ... | ... | 0.175981 |
0.186824 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 189000 | 13.650 | -0.075 | 13.725 | ... | ... | 0.188336 |
0.17953 | ... | ... | 0.050 | -0.025 | 0.025 | 190000 | 14.650 | -0.050 | 14.700 | ... | ... | 0.200601 |
0.189655 | ... | ... | 0.050 | -0.025 | 0.025 | 191000 | 15.625 | -0.075 | 15.700 | ... | ... | 0.195763 |
0.199657 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 16.625 | -0.075 | 16.700 | ... | ... | 0.207742 |
0.209551 | ... | ... | 0.025 | 0 | 0.025 | 193000 | 17.625 | -0.075 | 17.700 | ... | ... | 0.21966 |
0.21933 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 18.625 | -0.050 | 18.675 | ... | ... | 0.231516 |
0.229004 | ... | ... | 0.025 | 0 | 0.025 | 195000 | 19.625 | -0.050 | 19.675 | ... | ... | 0.243311 |
0.221118 | ... | ... | 0.025 | -0.012 | 0.013 | 196000 | 20.625 | -0.050 | 20.675 | ... | ... | 0.255046 |
0.230051 | ... | ... | 0.025 | -0.012 | 0.013 | 197000 | 21.625 | -0.050 | 21.675 | ... | ... | 0.266722 |
0.238892 | ... | ... | 0.025 | -0.012 | 0.013 | 198000 | 22.625 | -0.050 | 22.675 | ... | ... | 0.278339 |
0.247654 | ... | ... | 0.025 | -0.012 | 0.013 | 199000 | 23.625 | -0.050 | 23.675 | ... | ... | 0.289898 |
0.256339 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 24.625 | -0.050 | 24.675 | ... | ... | 0.3014 |
0.264947 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 25.625 | -0.050 | 25.675 | ... | ... | 0.312844 |
0.273482 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 26.625 | -0.050 | 26.675 | ... | ... | 0.324232 |
0.281946 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 27.625 | -0.050 | 27.675 | ... | ... | 0.335565 |
0.290341 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 28.625 | -0.050 | 28.675 | ... | ... | 0.346842 |
0.29867 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 29.625 | -0.050 | 29.675 | ... | ... | 0.358064 |
0.306923 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 30.625 | -0.050 | 30.675 | ... | ... | 0.369232 |
0.315116 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 31.625 | -0.050 | 31.675 | ... | ... | 0.380346 |
0.32325 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 32.625 | -0.050 | 32.675 | ... | ... | 0.391408 |
0.331324 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 33.625 | -0.050 | 33.675 | ... | ... | 0.402416 |
0.339338 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 34.625 | -0.050 | 34.675 | ... | ... | 0.413373 |
0.34729 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 35.625 | -0.050 | 35.675 | ... | ... | 0.424278 |
0.355177 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 36.625 | -0.050 | 36.675 | ... | ... | 0.435132 |
0.363008 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 37.625 | -0.050 | 37.675 | ... | ... | 0.445936 |
0.370791 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 38.625 | -0.050 | 38.675 | ... | ... | 0.456689 |
0.378523 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 39.625 | -0.050 | 39.675 | ... | ... | 0.467393 |
0.386202 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 40.625 | -0.050 | 40.675 | ... | ... | 0.478047 |
0.39383 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 41.625 | -0.050 | 41.675 | ... | ... | 0.488653 |
0.401396 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 42.625 | -0.050 | 42.675 | ... | ... | 0.499211 |
0.408912 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 43.625 | -0.050 | 43.675 | ... | ... | 0.50972 |
0.416378 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 44.625 | -0.050 | 44.675 | ... | ... | 0.520183 |
0.423797 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 45.625 | -0.050 | 45.675 | ... | ... | 0.530598 |
0.431169 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 46.625 | -0.050 | 46.675 | ... | ... | 0.540967 |
0.438501 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 47.625 | -0.050 | 47.675 | ... | ... | 0.55129 |
0.445787 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 48.625 | -0.050 | 48.675 | ... | ... | 0.561568 |
0.453024 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 49.625 | -0.050 | 49.675 | ... | ... | 0.5718 |
0.460211 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 50.625 | -0.050 | 50.675 | ... | ... | 0.581987 |
0.467354 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 51.625 | -0.050 | 51.675 | ... | ... | 0.59213 |
0.474454 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 52.625 | -0.050 | 52.675 | ... | ... | 0.602229 |
0.481512 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 53.625 | -0.050 | 53.675 | ... | ... | 0.612285 |
0.488528 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 54.625 | -0.050 | 54.675 | ... | ... | 0.622297 |
0.495503 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 55.625 | -0.050 | 55.675 | ... | ... | 0.632266 |
0.502437 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 56.625 | -0.050 | 56.675 | ... | ... | 0.642193 |
0.516183 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 58.625 | -0.050 | 58.675 | ... | ... | 0.661921 |
0.529769 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 60.625 | -0.050 | 60.675 | ... | ... | 0.681483 |
0.543204 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 62.625 | -0.050 | 62.675 | ... | ... | 0.700883 |
0.556491 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 64.625 | -0.050 | 64.675 | ... | ... | 0.720122 |
0.569633 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 66.625 | -0.050 | 66.675 | ... | ... | 0.739205 |
0.582633 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 68.625 | -0.050 | 68.675 | ... | ... | 0.758133 |
0.59548 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 70.625 | -0.050 | 70.675 | ... | ... | 0.77691 |
0.608194 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 72.625 | -0.050 | 72.675 | ... | ... | 0.795537 |
0.620785 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 74.625 | -0.050 | 74.675 | ... | ... | 0.814016 |
0.63325 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 76.625 | -0.050 | 76.675 | ... | ... | 0.832351 |
0.645591 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 78.625 | -0.050 | 78.675 | ... | ... | 0.850544 |
0.657808 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 80.625 | -0.050 | 80.675 | ... | ... | 0.868596 |
0.66989 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 82.625 | -0.050 | 82.675 | ... | ... | 0.886511 |
0.681855 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 84.625 | -0.050 | 84.675 | ... | ... | 0.90429 |
0.693705 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 86.625 | -0.050 | 86.675 | ... | ... | 0.921936 |
0.705443 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 88.625 | -0.050 | 88.675 | ... | ... | 0.93945 |
0.717071 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 90.625 | -0.050 | 90.675 | ... | ... | 0.956835 |
0.728593 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 92.625 | -0.050 | 92.675 | ... | ... | 0.974092 |
0.740015 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 94.625 | -0.050 | 94.675 | ... | ... | 0.991223 |
0.751321 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 96.625 | -0.050 | 96.675 | ... | ... | 1.008231 |
0.762524 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 98.625 | -0.050 | 98.675 | ... | ... | 1.025117 |
0.773627 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 100.625 | -0.050 | 100.675 | ... | ... | 1.041883 |
0.784632 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 102.625 | -0.050 | 102.675 | ... | ... | 1.058531 |
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.