Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.040464 | ... | ... | 90.500 | -0.150 | 90.350 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 0.672252 |
1.007006 | ... | ... | 88.500 | -0.150 | 88.350 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 0.652057 |
0.974317 | ... | ... | 86.500 | -0.150 | 86.350 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 0.632298 |
0.942363 | ... | ... | 84.500 | -0.150 | 84.350 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 0.612953 |
0.91111 | ... | ... | 82.500 | -0.150 | 82.350 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 0.593994 |
0.880529 | ... | ... | 80.500 | -0.150 | 80.350 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.575412 |
0.850591 | ... | ... | 78.500 | -0.150 | 78.350 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.557191 |
0.821269 | ... | ... | 76.500 | -0.150 | 76.350 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.539316 |
0.792538 | ... | ... | 74.500 | -0.150 | 74.350 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.521773 |
0.764374 | ... | ... | 72.500 | -0.150 | 72.350 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.50454 |
0.736754 | ... | ... | 70.500 | -0.150 | 70.350 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.487606 |
0.709658 | ... | ... | 68.500 | -0.150 | 68.350 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.470964 |
0.683066 | ... | ... | 66.500 | -0.150 | 66.350 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.454602 |
0.65696 | ... | ... | 64.500 | -0.150 | 64.350 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.438511 |
0.631322 | ... | ... | 62.500 | -0.150 | 62.350 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.42267 |
0.606134 | ... | ... | 60.500 | -0.150 | 60.350 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.407073 |
0.581382 | ... | ... | 58.500 | -0.150 | 58.350 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.391714 |
0.55705 | ... | ... | 56.500 | -0.150 | 56.350 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.376583 |
0.533123 | ... | ... | 54.500 | -0.150 | 54.350 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.361665 |
0.509589 | ... | ... | 52.500 | -0.150 | 52.350 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.34695 |
0.486434 | ... | ... | 50.500 | -0.150 | 50.350 | 128000 | 0.013 | 0 | 0.013 | ... | ... | 0.332436 |
0.463646 | ... | ... | 48.500 | -0.150 | 48.350 | 130000 | 0.025 | 0.012 | 0.013 | ... | ... | 0.33988 |
0.441214 | ... | ... | 46.500 | -0.150 | 46.350 | 132000 | 0.025 | 0 | 0.025 | ... | ... | 0.324913 |
0.430127 | ... | ... | 45.500 | -0.150 | 45.350 | 133000 | 0.025 | 0 | 0.025 | ... | ... | 0.317501 |
0.419125 | ... | ... | 44.500 | -0.150 | 44.350 | 134000 | 0.025 | 0 | 0.025 | ... | ... | 0.310134 |
0.408206 | ... | ... | 43.500 | -0.150 | 43.350 | 135000 | 0.025 | 0 | 0.025 | ... | ... | 0.302807 |
0.397369 | ... | ... | 42.500 | -0.150 | 42.350 | 136000 | 0.025 | 0 | 0.025 | ... | ... | 0.295522 |
0.386614 | ... | ... | 41.500 | -0.150 | 41.350 | 137000 | 0.025 | 0 | 0.025 | ... | ... | 0.288278 |
0.375938 | ... | ... | 40.500 | -0.150 | 40.350 | 138000 | 0.025 | 0 | 0.025 | ... | ... | 0.281075 |
0.36534 | ... | ... | 39.500 | -0.150 | 39.350 | 139000 | 0.050 | 0 | 0.050 | ... | ... | 0.297037 |
0.35482 | ... | ... | 38.500 | -0.150 | 38.350 | 140000 | 0.050 | 0 | 0.050 | ... | ... | 0.289414 |
0.344375 | ... | ... | 37.500 | -0.150 | 37.350 | 141000 | 0.050 | 0 | 0.050 | ... | ... | 0.281829 |
0.334006 | ... | ... | 36.500 | -0.150 | 36.350 | 142000 | 0.050 | 0 | 0.050 | ... | ... | 0.27428 |
0.323711 | ... | ... | 35.500 | -0.150 | 35.350 | 143000 | 0.050 | 0 | 0.050 | ... | ... | 0.266767 |
0.313488 | ... | ... | 34.500 | -0.150 | 34.350 | 144000 | 0.050 | 0 | 0.050 | ... | ... | 0.259289 |
0.303337 | ... | ... | 33.500 | -0.150 | 33.350 | 145000 | 0.050 | 0 | 0.050 | ... | ... | 0.251845 |
0.293257 | ... | ... | 32.500 | -0.150 | 32.350 | 146000 | 0.050 | 0 | 0.050 | ... | ... | 0.244433 |
0.283247 | ... | ... | 31.500 | -0.150 | 31.350 | 147000 | 0.050 | 0 | 0.050 | ... | ... | 0.237049 |
0.273305 | ... | ... | 30.500 | -0.150 | 30.350 | 148000 | 0.050 | 0 | 0.050 | ... | ... | 0.229695 |
0.263432 | ... | ... | 29.500 | -0.150 | 29.350 | 149000 | 0.050 | 0 | 0.050 | ... | ... | 0.222371 |
0.253625 | ... | ... | 28.500 | -0.150 | 28.350 | 150000 | 0.050 | 0 | 0.050 | ... | ... | 0.215075 |
0.243884 | ... | ... | 27.500 | -0.150 | 27.350 | 151000 | 0.050 | 0 | 0.050 | ... | ... | 0.207801 |
0.234208 | ... | ... | 26.500 | -0.150 | 26.350 | 152000 | 0.050 | 0 | 0.050 | ... | ... | 0.20055 |
0.224596 | ... | ... | 25.500 | -0.150 | 25.350 | 153000 | 0.050 | 0 | 0.050 | ... | ... | 0.193322 |
0.215047 | ... | ... | 24.525 | -0.175 | 24.350 | 154000 | 0.075 | 0 | 0.075 | ... | ... | 0.197102 |
0.211974 | ... | ... | 23.525 | -0.150 | 23.375 | 155000 | 0.075 | 0 | 0.075 | ... | ... | 0.18958 |
0.202514 | ... | ... | 22.525 | -0.150 | 22.375 | 156000 | 0.075 | 0 | 0.075 | ... | ... | 0.182075 |
0.198805 | ... | ... | 21.525 | -0.125 | 21.400 | 157000 | 0.100 | 0 | 0.100 | ... | ... | 0.182597 |
0.189406 | ... | ... | 20.550 | -0.150 | 20.400 | 158000 | 0.125 | 0 | 0.125 | ... | ... | 0.181475 |
0.185127 | ... | ... | 19.550 | -0.125 | 19.425 | 159000 | 0.125 | 0 | 0.125 | ... | ... | 0.173517 |
0.180358 | ... | ... | 18.575 | -0.125 | 18.450 | 160000 | 0.150 | 0 | 0.150 | ... | ... | 0.17104 |
0.175156 | ... | ... | 17.625 | -0.150 | 17.475 | 161000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.167685 |
0.169564 | ... | ... | 16.650 | -0.150 | 16.500 | 162000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.163617 |
0.166989 | ... | ... | 15.700 | -0.150 | 15.550 | 163000 | 0.250 | -0.025 | 0.275 | ... | ... | 0.162558 |
0.163475 | ... | ... | 14.750 | -0.150 | 14.600 | 164000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.160196 |
0.159172 | ... | ... | 13.825 | -0.175 | 13.650 | 165000 | 0.350 | -0.025 | 0.375 | 0.350 | 0.325 | 0.156808 |
0.156586 | ... | ... | 12.925 | -0.200 | 12.725 | 166000 | 0.425 | -0.050 | 0.475 | ... | ... | 0.155012 |
0.152947 | ... | ... | 12 | -0.200 | 11.800 | 167000 | 0.500 | -0.050 | 0.550 | ... | ... | 0.151995 |
0.150341 | 11.050 | 11.050 | 11.100 | -0.200 | 10.900 | 168000 | 0.600 | -0.050 | 0.650 | ... | ... | 0.149904 |
0.148328 | ... | ... | 10.225 | -0.200 | 10.025 | 169000 | 0.725 | -0.050 | 0.775 | ... | ... | 0.148307 |
0.145018 | ... | ... | 9.375 | -0.225 | 9.150 | 170000 | 0.850 | -0.075 | 0.925 | ... | ... | 0.145337 |
0.143451 | ... | ... | 8.550 | -0.225 | 8.325 | 171000 | 1 | -0.100 | 1.100 | ... | ... | 0.142617 |
0.141731 | ... | ... | 7.800 | -0.275 | 7.525 | 172000 | 1.200 | -0.125 | 1.325 | ... | ... | 0.141249 |
0.139739 | ... | ... | 7.025 | -0.275 | 6.750 | 173000 | 1.425 | -0.125 | 1.550 | 1.525 | 1.450 | 0.139554 |
0.138524 | ... | ... | 6.300 | -0.275 | 6.025 | 174000 | 1.700 | -0.125 | 1.825 | ... | ... | 0.138597 |
0.136739 | ... | ... | 5.600 | -0.275 | 5.325 | 175000 | 2 | -0.125 | 2.125 | 2.075 | 2.075 | 0.137042 |
0.135383 | ... | ... | 4.950 | -0.275 | 4.675 | 176000 | 2.350 | -0.125 | 2.475 | 2.400 | 2.400 | 0.135897 |
0.135316 | ... | ... | 4.375 | -0.275 | 4.100 | 177000 | 2.750 | -0.125 | 2.875 | ... | ... | 0.135022 |
0.134407 | 3.725 | 3.725 | 3.800 | -0.250 | 3.550 | 178000 | 3.200 | -0.100 | 3.300 | 3.150 | 3.150 | 0.134332 |
0.133645 | ... | ... | 3.275 | -0.225 | 3.050 | 179000 | 3.700 | -0.075 | 3.775 | ... | ... | 0.133784 |
0.133017 | 2.975 | 2.975 | 2.800 | -0.200 | 2.600 | 180000 | 4.250 | -0.050 | 4.300 | ... | ... | 0.133375 |
0.13151 | ... | ... | 2.375 | -0.200 | 2.175 | 181000 | 4.825 | -0.025 | 4.850 | ... | ... | 0.132103 |
0.130142 | ... | ... | 2 | -0.200 | 1.800 | 182000 | 5.425 | -0.050 | 5.475 | ... | ... | 0.129909 |
0.128978 | ... | ... | 1.675 | -0.200 | 1.475 | 183000 | 6.100 | -0.050 | 6.150 | ... | ... | 0.128979 |
0.129389 | ... | ... | 1.375 | -0.150 | 1.225 | 184000 | 6.850 | 0 | 6.850 | ... | ... | 0.129655 |
0.129242 | ... | ... | 1.150 | -0.150 | 1 | 185000 | 7.625 | 0 | 7.625 | ... | ... | 0.12982 |
0.130049 | ... | ... | 0.925 | -0.100 | 0.825 | 186000 | 8.425 | 0.050 | 8.375 | 8.150 | 8.150 | 0.129527 |
0.130714 | ... | ... | 0.775 | -0.100 | 0.675 | 187000 | 9.275 | 0.050 | 9.225 | ... | ... | 0.130487 |
0.131434 | ... | ... | 0.625 | -0.075 | 0.550 | 188000 | 10.150 | 0.075 | 10.075 | ... | ... | 0.131574 |
0.132494 | ... | ... | 0.525 | -0.075 | 0.450 | 189000 | 11.050 | 0.075 | 10.975 | 10.925 | 10.925 | 0.133096 |
0.134307 | ... | ... | 0.425 | -0.050 | 0.375 | 190000 | 11.975 | 0.100 | 11.875 | ... | ... | 0.135477 |
0.134794 | ... | ... | 0.375 | -0.075 | 0.300 | 191000 | 12.900 | 0.075 | 12.825 | ... | ... | 0.136703 |
0.136675 | ... | ... | 0.300 | -0.050 | 0.250 | 192000 | 13.850 | 0.100 | 13.750 | ... | ... | 0.139464 |
0.137366 | ... | ... | 0.250 | -0.050 | 0.200 | 193000 | 14.800 | 0.100 | 14.700 | ... | ... | 0.141306 |
0.140591 | 0.200 | 0.200 | 0.225 | -0.050 | 0.175 | 194000 | 15.750 | 0.100 | 15.650 | ... | ... | 0.142021 |
0.143138 | 0.150 | 0.150 | 0.175 | -0.025 | 0.150 | 195000 | 16.725 | 0.100 | 16.625 | ... | ... | 0.145663 |
0.144878 | 0.150 | 0.150 | 0.150 | -0.025 | 0.125 | 196000 | 17.700 | 0.125 | 17.575 | ... | ... | 0.148779 |
0.1456 | ... | ... | 0.125 | -0.025 | 0.100 | 197000 | 18.700 | 0.125 | 18.575 | ... | ... | 0.156272 |
0.144929 | ... | ... | 0.125 | -0.050 | 0.075 | 198000 | 19.675 | 0.125 | 19.550 | ... | ... | 0.158716 |
0.150765 | ... | ... | 0.100 | -0.025 | 0.075 | 199000 | 20.675 | 0.125 | 20.550 | ... | ... | 0.166099 |
0.156539 | ... | ... | 0.100 | -0.025 | 0.075 | 200000 | 21.675 | 0.150 | 21.525 | ... | ... | 0.173445 |
0.153081 | ... | ... | 0.075 | -0.025 | 0.050 | 201000 | 22.650 | 0.125 | 22.525 | ... | ... | 0.17513 |
0.158495 | ... | ... | 0.075 | -0.025 | 0.050 | 202000 | 23.650 | 0.125 | 23.525 | ... | ... | 0.182403 |
0.163856 | ... | ... | 0.075 | -0.025 | 0.050 | 203000 | 24.650 | 0.125 | 24.525 | ... | ... | 0.189639 |
0.155001 | ... | ... | 0.050 | -0.025 | 0.025 | 204000 | 25.650 | 0.150 | 25.500 | ... | ... | 0.19684 |
0.159921 | ... | ... | 0.050 | -0.025 | 0.025 | 205000 | 26.650 | 0.150 | 26.500 | ... | ... | 0.204007 |
0.164798 | ... | ... | 0.050 | -0.025 | 0.025 | 206000 | 27.650 | 0.150 | 27.500 | ... | ... | 0.211138 |
0.169632 | ... | ... | 0.050 | -0.025 | 0.025 | 207000 | 28.650 | 0.150 | 28.500 | ... | ... | 0.218236 |
0.174425 | ... | ... | 0.050 | -0.025 | 0.025 | 208000 | 29.650 | 0.150 | 29.500 | ... | ... | 0.2253 |
0.179181 | ... | ... | 0.025 | 0 | 0.025 | 209000 | 30.650 | 0.150 | 30.500 | ... | ... | 0.23233 |
0.183901 | ... | ... | 0.025 | 0 | 0.025 | 210000 | 31.650 | 0.150 | 31.500 | ... | ... | 0.239327 |
0.188583 | ... | ... | 0.025 | 0 | 0.025 | 211000 | 32.650 | 0.150 | 32.500 | ... | ... | 0.246291 |
0.193227 | ... | ... | 0.025 | 0 | 0.025 | 212000 | 33.650 | 0.150 | 33.500 | ... | ... | 0.253223 |
0.197833 | ... | ... | 0.025 | 0 | 0.025 | 213000 | 34.650 | 0.150 | 34.500 | ... | ... | 0.260122 |
0.202405 | ... | ... | 0.025 | 0 | 0.025 | 214000 | 35.650 | 0.150 | 35.500 | ... | ... | 0.266989 |
0.206947 | ... | ... | 0.025 | 0 | 0.025 | 215000 | 36.650 | 0.150 | 36.500 | ... | ... | 0.273825 |
0.211456 | ... | ... | 0.025 | 0 | 0.025 | 216000 | 37.650 | 0.150 | 37.500 | ... | ... | 0.28063 |
0.215934 | ... | ... | 0.025 | 0 | 0.025 | 217000 | 38.650 | 0.150 | 38.500 | ... | ... | 0.287403 |
0.220376 | ... | ... | 0.025 | 0 | 0.025 | 218000 | 39.650 | 0.150 | 39.500 | ... | ... | 0.294146 |
0.224785 | ... | ... | 0.025 | 0 | 0.025 | 219000 | 40.650 | 0.150 | 40.500 | ... | ... | 0.300858 |
0.229165 | ... | ... | 0.025 | 0 | 0.025 | 220000 | 41.650 | 0.150 | 41.500 | ... | ... | 0.30754 |
0.233514 | ... | ... | 0.025 | 0 | 0.025 | 221000 | 42.650 | 0.150 | 42.500 | ... | ... | 0.314193 |
0.237835 | ... | ... | 0.025 | 0 | 0.025 | 222000 | 43.650 | 0.150 | 43.500 | ... | ... | 0.320815 |
0.24213 | ... | ... | 0.025 | 0 | 0.025 | 223000 | 44.650 | 0.150 | 44.500 | ... | ... | 0.327409 |
0.246397 | ... | ... | 0.013 | 0.012 | 0.025 | 224000 | 45.650 | 0.150 | 45.500 | ... | ... | 0.333973 |
0.238491 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 47.650 | 0.150 | 47.500 | ... | ... | 0.347015 |
0.246402 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 49.650 | 0.150 | 49.500 | ... | ... | 0.359945 |
0.254207 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 51.650 | 0.150 | 51.500 | ... | ... | 0.372763 |
0.261919 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 53.650 | 0.150 | 53.500 | ... | ... | 0.385472 |
0.26954 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 55.650 | 0.150 | 55.500 | ... | ... | 0.398074 |
0.277075 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 57.650 | 0.150 | 57.500 | ... | ... | 0.410571 |
0.284522 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 59.650 | 0.150 | 59.500 | ... | ... | 0.422965 |
0.291884 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 61.650 | 0.150 | 61.500 | ... | ... | 0.435257 |
0.299166 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 63.650 | 0.150 | 63.500 | ... | ... | 0.447448 |
0.306369 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 65.650 | 0.150 | 65.500 | ... | ... | 0.459542 |
0.313495 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 67.650 | 0.150 | 67.500 | ... | ... | 0.471538 |
0.320541 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 69.650 | 0.150 | 69.500 | ... | ... | 0.48344 |
0.327509 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 71.650 | 0.150 | 71.500 | ... | ... | 0.495248 |
0.334408 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 73.650 | 0.150 | 73.500 | ... | ... | 0.506964 |
0.341241 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 75.650 | 0.150 | 75.500 | ... | ... | 0.51859 |
0.348005 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 77.650 | 0.150 | 77.500 | ... | ... | 0.530127 |
0.354703 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 79.650 | 0.150 | 79.500 | ... | ... | 0.541576 |
0.361332 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 81.650 | 0.150 | 81.500 | ... | ... | 0.552939 |
0.367892 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 83.650 | 0.150 | 83.500 | ... | ... | 0.564217 |
0.374388 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 85.650 | 0.150 | 85.500 | ... | ... | 0.575412 |
0.380823 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 87.650 | 0.150 | 87.500 | ... | ... | 0.586524 |
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.