Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.688741 | ... | ... | 98.600 | -0.425 | 98.175 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 1.28322 |
1.637657 | ... | ... | 96.600 | -0.425 | 96.175 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 1.246786 |
1.587736 | ... | ... | 94.600 | -0.425 | 94.175 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 1.211125 |
1.538924 | ... | ... | 92.600 | -0.425 | 92.175 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 1.176216 |
1.491174 | ... | ... | 90.600 | -0.425 | 90.175 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 1.142028 |
1.444439 | ... | ... | 88.600 | -0.425 | 88.175 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 1.10853 |
1.398678 | ... | ... | 86.600 | -0.425 | 86.175 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 1.075691 |
1.35385 | ... | ... | 84.600 | -0.425 | 84.175 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 1.043473 |
1.309916 | ... | ... | 82.600 | -0.425 | 82.175 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 1.011846 |
1.266841 | ... | ... | 80.600 | -0.425 | 80.175 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.980798 |
1.224593 | ... | ... | 78.600 | -0.425 | 78.175 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.950305 |
1.183142 | ... | ... | 76.600 | -0.425 | 76.175 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.920345 |
1.142456 | ... | ... | 74.600 | -0.425 | 74.175 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.890894 |
1.102509 | ... | ... | 72.600 | -0.425 | 72.175 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.861914 |
1.063273 | ... | ... | 70.600 | -0.425 | 70.175 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.833405 |
1.024723 | ... | ... | 68.600 | -0.425 | 68.175 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.80535 |
0.986835 | ... | ... | 66.600 | -0.425 | 66.175 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.777731 |
0.949586 | ... | ... | 64.600 | -0.425 | 64.175 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.750528 |
0.912955 | ... | ... | 62.600 | -0.425 | 62.175 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.723714 |
0.876922 | ... | ... | 60.600 | -0.425 | 60.175 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.69729 |
0.841467 | ... | ... | 58.600 | -0.425 | 58.175 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.67124 |
0.806572 | ... | ... | 56.600 | -0.425 | 56.175 | 130000 | 0.013 | 0 | 0.013 | ... | ... | 0.645548 |
0.772218 | ... | ... | 54.600 | -0.425 | 54.175 | 132000 | 0.013 | 0 | 0.013 | ... | ... | 0.620184 |
0.755238 | ... | ... | 53.600 | -0.425 | 53.175 | 133000 | 0.013 | 0 | 0.013 | ... | ... | 0.607624 |
0.738388 | ... | ... | 52.600 | -0.425 | 52.175 | 134000 | 0.013 | 0 | 0.013 | ... | ... | 0.595144 |
0.721665 | ... | ... | 51.600 | -0.425 | 51.175 | 135000 | 0.013 | 0 | 0.013 | ... | ... | 0.582744 |
0.705068 | ... | ... | 50.600 | -0.425 | 50.175 | 136000 | 0.013 | 0 | 0.013 | ... | ... | 0.570422 |
0.688594 | ... | ... | 49.600 | -0.425 | 49.175 | 137000 | 0.013 | 0 | 0.013 | ... | ... | 0.558176 |
0.672242 | ... | ... | 48.600 | -0.425 | 48.175 | 138000 | 0.013 | 0 | 0.013 | ... | ... | 0.546009 |
0.65601 | ... | ... | 47.600 | -0.425 | 47.175 | 139000 | 0.013 | 0 | 0.013 | ... | ... | 0.533911 |
0.639895 | ... | ... | 46.600 | -0.425 | 46.175 | 140000 | 0.013 | 0 | 0.013 | ... | ... | 0.521879 |
0.623897 | ... | ... | 45.600 | -0.425 | 45.175 | 141000 | 0.013 | 0 | 0.013 | ... | ... | 0.509917 |
0.608014 | ... | ... | 44.600 | -0.425 | 44.175 | 142000 | 0.013 | 0 | 0.013 | ... | ... | 0.498023 |
0.592243 | ... | ... | 43.600 | -0.425 | 43.175 | 143000 | 0.013 | 0 | 0.013 | ... | ... | 0.486196 |
0.576584 | ... | ... | 42.600 | -0.425 | 42.175 | 144000 | 0.013 | 0 | 0.013 | ... | ... | 0.474434 |
0.561034 | ... | ... | 41.600 | -0.425 | 41.175 | 145000 | 0.013 | 0 | 0.013 | ... | ... | 0.462737 |
0.545593 | ... | ... | 40.600 | -0.425 | 40.175 | 146000 | 0.013 | 0 | 0.013 | ... | ... | 0.451094 |
0.530258 | ... | ... | 39.600 | -0.425 | 39.175 | 147000 | 0.013 | 0 | 0.013 | ... | ... | 0.439507 |
0.515028 | ... | ... | 38.600 | -0.425 | 38.175 | 148000 | 0.013 | 0 | 0.013 | ... | ... | 0.427985 |
0.499902 | ... | ... | 37.600 | -0.425 | 37.175 | 149000 | 0.013 | 0 | 0.013 | ... | ... | 0.416523 |
0.484879 | ... | ... | 36.600 | -0.425 | 36.175 | 150000 | 0.013 | 0 | 0.013 | ... | ... | 0.405118 |
0.469956 | ... | ... | 35.600 | -0.425 | 35.175 | 151000 | 0.013 | 0 | 0.013 | ... | ... | 0.393767 |
0.455132 | ... | ... | 34.600 | -0.425 | 34.175 | 152000 | 0.013 | 0 | 0.013 | ... | ... | 0.382462 |
0.440407 | ... | ... | 33.600 | -0.425 | 33.175 | 153000 | 0.013 | 0 | 0.013 | ... | ... | 0.371202 |
0.425779 | ... | ... | 32.600 | -0.425 | 32.175 | 154000 | 0.013 | 0 | 0.013 | ... | ... | 0.359992 |
0.411246 | ... | ... | 31.600 | -0.425 | 31.175 | 155000 | 0.013 | -0.012 | 0.025 | ... | ... | 0.348832 |
0.396808 | ... | ... | 30.600 | -0.425 | 30.175 | 156000 | 0.025 | 0 | 0.025 | ... | ... | 0.362671 |
0.382462 | ... | ... | 29.600 | -0.425 | 29.175 | 157000 | 0.025 | 0 | 0.025 | ... | ... | 0.350924 |
0.368208 | ... | ... | 28.600 | -0.425 | 28.175 | 158000 | 0.025 | 0 | 0.025 | ... | ... | 0.339223 |
0.354045 | ... | ... | 27.600 | -0.425 | 27.175 | 159000 | 0.025 | 0 | 0.025 | ... | ... | 0.327555 |
0.339972 | ... | ... | 26.600 | -0.425 | 26.175 | 160000 | 0.025 | 0 | 0.025 | ... | ... | 0.315921 |
0.325987 | ... | ... | 25.600 | -0.425 | 25.175 | 161000 | 0.025 | 0 | 0.025 | ... | ... | 0.304324 |
0.312089 | ... | ... | 24.600 | -0.425 | 24.175 | 162000 | 0.025 | 0 | 0.025 | ... | ... | 0.292762 |
0.298277 | ... | ... | 23.625 | -0.450 | 23.175 | 163000 | 0.025 | 0 | 0.025 | ... | ... | 0.28123 |
0.305004 | ... | ... | 22.625 | -0.425 | 22.200 | 164000 | 0.025 | -0.025 | 0.050 | ... | ... | 0.269722 |
0.291162 | ... | ... | 21.625 | -0.425 | 21.200 | 165000 | 0.050 | 0 | 0.050 | ... | ... | 0.282717 |
0.277392 | ... | ... | 20.625 | -0.425 | 20.200 | 166000 | 0.050 | 0 | 0.050 | ... | ... | 0.270394 |
0.263695 | ... | ... | 19.625 | -0.425 | 19.200 | 167000 | 0.050 | 0 | 0.050 | ... | ... | 0.258082 |
0.250067 | ... | ... | 18.650 | -0.450 | 18.200 | 168000 | 0.050 | 0 | 0.050 | ... | ... | 0.24578 |
0.236507 | ... | ... | 17.650 | -0.450 | 17.200 | 169000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.23348 |
0.223012 | ... | ... | 16.650 | -0.450 | 16.200 | 170000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.22118 |
0.223033 | ... | ... | 15.650 | -0.425 | 15.225 | 171000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.208872 |
0.209284 | ... | ... | 14.650 | -0.425 | 14.225 | 172000 | 0.075 | 0 | 0.075 | ... | ... | 0.209553 |
0.195565 | ... | ... | 13.650 | -0.425 | 13.225 | 173000 | 0.075 | 0 | 0.075 | ... | ... | 0.196589 |
0.19171 | 12.625 | 12.625 | 12.675 | -0.425 | 12.250 | 174000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.183586 |
0.177637 | ... | ... | 11.675 | -0.425 | 11.250 | 175000 | 0.100 | 0 | 0.100 | ... | ... | 0.179591 |
0.163548 | ... | ... | 10.700 | -0.450 | 10.250 | 176000 | 0.100 | -0.025 | 0.125 | 0.125 | 0.125 | 0.165961 |
0.15674 | ... | ... | 9.725 | -0.450 | 9.275 | 177000 | 0.125 | 0 | 0.125 | 0.125 | 0.125 | 0.159206 |
0.148285 | ... | ... | 8.750 | -0.450 | 8.300 | 178000 | 0.150 | 0 | 0.150 | 0.175 | 0.125 | 0.150777 |
0.138454 | ... | ... | 7.775 | -0.450 | 7.325 | 179000 | 0.175 | -0.025 | 0.200 | 0.150 | 0.150 | 0.140945 |
0.135644 | ... | ... | 6.850 | -0.450 | 6.400 | 180000 | 0.225 | -0.025 | 0.250 | 0.300 | 0.300 | 0.133957 |
0.129137 | ... | ... | 5.925 | -0.450 | 5.475 | 181000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.12797 |
0.122507 | ... | ... | 5.025 | -0.450 | 4.575 | 182000 | 0.425 | 0 | 0.425 | 0.625 | 0.325 | 0.124432 |
0.119499 | ... | ... | 4.175 | -0.425 | 3.750 | 183000 | 0.575 | 0 | 0.575 | 0.475 | 0.475 | 0.119001 |
0.115656 | ... | ... | 3.375 | -0.400 | 2.975 | 184000 | 0.800 | 0 | 0.800 | 1.175 | 0.650 | 0.115359 |
0.112017 | 2 | 2 | 2.675 | -0.400 | 2.275 | 185000 | 1.100 | 0.025 | 1.075 | 1.550 | 0.850 | 0.111871 |
0.109282 | 2.225 | 1.650 | 2.025 | -0.350 | 1.675 | 186000 | 1.500 | 0.075 | 1.425 | 2.050 | 1.200 | 0.109261 |
0.106655 | 1.500 | 0.900 | 1.500 | -0.325 | 1.175 | 187000 | 2 | 0.125 | 1.875 | 2.600 | 1.800 | 0.106755 |
0.105732 | 1.300 | 0.800 | 1.050 | -0.250 | 0.800 | 188000 | 2.625 | 0.175 | 2.450 | ... | ... | 0.105973 |
0.105386 | 0.650 | 0.450 | 0.725 | -0.200 | 0.525 | 189000 | 3.350 | 0.225 | 3.125 | 3.275 | 2.825 | 0.10582 |
0.107367 | 0.500 | 0.275 | 0.500 | -0.150 | 0.350 | 190000 | 4.175 | 0.275 | 3.900 | ... | ... | 0.108082 |
0.108846 | 0.275 | 0.200 | 0.325 | -0.100 | 0.225 | 191000 | 5.050 | 0.325 | 4.725 | ... | ... | 0.109997 |
0.111948 | 0.125 | 0.125 | 0.225 | -0.075 | 0.150 | 192000 | 5.950 | 0.350 | 5.600 | ... | ... | 0.109153 |
0.115147 | ... | ... | 0.150 | -0.050 | 0.100 | 193000 | 6.900 | 0.375 | 6.525 | ... | ... | 0.11182 |
0.120994 | ... | ... | 0.100 | -0.025 | 0.075 | 194000 | 7.875 | 0.400 | 7.475 | 8.250 | 8.250 | 0.117309 |
0.123944 | ... | ... | 0.075 | -0.025 | 0.050 | 195000 | 8.850 | 0.400 | 8.450 | ... | ... | 0.1196 |
0.121675 | ... | ... | 0.050 | -0.025 | 0.025 | 196000 | 9.850 | 0.425 | 9.425 | ... | ... | 0.13144 |
0.131916 | ... | ... | 0.050 | -0.025 | 0.025 | 197000 | 10.850 | 0.425 | 10.425 | ... | ... | 0.143171 |
0.141991 | ... | ... | 0.025 | 0 | 0.025 | 198000 | 11.825 | 0.400 | 11.425 | ... | ... | 0.138155 |
0.151934 | ... | ... | 0.025 | 0 | 0.025 | 199000 | 12.825 | 0.425 | 12.400 | ... | ... | 0.149458 |
0.149063 | ... | ... | 0.025 | -0.012 | 0.013 | 200000 | 13.825 | 0.425 | 13.400 | ... | ... | 0.160704 |
0.158148 | ... | ... | 0.025 | -0.012 | 0.013 | 201000 | 14.825 | 0.425 | 14.400 | ... | ... | 0.171895 |
0.167131 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 15.825 | 0.425 | 15.400 | ... | ... | 0.183031 |
0.176006 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 16.825 | 0.425 | 16.400 | ... | ... | 0.194111 |
0.184798 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 17.825 | 0.425 | 17.400 | ... | ... | 0.205138 |
0.193496 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 18.825 | 0.425 | 18.400 | ... | ... | 0.21611 |
0.202104 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 19.825 | 0.425 | 19.400 | ... | ... | 0.22703 |
0.210631 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 20.825 | 0.425 | 20.400 | ... | ... | 0.237897 |
0.219087 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 21.825 | 0.425 | 21.400 | ... | ... | 0.248712 |
0.227458 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 22.825 | 0.425 | 22.400 | ... | ... | 0.259474 |
0.235755 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 23.825 | 0.425 | 23.400 | ... | ... | 0.270186 |
0.243983 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 24.825 | 0.425 | 24.400 | ... | ... | 0.280848 |
0.252142 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 25.825 | 0.425 | 25.400 | ... | ... | 0.291459 |
0.260232 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 26.825 | 0.425 | 26.400 | ... | ... | 0.302021 |
0.268257 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 27.825 | 0.425 | 27.400 | ... | ... | 0.312533 |
0.27622 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 28.825 | 0.425 | 28.400 | ... | ... | 0.322997 |
0.284121 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 29.825 | 0.425 | 29.400 | ... | ... | 0.333413 |
0.291954 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 30.825 | 0.425 | 30.400 | ... | ... | 0.343781 |
0.299734 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 31.825 | 0.425 | 31.400 | ... | ... | 0.354102 |
0.307457 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 32.825 | 0.425 | 32.400 | ... | ... | 0.364376 |
0.315126 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 33.825 | 0.425 | 33.400 | ... | ... | 0.374603 |
0.32274 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 34.825 | 0.425 | 34.400 | ... | ... | 0.384784 |
0.330296 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 35.825 | 0.425 | 35.400 | ... | ... | 0.39492 |
0.337792 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 36.825 | 0.425 | 36.400 | ... | ... | 0.40501 |
0.345239 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 37.825 | 0.425 | 37.400 | ... | ... | 0.415056 |
0.352643 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 38.825 | 0.425 | 38.400 | ... | ... | 0.425058 |
0.359998 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 39.825 | 0.425 | 39.400 | ... | ... | 0.435015 |
0.367305 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 40.825 | 0.425 | 40.400 | ... | ... | 0.444929 |
0.374564 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 41.825 | 0.425 | 41.400 | ... | ... | 0.4548 |
0.381767 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 42.825 | 0.425 | 42.400 | ... | ... | 0.464628 |
0.388922 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 43.825 | 0.425 | 43.400 | ... | ... | 0.474414 |
0.396033 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 44.825 | 0.425 | 44.400 | ... | ... | 0.484157 |
0.4031 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 45.825 | 0.425 | 45.400 | ... | ... | 0.493859 |
0.410128 | ... | ... | 0.013 | 0 | 0.013 | 233000 | 46.825 | 0.425 | 46.400 | ... | ... | 0.50352 |
0.417116 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 47.825 | 0.425 | 47.400 | ... | ... | 0.51314 |
0.424062 | ... | ... | 0.013 | 0 | 0.013 | 235000 | 48.825 | 0.425 | 48.400 | ... | ... | 0.522719 |
0.430964 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 49.825 | 0.425 | 49.400 | ... | ... | 0.532258 |
0.444631 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 51.825 | 0.425 | 51.400 | ... | ... | 0.551216 |
0.45814 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 53.825 | 0.425 | 53.400 | ... | ... | 0.570018 |
0.471495 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 55.825 | 0.425 | 55.400 | ... | ... | 0.588666 |
0.484704 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 57.825 | 0.425 | 57.400 | ... | ... | 0.607162 |
0.497764 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 59.825 | 0.425 | 59.400 | ... | ... | 0.625509 |
0.510676 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 61.825 | 0.425 | 61.400 | ... | ... | 0.64371 |
0.52345 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 63.825 | 0.425 | 63.400 | ... | ... | 0.661767 |
0.53609 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 65.825 | 0.425 | 65.400 | ... | ... | 0.679681 |
0.548598 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 67.825 | 0.425 | 67.400 | ... | ... | 0.697456 |
0.56097 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 69.825 | 0.425 | 69.400 | ... | ... | 0.715094 |
0.573208 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 71.825 | 0.425 | 71.400 | ... | ... | 0.732597 |
0.585333 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 73.825 | 0.425 | 73.400 | ... | ... | 0.749966 |
0.597339 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 75.825 | 0.425 | 75.400 | ... | ... | 0.767205 |
0.609229 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 77.825 | 0.425 | 77.400 | ... | ... | 0.784316 |
0.621004 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 79.825 | 0.425 | 79.400 | ... | ... | 0.801298 |
0.632662 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 81.825 | 0.425 | 81.400 | ... | ... | 0.818156 |
0.644199 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 83.825 | 0.425 | 83.400 | ... | ... | 0.83489 |
0.655628 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 85.825 | 0.425 | 85.400 | ... | ... | 0.851503 |
0.666952 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 87.825 | 0.425 | 87.400 | ... | ... | 0.867996 |
0.678174 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 89.825 | 0.425 | 89.400 | ... | ... | 0.884372 |
0.689299 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 91.825 | 0.425 | 91.400 | ... | ... | 0.900632 |
0.700328 | ... | ... | 0.013 | 0 | 0.013 | 280000 | 93.825 | 0.425 | 93.400 | ... | ... | 0.916778 |
0.711259 | ... | ... | 0.013 | 0 | 0.013 | 282000 | 95.825 | 0.425 | 95.400 | ... | ... | 0.93281 |
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.