Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 97.375 | -0.525 | 96.850 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.999228 |
0 | ... | ... | 95.375 | -0.525 | 94.850 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.9714 |
0 | ... | ... | 93.375 | -0.525 | 92.850 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.94413 |
0 | ... | ... | 91.375 | -0.525 | 90.850 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.9174 |
0 | ... | ... | 89.375 | -0.525 | 88.850 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.891185 |
0 | ... | ... | 87.375 | -0.525 | 86.850 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.865464 |
0 | ... | ... | 85.375 | -0.525 | 84.850 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.840217 |
0 | ... | ... | 83.375 | -0.525 | 82.850 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.815413 |
0 | ... | ... | 81.375 | -0.525 | 80.850 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.791044 |
0 | ... | ... | 79.375 | -0.525 | 78.850 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.767094 |
0 | ... | ... | 77.375 | -0.525 | 76.850 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.743548 |
0 | ... | ... | 75.375 | -0.525 | 74.850 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.720388 |
0 | ... | ... | 73.375 | -0.525 | 72.850 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.697594 |
0 | ... | ... | 71.375 | -0.525 | 70.850 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.675149 |
0 | ... | ... | 69.375 | -0.525 | 68.850 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.653048 |
0 | ... | ... | 67.375 | -0.525 | 66.850 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.631279 |
0 | ... | ... | 65.375 | -0.525 | 64.850 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.60983 |
0 | ... | ... | 63.375 | -0.525 | 62.850 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.588681 |
0 | ... | ... | 61.375 | -0.525 | 60.850 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.567819 |
0 | ... | ... | 59.375 | -0.525 | 58.850 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.547249 |
0 | ... | ... | 57.375 | -0.525 | 56.850 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.526954 |
0 | ... | ... | 55.375 | -0.525 | 54.850 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.506923 |
0 | ... | ... | 53.375 | -0.525 | 52.850 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.487129 |
0 | ... | ... | 52.375 | -0.525 | 51.850 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0.477323 |
0 | ... | ... | 51.375 | -0.525 | 50.850 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.467578 |
0 | ... | ... | 50.375 | -0.525 | 49.850 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0.457891 |
0 | ... | ... | 49.375 | -0.525 | 48.850 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.448262 |
0 | ... | ... | 48.375 | -0.525 | 47.850 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0.43869 |
0 | ... | ... | 47.375 | -0.525 | 46.850 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.429174 |
0 | ... | ... | 46.375 | -0.525 | 45.850 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0.419708 |
0 | ... | ... | 45.375 | -0.525 | 44.850 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.410293 |
0 | ... | ... | 44.375 | -0.525 | 43.850 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0.40093 |
0 | ... | ... | 43.375 | -0.525 | 42.850 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.391618 |
0 | ... | ... | 42.375 | -0.525 | 41.850 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0.382356 |
0 | ... | ... | 41.375 | -0.525 | 40.850 | 150000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.373142 |
0 | ... | ... | 40.375 | -0.525 | 39.850 | 151000 | 0.025 | 0 | 0.025 | ... | ... | 0.38951 |
0 | ... | ... | 39.375 | -0.525 | 38.850 | 152000 | 0.025 | 0 | 0.025 | ... | ... | 0.379847 |
0 | ... | ... | 38.375 | -0.525 | 37.850 | 153000 | 0.025 | 0 | 0.025 | ... | ... | 0.37023 |
0 | ... | ... | 37.375 | -0.525 | 36.850 | 154000 | 0.025 | 0 | 0.025 | ... | ... | 0.360656 |
0 | ... | ... | 36.375 | -0.525 | 35.850 | 155000 | 0.025 | 0 | 0.025 | ... | ... | 0.35112 |
0 | ... | ... | 35.375 | -0.525 | 34.850 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0.341626 |
0 | ... | ... | 34.375 | -0.525 | 33.850 | 157000 | 0.025 | 0 | 0.025 | ... | ... | 0.332178 |
0 | ... | ... | 33.375 | -0.525 | 32.850 | 158000 | 0.025 | 0 | 0.025 | 0.025 | 0.025 | 0.32277 |
0 | ... | ... | 32.375 | -0.525 | 31.850 | 159000 | 0.025 | 0 | 0.025 | ... | ... | 0.313401 |
0 | ... | ... | 31.375 | -0.525 | 30.850 | 160000 | 0.025 | 0 | 0.025 | ... | ... | 0.304062 |
0 | ... | ... | 30.375 | -0.525 | 29.850 | 161000 | 0.025 | 0 | 0.025 | ... | ... | 0.294757 |
0 | ... | ... | 29.375 | -0.525 | 28.850 | 162000 | 0.025 | 0 | 0.025 | ... | ... | 0.285485 |
0 | ... | ... | 28.375 | -0.525 | 27.850 | 163000 | 0.025 | 0 | 0.025 | ... | ... | 0.276249 |
0 | ... | ... | 27.375 | -0.525 | 26.850 | 164000 | 0.025 | 0 | 0.025 | ... | ... | 0.267047 |
0 | ... | ... | 26.375 | -0.525 | 25.850 | 165000 | 0.025 | 0 | 0.025 | ... | ... | 0.257867 |
0 | ... | ... | 25.375 | -0.525 | 24.850 | 166000 | 0.025 | 0 | 0.025 | ... | ... | 0.248714 |
0 | ... | ... | 24.375 | -0.525 | 23.850 | 167000 | 0.025 | 0 | 0.025 | ... | ... | 0.239586 |
0 | ... | ... | 23.375 | -0.525 | 22.850 | 168000 | 0.025 | -0.025 | 0.050 | 0.025 | 0.025 | 0.230484 |
0 | 22 | 22 | 21.875 | 0.125 | 22 | 169000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.242037 |
0 | ... | ... | 21.400 | -0.525 | 20.875 | 170000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.2323 |
0 | ... | ... | 20.400 | -0.525 | 19.875 | 171000 | 0.050 | 0 | 0.050 | ... | ... | 0.222577 |
0 | ... | ... | 19.400 | -0.525 | 18.875 | 172000 | 0.050 | 0 | 0.050 | 0.050 | 0.050 | 0.212866 |
0 | ... | ... | 18.400 | -0.500 | 17.900 | 173000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.215767 |
0 | ... | ... | 17.400 | -0.500 | 16.900 | 174000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.205603 |
0 | ... | ... | 16.400 | -0.500 | 15.900 | 175000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.195436 |
0 | ... | ... | 15.400 | -0.500 | 14.900 | 176000 | 0.075 | 0.025 | 0.050 | ... | ... | 0.185261 |
0 | ... | ... | 14.425 | -0.500 | 13.925 | 177000 | 0.100 | 0.050 | 0.050 | ... | ... | 0.183748 |
0 | ... | ... | 13.425 | -0.500 | 12.925 | 178000 | 0.100 | 0.025 | 0.075 | ... | ... | 0.173165 |
0 | ... | ... | 12.450 | -0.500 | 11.950 | 179000 | 0.125 | 0.025 | 0.100 | 0.125 | 0.125 | 0.169368 |
0 | ... | ... | 11.475 | -0.500 | 10.975 | 180000 | 0.125 | -0.025 | 0.150 | 0.125 | 0.125 | 0.158389 |
0 | ... | ... | 10.500 | -0.500 | 10 | 181000 | 0.175 | 0.025 | 0.150 | 0.150 | 0.125 | 0.157891 |
0 | ... | ... | 9.525 | -0.475 | 9.050 | 182000 | 0.200 | 0 | 0.200 | 0.200 | 0.200 | 0.150661 |
0 | ... | ... | 8.575 | -0.500 | 8.075 | 183000 | 0.250 | 0.025 | 0.225 | ... | ... | 0.146324 |
0 | ... | ... | 7.625 | -0.475 | 7.150 | 184000 | 0.325 | 0.050 | 0.275 | 0.300 | 0.250 | 0.143447 |
0 | 7.075 | 7.075 | 6.725 | -0.500 | 6.225 | 185000 | 0.325 | -0.075 | 0.400 | 0.375 | 0.325 | 0.130143 |
0 | 6.200 | 5.425 | 5.825 | -0.475 | 5.350 | 186000 | 0.375 | -0.125 | 0.500 | 0.450 | 0.375 | 0.12184 |
0 | 5.600 | 5.600 | 4.975 | -0.475 | 4.500 | 187000 | 0.475 | -0.175 | 0.650 | 0.525 | 0.475 | 0.116752 |
0 | 3.875 | 3.875 | 3.700 | 0.175 | 3.875 | 188000 | 0.900 | 0.050 | 0.850 | 0.900 | 0.725 | 0.133049 |
0.052087 | 3.200 | 3 | 2.950 | 0.250 | 3.200 | 189000 | 0.800 | -0.300 | 1.100 | 1.250 | 0.800 | 0.108448 |
0.090189 | 2.900 | 2.775 | 2.275 | 0.625 | 2.900 | 190000 | 1 | -0.450 | 1.450 | 1.550 | 1 | 0.102162 |
0.053608 | 1.825 | 1.625 | 1.725 | -0.100 | 1.625 | 191000 | 1.375 | -0.475 | 1.850 | 1.650 | 1.300 | 0.102423 |
0.083166 | 1.575 | 1.150 | 1.250 | 0.325 | 1.575 | 192000 | 2.100 | -0.275 | 2.375 | 2.100 | 2.100 | 0.117256 |
0.09034 | 1.250 | 0.900 | 0.875 | 0.375 | 1.250 | 193000 | 2.525 | -0.475 | 3 | 2.825 | 2.525 | 0.111255 |
0.091188 | 0.900 | 0.600 | 0.600 | 0.300 | 0.900 | 194000 | 3.725 | 0.350 | 3.375 | 3.250 | 2.725 | 0.144953 |
0.088168 | 0.575 | 0.375 | 0.400 | 0.175 | 0.575 | 195000 | 4.550 | 0.425 | 4.125 | ... | ... | 0.155622 |
0.079295 | 0.400 | 0.400 | 0.325 | -0.050 | 0.275 | 196000 | 5.400 | 0.450 | 4.950 | ... | ... | 0.165791 |
0.087118 | 0.225 | 0.175 | 0.175 | 0.050 | 0.225 | 197000 | 6.300 | 0.475 | 5.825 | ... | ... | 0.177467 |
0.08151 | ... | ... | 0.150 | -0.050 | 0.100 | 198000 | 7.250 | 0.500 | 6.750 | ... | ... | 0.191226 |
0.086759 | ... | ... | 0.100 | -0.025 | 0.075 | 199000 | 8.200 | 0.500 | 7.700 | ... | ... | 0.204127 |
0.089745 | ... | ... | 0.075 | -0.025 | 0.050 | 200000 | 9.200 | 0.525 | 8.675 | ... | ... | 0.219862 |
0.098835 | ... | ... | 0.050 | 0 | 0.050 | 201000 | 10.175 | 0.525 | 9.650 | ... | ... | 0.233306 |
0.107753 | 0.050 | 0.050 | 0.025 | 0.025 | 0.050 | 202000 | 11.425 | 0.250 | 11.175 | 11.425 | 11.425 | 0.266686 |
0.10509 | 0.025 | 0.025 | 0.025 | 0 | 0.025 | 203000 | 12.150 | 0.500 | 11.650 | ... | ... | 0.260704 |
0.11307 | ... | ... | 0.025 | 0 | 0.025 | 204000 | 13.150 | 0.525 | 12.625 | ... | ... | 0.274844 |
0.120947 | ... | ... | 0.025 | 0 | 0.025 | 205000 | 14.150 | 0.525 | 13.625 | ... | ... | 0.288705 |
0.128711 | ... | ... | 0.025 | 0 | 0.025 | 206000 | 15.150 | 0.525 | 14.625 | ... | ... | 0.302303 |
0.125837 | ... | ... | 0.025 | -0.012 | 0.013 | 207000 | 16.150 | 0.525 | 15.625 | ... | ... | 0.315667 |
0.132957 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 17.150 | 0.525 | 16.625 | ... | ... | 0.328804 |
0.139993 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 18.150 | 0.525 | 17.625 | ... | ... | 0.341738 |
0.146965 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 19.150 | 0.525 | 18.625 | ... | ... | 0.354477 |
0.153864 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 20.150 | 0.525 | 19.625 | ... | ... | 0.367033 |
0.160691 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 21.150 | 0.525 | 20.625 | ... | ... | 0.379418 |
0.167457 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 22.150 | 0.525 | 21.625 | ... | ... | 0.391638 |
0.174167 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 23.150 | 0.525 | 22.625 | ... | ... | 0.403704 |
0.18081 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 24.150 | 0.525 | 23.625 | ... | ... | 0.415622 |
0.187396 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 25.150 | 0.525 | 24.625 | ... | ... | 0.427398 |
0.193927 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 26.150 | 0.525 | 25.625 | ... | ... | 0.43904 |
0.200406 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 27.150 | 0.525 | 26.625 | ... | ... | 0.450552 |
0.20683 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 28.150 | 0.525 | 27.625 | ... | ... | 0.461939 |
0.213204 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 29.150 | 0.525 | 28.625 | ... | ... | 0.473206 |
0.219528 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 30.150 | 0.525 | 29.625 | ... | ... | 0.48436 |
0.225805 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 31.150 | 0.525 | 30.625 | ... | ... | 0.495401 |
0.232029 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 32.150 | 0.525 | 31.625 | ... | ... | 0.506334 |
0.238211 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 33.150 | 0.525 | 32.625 | ... | ... | 0.517162 |
0.24435 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 34.150 | 0.525 | 33.625 | ... | ... | 0.527892 |
0.250445 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 35.150 | 0.525 | 34.625 | ... | ... | 0.538523 |
0.256497 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 36.150 | 0.525 | 35.625 | ... | ... | 0.549059 |
0.262505 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 37.150 | 0.525 | 36.625 | ... | ... | 0.559502 |
0.268465 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 38.150 | 0.525 | 37.625 | ... | ... | 0.569856 |
0.274389 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 39.150 | 0.525 | 38.625 | ... | ... | 0.580123 |
0.280277 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 40.150 | 0.525 | 39.625 | ... | ... | 0.590305 |
0.286128 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 41.150 | 0.525 | 40.625 | ... | ... | 0.600404 |
0.291941 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 42.150 | 0.525 | 41.625 | ... | ... | 0.610423 |
0.297717 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 43.150 | 0.525 | 42.625 | ... | ... | 0.620363 |
0.303449 | ... | ... | 0.013 | 0 | 0.013 | 235000 | 44.150 | 0.525 | 43.625 | ... | ... | 0.630226 |
0.309143 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 45.150 | 0.525 | 44.625 | ... | ... | 0.640013 |
0.314803 | ... | ... | 0.013 | 0 | 0.013 | 237000 | 46.150 | 0 | 46.150 | ... | ... | 0.649728 |
0.320428 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 47.150 | 0.525 | 46.625 | ... | ... | 0.65937 |
0.331588 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 49.150 | 0.525 | 48.625 | ... | ... | 0.678446 |
0.342617 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 51.150 | 0.525 | 50.625 | ... | ... | 0.697253 |
0.353503 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 53.150 | 0.525 | 52.625 | ... | ... | 0.715801 |
0.364265 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 55.150 | 0.525 | 54.625 | ... | ... | 0.7341 |
0.374907 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 57.150 | 0.525 | 56.625 | ... | ... | 0.752159 |
0.385436 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 59.150 | 0.525 | 58.625 | ... | ... | 0.769988 |
0.395849 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 61.150 | 0.525 | 60.625 | ... | ... | 0.787593 |
0.406144 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 63.150 | 0.525 | 62.625 | ... | ... | 0.804983 |
0.416332 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 65.150 | 0.525 | 64.625 | ... | ... | 0.822164 |
0.426414 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 67.150 | 0.525 | 66.625 | ... | ... | 0.839142 |
0.436393 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 69.150 | 0.525 | 68.625 | ... | ... | 0.855925 |
0.446267 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 71.150 | 0.525 | 70.625 | ... | ... | 0.872517 |
0.456037 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 73.150 | 0.525 | 72.625 | ... | ... | 0.888925 |
0.465716 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 75.150 | 0.525 | 74.625 | ... | ... | 0.905154 |
0.475301 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 77.150 | 0.525 | 76.625 | ... | ... | 0.921209 |
0.484795 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 79.150 | 0.525 | 78.625 | ... | ... | 0.937093 |
0.4942 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 81.150 | 0.525 | 80.625 | ... | ... | 0.952812 |
0.503515 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 83.150 | 0.525 | 82.625 | ... | ... | 0.968369 |
0.512733 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 85.150 | 0.525 | 84.625 | ... | ... | 0.98377 |
0.521865 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 87.150 | 0.525 | 86.625 | ... | ... | 0.999018 |
0.530916 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 89.150 | 0.525 | 88.625 | ... | ... | 1.014117 |
0.539885 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 91.150 | 0.525 | 90.625 | ... | ... | 1.02907 |
0.548782 | ... | ... | 0.013 | 0 | 0.013 | 284000 | 93.150 | 0.525 | 92.625 | ... | ... | 1.043881 |
0.557602 | ... | ... | 0.013 | 0 | 0.013 | 286000 | 95.150 | 0 | 95.150 | ... | ... | 1.058552 |
0.566345 | ... | ... | 0.013 | 0 | 0.013 | 288000 | 97.150 | 0 | 97.150 | ... | ... | 1.073088 |
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.