Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.532525 | ... | ... | 101.050 | 1.300 | 102.350 | 98000 | 0.075 | 0 | 0.075 | ... | ... | 0.247485 |
0.517283 | ... | ... | 99.050 | 1.300 | 100.350 | 100000 | 0.075 | 0 | 0.075 | ... | ... | 0.240971 |
0.502381 | ... | ... | 97.050 | 1.300 | 98.350 | 102000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.234582 |
0.487805 | ... | ... | 95.050 | 1.300 | 96.350 | 104000 | 0.100 | 0 | 0.100 | ... | ... | 0.23622 |
0.473539 | ... | ... | 93.050 | 1.300 | 94.350 | 106000 | 0.100 | 0 | 0.100 | ... | ... | 0.22988 |
0.459571 | ... | ... | 91.050 | 1.300 | 92.350 | 108000 | 0.100 | 0 | 0.100 | ... | ... | 0.223654 |
0.445888 | ... | ... | 89.050 | 1.300 | 90.350 | 110000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.217538 |
0.432479 | ... | ... | 87.050 | 1.300 | 88.350 | 112000 | 0.125 | 0 | 0.125 | ... | ... | 0.217541 |
0.419331 | ... | ... | 85.050 | 1.300 | 86.350 | 114000 | 0.125 | 0 | 0.125 | ... | ... | 0.211485 |
0.406436 | ... | ... | 83.050 | 1.300 | 84.350 | 116000 | 0.125 | 0 | 0.125 | ... | ... | 0.205528 |
0.393783 | ... | ... | 81.050 | 1.300 | 82.350 | 118000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.199666 |
0.381363 | ... | ... | 79.050 | 1.300 | 80.350 | 120000 | 0.150 | 0 | 0.150 | ... | ... | 0.198644 |
0.369167 | ... | ... | 77.050 | 1.300 | 78.350 | 122000 | 0.150 | 0 | 0.150 | ... | ... | 0.192842 |
0.357187 | ... | ... | 75.050 | 1.300 | 76.350 | 124000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.187126 |
0.345414 | ... | ... | 73.050 | 1.300 | 74.350 | 126000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.185427 |
0.333843 | ... | ... | 71.050 | 1.300 | 72.350 | 128000 | 0.200 | 0 | 0.200 | ... | ... | 0.183261 |
0.322465 | ... | ... | 69.050 | 1.300 | 70.350 | 130000 | 0.225 | 0 | 0.225 | ... | ... | 0.180728 |
0.311274 | ... | ... | 67.050 | 1.300 | 68.350 | 132000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.177898 |
0.300264 | ... | ... | 65.050 | 1.300 | 66.350 | 134000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.174823 |
0.289429 | ... | ... | 63.050 | 1.300 | 64.350 | 136000 | 0.325 | -0.025 | 0.350 | ... | ... | 0.173812 |
0.278762 | ... | ... | 61.050 | 1.300 | 62.350 | 138000 | 0.350 | -0.050 | 0.400 | ... | ... | 0.170196 |
0.268258 | ... | ... | 59.050 | 1.300 | 60.350 | 140000 | 0.425 | -0.025 | 0.450 | ... | ... | 0.170156 |
0.257912 | ... | ... | 57.050 | 1.300 | 58.350 | 142000 | 0.475 | -0.050 | 0.525 | ... | ... | 0.167721 |
0.247719 | ... | ... | 55.050 | 1.300 | 56.350 | 144000 | 0.550 | -0.050 | 0.600 | ... | ... | 0.166453 |
0.237675 | ... | ... | 53.050 | 1.300 | 54.350 | 146000 | 0.625 | -0.050 | 0.675 | ... | ... | 0.164669 |
0.228417 | ... | ... | 51.075 | 1.300 | 52.375 | 148000 | 0.700 | -0.050 | 0.750 | ... | ... | 0.162464 |
0.219283 | ... | ... | 49.125 | 1.275 | 50.400 | 150000 | 0.800 | -0.050 | 0.850 | ... | ... | 0.161012 |
0.210891 | ... | ... | 47.200 | 1.250 | 48.450 | 152000 | 0.900 | -0.075 | 0.975 | ... | ... | 0.159082 |
0.203204 | ... | ... | 45.300 | 1.225 | 46.525 | 154000 | 1 | -0.075 | 1.075 | ... | ... | 0.156754 |
0.196177 | ... | ... | 43.400 | 1.225 | 44.625 | 156000 | 1.100 | -0.100 | 1.200 | ... | ... | 0.154082 |
0.189182 | ... | ... | 41.500 | 1.225 | 42.725 | 158000 | 1.200 | -0.100 | 1.300 | ... | ... | 0.15111 |
0.182215 | ... | ... | 39.625 | 1.200 | 40.825 | 160000 | 1.325 | -0.100 | 1.425 | ... | ... | 0.14862 |
0.176362 | ... | ... | 37.775 | 1.200 | 38.975 | 162000 | 1.450 | -0.125 | 1.575 | ... | ... | 0.145795 |
0.170461 | ... | ... | 35.950 | 1.175 | 37.125 | 164000 | 1.600 | -0.125 | 1.725 | ... | ... | 0.14332 |
0.165016 | ... | ... | 34.125 | 1.175 | 35.300 | 166000 | 1.750 | -0.150 | 1.900 | ... | ... | 0.140493 |
0.159968 | ... | ... | 32.350 | 1.150 | 33.500 | 168000 | 1.950 | -0.150 | 2.100 | ... | ... | 0.138484 |
0.155259 | ... | ... | 30.625 | 1.100 | 31.725 | 170000 | 2.150 | -0.175 | 2.325 | ... | ... | 0.136048 |
0.151281 | ... | ... | 28.925 | 1.075 | 30 | 172000 | 2.400 | -0.200 | 2.600 | ... | ... | 0.13422 |
0.147921 | ... | ... | 27.250 | 1.075 | 28.325 | 174000 | 2.700 | -0.225 | 2.925 | ... | ... | 0.132853 |
0.14548 | ... | ... | 25.675 | 1.050 | 26.725 | 176000 | 3.050 | -0.225 | 3.275 | ... | ... | 0.131826 |
0.143031 | ... | ... | 24.125 | 1.025 | 25.150 | 178000 | 3.450 | -0.250 | 3.700 | ... | ... | 0.131043 |
0.141659 | ... | ... | 22.675 | 1 | 23.675 | 180000 | 3.925 | -0.275 | 4.200 | ... | ... | 0.130815 |
0.140489 | ... | ... | 21.300 | 0.950 | 22.250 | 182000 | 4.450 | -0.325 | 4.775 | ... | ... | 0.130662 |
0.139814 | ... | ... | 19.975 | 0.925 | 20.900 | 184000 | 5.050 | -0.350 | 5.400 | ... | ... | 0.130897 |
0.139557 | ... | ... | 18.750 | 0.875 | 19.625 | 186000 | 5.725 | -0.375 | 6.100 | ... | ... | 0.131453 |
0.139345 | ... | ... | 17.550 | 0.850 | 18.400 | 188000 | 6.450 | -0.400 | 6.850 | ... | ... | 0.131965 |
0.138857 | ... | ... | 16.375 | 0.825 | 17.200 | 190000 | 7.175 | -0.450 | 7.625 | ... | ... | 0.131816 |
0.138106 | ... | ... | 15.250 | 0.775 | 16.025 | 192000 | 7.950 | -0.475 | 8.425 | ... | ... | 0.131659 |
0.1371 | ... | ... | 14.100 | 0.775 | 14.875 | 194000 | 8.725 | -0.500 | 9.225 | ... | ... | 0.1309 |
0.135551 | ... | ... | 13 | 0.725 | 13.725 | 196000 | 9.500 | -0.550 | 10.050 | 9.500 | 9.500 | 0.129565 |
0.133469 | ... | ... | 11.900 | 0.675 | 12.575 | 198000 | 10.300 | -0.575 | 10.875 | ... | ... | 0.127954 |
0.131137 | ... | ... | 10.800 | 0.650 | 11.450 | 200000 | 11.125 | -0.600 | 11.725 | ... | ... | 0.126061 |
0.128821 | ... | ... | 9.750 | 0.625 | 10.375 | 202000 | 11.975 | -0.625 | 12.600 | ... | ... | 0.123873 |
0.126216 | ... | ... | 8.750 | 0.575 | 9.325 | 204000 | 12.850 | -0.675 | 13.525 | ... | ... | 0.121369 |
0.123868 | ... | ... | 7.825 | 0.525 | 8.350 | 206000 | 13.825 | -0.725 | 14.550 | ... | ... | 0.119386 |
0.122055 | ... | ... | 6.975 | 0.500 | 7.475 | 208000 | 14.875 | -0.750 | 15.625 | ... | ... | 0.117629 |
0.12079 | ... | ... | 6.225 | 0.475 | 6.700 | 210000 | 16.050 | -0.775 | 16.825 | ... | ... | 0.116697 |
0.120409 | ... | ... | 5.600 | 0.450 | 6.050 | 212000 | 17.325 | -0.825 | 18.150 | ... | ... | 0.116342 |
0.120682 | ... | ... | 5.100 | 0.400 | 5.500 | 214000 | 18.725 | -0.850 | 19.575 | ... | ... | 0.116944 |
0.121689 | ... | ... | 4.675 | 0.375 | 5.050 | 216000 | 20.225 | -0.875 | 21.100 | ... | ... | 0.118293 |
0.12287 | ... | ... | 4.300 | 0.350 | 4.650 | 218000 | 21.775 | -0.900 | 22.675 | ... | ... | 0.119834 |
0.124281 | ... | ... | 3.975 | 0.325 | 4.300 | 220000 | 23.350 | -0.950 | 24.300 | ... | ... | 0.121281 |
0.125274 | ... | ... | 3.650 | 0.300 | 3.950 | 222000 | 24.975 | -0.950 | 25.925 | ... | ... | 0.12302 |
0.126573 | ... | ... | 3.375 | 0.275 | 3.650 | 224000 | 26.625 | -0.975 | 27.600 | ... | ... | 0.124752 |
0.127867 | ... | ... | 3.125 | 0.250 | 3.375 | 226000 | 28.300 | -1 | 29.300 | ... | ... | 0.126512 |
0.129188 | ... | ... | 2.875 | 0.250 | 3.125 | 228000 | 30.025 | -1 | 31.025 | ... | ... | 0.128735 |
0.130574 | ... | ... | 2.675 | 0.225 | 2.900 | 230000 | 31.750 | -1.050 | 32.800 | ... | ... | 0.13068 |
0.132062 | ... | ... | 2.475 | 0.225 | 2.700 | 232000 | 33.525 | -1.050 | 34.575 | ... | ... | 0.133199 |
0.133697 | ... | ... | 2.325 | 0.200 | 2.525 | 234000 | 35.300 | -1.075 | 36.375 | ... | ... | 0.135498 |
0.135524 | ... | ... | 2.175 | 0.200 | 2.375 | 236000 | 37.125 | -1.100 | 38.225 | ... | ... | 0.138487 |
0.13759 | ... | ... | 2.050 | 0.200 | 2.250 | 238000 | 38.975 | -1.100 | 40.075 | ... | ... | 0.14178 |
0.139449 | ... | ... | 1.950 | 0.175 | 2.125 | 240000 | 40.825 | -1.125 | 41.950 | ... | ... | 0.144942 |
0.141613 | ... | ... | 1.850 | 0.175 | 2.025 | 242000 | 42.700 | -1.125 | 43.825 | ... | ... | 0.148463 |
0.143601 | ... | ... | 1.775 | 0.150 | 1.925 | 244000 | 44.575 | -1.150 | 45.725 | ... | ... | 0.151884 |
0.145967 | ... | ... | 1.700 | 0.150 | 1.850 | 246000 | 46.475 | -1.150 | 47.625 | ... | ... | 0.155712 |
0.148191 | ... | ... | 1.625 | 0.150 | 1.775 | 248000 | 48.375 | -1.175 | 49.550 | ... | ... | 0.159464 |
0.150274 | ... | ... | 1.550 | 0.150 | 1.700 | 250000 | 50.300 | -1.175 | 51.475 | ... | ... | 0.163662 |
0.152215 | ... | ... | 1.500 | 0.125 | 1.625 | 252000 | 52.200 | -1.200 | 53.400 | ... | ... | 0.167278 |
0.154013 | ... | ... | 1.425 | 0.125 | 1.550 | 254000 | 54.150 | -1.175 | 55.325 | ... | ... | 0.17189 |
0.156319 | ... | ... | 1.375 | 0.125 | 1.500 | 256000 | 56.075 | -1.200 | 57.275 | ... | ... | 0.175924 |
0.157847 | ... | ... | 1.325 | 0.100 | 1.425 | 258000 | 58 | -1.225 | 59.225 | ... | ... | 0.179907 |
0.159924 | ... | ... | 1.275 | 0.100 | 1.375 | 260000 | 59.950 | -1.225 | 61.175 | ... | ... | 0.184384 |
0.161895 | ... | ... | 1.225 | 0.100 | 1.325 | 262000 | 61.900 | -1.225 | 63.125 | ... | ... | 0.188821 |
0.163761 | ... | ... | 1.175 | 0.100 | 1.275 | 264000 | 63.850 | -1.225 | 65.075 | ... | ... | 0.193219 |
0.16552 | ... | ... | 1.125 | 0.100 | 1.225 | 266000 | 65.800 | -1.250 | 67.050 | ... | ... | 0.197578 |
0.16717 | ... | ... | 1.100 | 0.075 | 1.175 | 268000 | 67.775 | -1.250 | 69.025 | ... | ... | 0.202448 |
0.169523 | ... | ... | 1.050 | 0.100 | 1.150 | 270000 | 69.750 | -1.250 | 71 | ... | ... | 0.207283 |
0.17098 | ... | ... | 1.025 | 0.075 | 1.100 | 272000 | 71.725 | -1.250 | 72.975 | ... | ... | 0.212083 |
0.173184 | ... | ... | 0.975 | 0.100 | 1.075 | 274000 | 73.700 | -1.275 | 74.975 | ... | ... | 0.216848 |
0.174443 | ... | ... | 0.950 | 0.075 | 1.025 | 276000 | 75.675 | -1.275 | 76.950 | ... | ... | 0.221581 |
0.176498 | ... | ... | 0.925 | 0.075 | 1 | 278000 | 77.675 | -1.275 | 78.950 | ... | ... | 0.226822 |
0.178489 | ... | ... | 0.900 | 0.075 | 0.975 | 280000 | 79.650 | -1.300 | 80.950 | ... | ... | 0.231488 |
0.180416 | ... | ... | 0.875 | 0.075 | 0.950 | 282000 | 81.650 | -1.300 | 82.950 | ... | ... | 0.236661 |
0.182279 | ... | ... | 0.850 | 0.075 | 0.925 | 284000 | 83.650 | -1.300 | 84.950 | ... | ... | 0.241799 |
0.184079 | ... | ... | 0.825 | 0.075 | 0.900 | 286000 | 85.650 | -1.300 | 86.950 | ... | ... | 0.246902 |
0.185814 | ... | ... | 0.800 | 0.075 | 0.875 | 288000 | 87.650 | -1.300 | 88.950 | ... | ... | 0.251972 |
0.187485 | ... | ... | 0.775 | 0.075 | 0.850 | 290000 | 89.650 | -1.300 | 90.950 | ... | ... | 0.257008 |
0.189091 | ... | ... | 0.775 | 0.050 | 0.825 | 292000 | 91.650 | -1.300 | 92.950 | ... | ... | 0.262011 |
0.190633 | ... | ... | 0.750 | 0.050 | 0.800 | 294000 | 93.650 | -1.300 | 94.950 | ... | ... | 0.266982 |
0.193238 | ... | ... | 0.725 | 0.075 | 0.800 | 296000 | 95.650 | -1.300 | 96.950 | ... | ... | 0.271921 |
0.194678 | ... | ... | 0.725 | 0.050 | 0.775 | 298000 | 97.650 | -1.300 | 98.950 | ... | ... | 0.276828 |
0.196052 | ... | ... | 0.700 | 0.050 | 0.750 | 300000 | 99.650 | -1.300 | 100.950 | ... | ... | 0.281705 |
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.