Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.519073 | ... | ... | 102.350 | 0.275 | 102.625 | 98000 | 0.075 | 0 | 0.075 | ... | ... | 0.248587 |
0.504016 | ... | ... | 100.350 | 0.275 | 100.625 | 100000 | 0.075 | 0 | 0.075 | ... | ... | 0.242075 |
0.489294 | ... | ... | 98.350 | 0.275 | 98.625 | 102000 | 0.075 | 0 | 0.075 | ... | ... | 0.235689 |
0.474891 | ... | ... | 96.350 | 0.275 | 96.625 | 104000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.229424 |
0.460794 | ... | ... | 94.350 | 0.275 | 94.625 | 106000 | 0.100 | 0 | 0.100 | ... | ... | 0.231021 |
0.44699 | ... | ... | 92.350 | 0.275 | 92.625 | 108000 | 0.100 | 0 | 0.100 | ... | ... | 0.224799 |
0.433465 | ... | ... | 90.350 | 0.275 | 90.625 | 110000 | 0.100 | 0 | 0.100 | ... | ... | 0.218686 |
0.42021 | ... | ... | 88.350 | 0.275 | 88.625 | 112000 | 0.125 | 0 | 0.125 | ... | ... | 0.218717 |
0.407213 | ... | ... | 86.350 | 0.275 | 86.625 | 114000 | 0.125 | 0 | 0.125 | ... | ... | 0.212665 |
0.394464 | ... | ... | 84.350 | 0.275 | 84.625 | 116000 | 0.125 | 0 | 0.125 | ... | ... | 0.206711 |
0.381953 | ... | ... | 82.350 | 0.275 | 82.625 | 118000 | 0.125 | 0 | 0.125 | ... | ... | 0.200853 |
0.369672 | ... | ... | 80.350 | 0.275 | 80.625 | 120000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.195086 |
0.357611 | ... | ... | 78.350 | 0.275 | 78.625 | 122000 | 0.150 | 0 | 0.150 | ... | ... | 0.194059 |
0.345764 | ... | ... | 76.350 | 0.275 | 76.625 | 124000 | 0.150 | 0 | 0.150 | ... | ... | 0.188348 |
0.334121 | ... | ... | 74.350 | 0.275 | 74.625 | 126000 | 0.175 | 0 | 0.175 | ... | ... | 0.186672 |
0.322676 | ... | ... | 72.350 | 0.275 | 72.625 | 128000 | 0.200 | 0 | 0.200 | ... | ... | 0.184528 |
0.311422 | ... | ... | 70.350 | 0.275 | 70.625 | 130000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.178867 |
0.300353 | ... | ... | 68.350 | 0.275 | 68.625 | 132000 | 0.250 | 0 | 0.250 | ... | ... | 0.179205 |
0.289463 | ... | ... | 66.350 | 0.275 | 66.625 | 134000 | 0.275 | 0 | 0.275 | ... | ... | 0.17615 |
0.278744 | ... | ... | 64.350 | 0.275 | 64.625 | 136000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.172889 |
0.268192 | ... | ... | 62.350 | 0.275 | 62.625 | 138000 | 0.350 | 0 | 0.350 | ... | ... | 0.171572 |
0.257802 | ... | ... | 60.350 | 0.275 | 60.625 | 140000 | 0.400 | -0.025 | 0.425 | ... | ... | 0.169741 |
0.247568 | ... | ... | 58.350 | 0.275 | 58.625 | 142000 | 0.475 | 0 | 0.475 | ... | ... | 0.169162 |
0.237485 | ... | ... | 56.350 | 0.275 | 56.625 | 144000 | 0.525 | -0.025 | 0.550 | ... | ... | 0.166441 |
0.22755 | ... | ... | 54.350 | 0.275 | 54.625 | 146000 | 0.600 | -0.025 | 0.625 | ... | ... | 0.164832 |
0.217757 | ... | ... | 52.375 | 0.250 | 52.625 | 148000 | 0.675 | -0.025 | 0.700 | ... | ... | 0.162775 |
0.209477 | ... | ... | 50.400 | 0.275 | 50.675 | 150000 | 0.775 | -0.025 | 0.800 | ... | ... | 0.161477 |
0.201299 | ... | ... | 48.450 | 0.275 | 48.725 | 152000 | 0.875 | -0.025 | 0.900 | ... | ... | 0.15968 |
0.193877 | ... | ... | 46.525 | 0.275 | 46.800 | 154000 | 0.975 | -0.025 | 1 | ... | ... | 0.157466 |
0.186522 | ... | ... | 44.625 | 0.250 | 44.875 | 156000 | 1.075 | -0.025 | 1.100 | ... | ... | 0.154898 |
0.179855 | ... | ... | 42.725 | 0.250 | 42.975 | 158000 | 1.175 | -0.025 | 1.200 | ... | ... | 0.152021 |
0.173214 | ... | ... | 40.825 | 0.250 | 41.075 | 160000 | 1.300 | -0.025 | 1.325 | ... | ... | 0.149631 |
0.167184 | ... | ... | 38.975 | 0.225 | 39.200 | 162000 | 1.425 | -0.025 | 1.450 | ... | ... | 0.146896 |
0.161702 | ... | ... | 37.125 | 0.225 | 37.350 | 164000 | 1.550 | -0.050 | 1.600 | ... | ... | 0.143857 |
0.156701 | ... | ... | 35.300 | 0.225 | 35.525 | 166000 | 1.725 | -0.025 | 1.750 | ... | ... | 0.141778 |
0.152113 | ... | ... | 33.500 | 0.225 | 33.725 | 168000 | 1.900 | -0.050 | 1.950 | ... | ... | 0.139295 |
0.148368 | ... | ... | 31.725 | 0.250 | 31.975 | 170000 | 2.125 | -0.025 | 2.150 | ... | ... | 0.137524 |
0.144857 | ... | ... | 30 | 0.250 | 30.250 | 172000 | 2.400 | 0 | 2.400 | ... | ... | 0.136295 |
0.142418 | ... | ... | 28.325 | 0.275 | 28.600 | 174000 | 2.700 | 0 | 2.700 | ... | ... | 0.135 |
0.140016 | ... | ... | 26.725 | 0.250 | 26.975 | 176000 | 3.050 | 0 | 3.050 | ... | ... | 0.134053 |
0.138818 | ... | ... | 25.150 | 0.300 | 25.450 | 178000 | 3.475 | 0.025 | 3.450 | ... | ... | 0.133767 |
0.137854 | ... | ... | 23.675 | 0.300 | 23.975 | 180000 | 3.950 | 0.025 | 3.925 | ... | ... | 0.133612 |
0.137424 | ... | ... | 22.250 | 0.325 | 22.575 | 182000 | 4.525 | 0.075 | 4.450 | ... | ... | 0.134272 |
0.137781 | ... | ... | 20.900 | 0.375 | 21.275 | 184000 | 5.150 | 0.100 | 5.050 | ... | ... | 0.134914 |
0.138147 | ... | ... | 19.625 | 0.400 | 20.025 | 186000 | 5.850 | 0.125 | 5.725 | ... | ... | 0.135864 |
0.138196 | ... | ... | 18.400 | 0.400 | 18.800 | 188000 | 6.575 | 0.125 | 6.450 | ... | ... | 0.136443 |
0.137952 | ... | ... | 17.200 | 0.400 | 17.600 | 190000 | 7.300 | 0.125 | 7.175 | ... | ... | 0.136377 |
0.136827 | ... | ... | 16.025 | 0.350 | 16.375 | 192000 | 8.025 | 0.075 | 7.950 | ... | ... | 0.135716 |
0.135463 | ... | ... | 14.875 | 0.300 | 15.175 | 194000 | 8.750 | 0.025 | 8.725 | ... | ... | 0.134494 |
0.133277 | ... | ... | 13.725 | 0.225 | 13.950 | 196000 | 9.475 | -0.025 | 9.500 | ... | ... | 0.132733 |
0.130573 | ... | ... | 12.575 | 0.150 | 12.725 | 198000 | 10.175 | -0.125 | 10.300 | ... | ... | 0.130152 |
0.127342 | ... | ... | 11.450 | 0.050 | 11.500 | 200000 | 10.900 | -0.225 | 11.125 | ... | ... | 0.127324 |
0.123846 | ... | ... | 10.375 | -0.075 | 10.300 | 202000 | 11.625 | -0.350 | 11.975 | ... | ... | 0.123942 |
0.120614 | ... | ... | 9.325 | -0.150 | 9.175 | 204000 | 12.425 | -0.425 | 12.850 | ... | ... | 0.120825 |
0.11761 | ... | ... | 8.350 | -0.225 | 8.125 | 206000 | 13.325 | -0.500 | 13.825 | ... | ... | 0.118223 |
0.115382 | ... | ... | 7.475 | -0.275 | 7.200 | 208000 | 14.325 | -0.550 | 14.875 | ... | ... | 0.11612 |
0.114237 | ... | ... | 6.700 | -0.275 | 6.425 | 210000 | 15.500 | -0.550 | 16.050 | ... | ... | 0.115403 |
0.114243 | ... | ... | 6.050 | -0.250 | 5.800 | 212000 | 16.825 | -0.500 | 17.325 | ... | ... | 0.115858 |
0.115814 | ... | ... | 5.500 | -0.150 | 5.350 | 214000 | 18.300 | -0.425 | 18.725 | ... | ... | 0.117593 |
0.118478 | ... | ... | 5.050 | -0.025 | 5.025 | 216000 | 19.925 | -0.300 | 20.225 | ... | ... | 0.120744 |
0.121064 | ... | ... | 4.650 | 0.075 | 4.725 | 218000 | 21.575 | -0.200 | 21.775 | ... | ... | 0.123843 |
0.123274 | ... | ... | 4.300 | 0.125 | 4.425 | 220000 | 23.225 | -0.125 | 23.350 | ... | ... | 0.126598 |
0.125113 | ... | ... | 3.950 | 0.175 | 4.125 | 222000 | 24.875 | -0.100 | 24.975 | ... | ... | 0.12902 |
0.126581 | ... | ... | 3.650 | 0.175 | 3.825 | 224000 | 26.525 | -0.100 | 26.625 | ... | ... | 0.131114 |
0.127673 | ... | ... | 3.375 | 0.150 | 3.525 | 226000 | 28.175 | -0.125 | 28.300 | ... | ... | 0.132883 |
0.128765 | ... | ... | 3.125 | 0.125 | 3.250 | 228000 | 29.850 | -0.175 | 30.025 | ... | ... | 0.134701 |
0.129889 | ... | ... | 2.900 | 0.100 | 3 | 230000 | 31.575 | -0.175 | 31.750 | ... | ... | 0.13699 |
0.13108 | ... | ... | 2.700 | 0.075 | 2.775 | 232000 | 33.300 | -0.225 | 33.525 | ... | ... | 0.139024 |
0.13238 | ... | ... | 2.525 | 0.050 | 2.575 | 234000 | 35.075 | -0.225 | 35.300 | ... | ... | 0.141628 |
0.13383 | ... | ... | 2.375 | 0.025 | 2.400 | 236000 | 36.875 | -0.250 | 37.125 | ... | ... | 0.144453 |
0.135479 | ... | ... | 2.250 | 0 | 2.250 | 238000 | 38.700 | -0.275 | 38.975 | ... | ... | 0.147537 |
0.13787 | ... | ... | 2.125 | 0.025 | 2.150 | 240000 | 40.550 | -0.275 | 40.825 | ... | ... | 0.150917 |
0.139575 | ... | ... | 2.025 | 0 | 2.025 | 242000 | 42.425 | -0.275 | 42.700 | ... | ... | 0.154624 |
0.142127 | ... | ... | 1.925 | 0.025 | 1.950 | 244000 | 44.325 | -0.250 | 44.575 | ... | ... | 0.158691 |
0.144536 | ... | ... | 1.850 | 0.025 | 1.875 | 246000 | 46.225 | -0.250 | 46.475 | ... | ... | 0.162676 |
0.146241 | ... | ... | 1.775 | 0 | 1.775 | 248000 | 48.125 | -0.250 | 48.375 | ... | ... | 0.166581 |
0.148934 | ... | ... | 1.700 | 0.025 | 1.725 | 250000 | 50.050 | -0.250 | 50.300 | ... | ... | 0.170891 |
0.150921 | ... | ... | 1.625 | 0.025 | 1.650 | 252000 | 51.950 | -0.250 | 52.200 | ... | ... | 0.174656 |
0.152766 | ... | ... | 1.550 | 0.025 | 1.575 | 254000 | 53.875 | -0.275 | 54.150 | ... | ... | 0.178842 |
0.155109 | ... | ... | 1.500 | 0.025 | 1.525 | 256000 | 55.800 | -0.275 | 56.075 | ... | ... | 0.182972 |
0.156687 | ... | ... | 1.425 | 0.025 | 1.450 | 258000 | 57.750 | -0.250 | 58 | ... | ... | 0.187545 |
0.158803 | ... | ... | 1.375 | 0.025 | 1.400 | 260000 | 59.675 | -0.275 | 59.950 | ... | ... | 0.191573 |
0.160815 | ... | ... | 1.325 | 0.025 | 1.350 | 262000 | 61.625 | -0.275 | 61.900 | ... | ... | 0.196055 |
0.162721 | ... | ... | 1.275 | 0.025 | 1.300 | 264000 | 63.575 | -0.275 | 63.850 | ... | ... | 0.200495 |
0.164522 | ... | ... | 1.225 | 0.025 | 1.250 | 266000 | 65.550 | -0.250 | 65.800 | ... | ... | 0.205401 |
0.166216 | ... | ... | 1.175 | 0.025 | 1.200 | 268000 | 67.500 | -0.275 | 67.775 | ... | ... | 0.209763 |
0.167801 | ... | ... | 1.150 | 0 | 1.150 | 270000 | 69.475 | -0.275 | 69.750 | ... | ... | 0.214594 |
0.170101 | ... | ... | 1.100 | 0.025 | 1.125 | 272000 | 71.450 | -0.275 | 71.725 | ... | ... | 0.219389 |
0.171492 | ... | ... | 1.075 | 0 | 1.075 | 274000 | 73.425 | -0.275 | 73.700 | ... | ... | 0.224149 |
0.173644 | ... | ... | 1.025 | 0.025 | 1.050 | 276000 | 75.400 | -0.275 | 75.675 | ... | ... | 0.228874 |
0.174835 | ... | ... | 1 | 0 | 1 | 278000 | 77.400 | -0.275 | 77.675 | ... | ... | 0.234073 |
0.176837 | ... | ... | 0.975 | 0 | 0.975 | 280000 | 79.375 | -0.275 | 79.650 | ... | ... | 0.238731 |
0.178776 | ... | ... | 0.950 | 0 | 0.950 | 282000 | 81.375 | -0.275 | 81.650 | ... | ... | 0.243861 |
0.18065 | ... | ... | 0.925 | 0 | 0.925 | 284000 | 83.375 | -0.275 | 83.650 | ... | ... | 0.248957 |
0.18246 | ... | ... | 0.900 | 0 | 0.900 | 286000 | 85.375 | -0.275 | 85.650 | ... | ... | 0.25402 |
0.184206 | ... | ... | 0.875 | 0 | 0.875 | 288000 | 87.375 | -0.275 | 87.650 | ... | ... | 0.259049 |
0.185888 | ... | ... | 0.850 | 0 | 0.850 | 290000 | 89.375 | -0.275 | 89.650 | ... | ... | 0.264046 |
0.187505 | ... | ... | 0.825 | 0 | 0.825 | 292000 | 91.375 | -0.275 | 91.650 | ... | ... | 0.269011 |
0.190151 | ... | ... | 0.800 | 0.025 | 0.825 | 294000 | 93.375 | -0.275 | 93.650 | ... | ... | 0.273943 |
0.191666 | ... | ... | 0.800 | 0 | 0.800 | 296000 | 95.375 | -0.275 | 95.650 | ... | ... | 0.278845 |
0.193117 | ... | ... | 0.775 | 0 | 0.775 | 298000 | 97.375 | -0.275 | 97.650 | ... | ... | 0.283716 |
0.195666 | ... | ... | 0.750 | 0.025 | 0.775 | 300000 | 99.375 | -0.275 | 99.650 | ... | ... | 0.288556 |
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.