Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.600854 | ... | ... | 89.325 | 0.050 | 89.375 | 86000 | 0.013 | 0 | 0.013 | ... | ... | 1.18837 |
1.548777 | ... | ... | 87.325 | 0.050 | 87.375 | 88000 | 0.013 | 0 | 0.013 | ... | ... | 1.152159 |
1.497911 | ... | ... | 85.325 | 0.050 | 85.375 | 90000 | 0.013 | 0 | 0.013 | ... | ... | 1.116746 |
1.4482 | ... | ... | 83.325 | 0.050 | 83.375 | 92000 | 0.013 | 0 | 0.013 | ... | ... | 1.082092 |
1.399594 | ... | ... | 81.325 | 0.050 | 81.375 | 94000 | 0.013 | 0 | 0.013 | ... | ... | 1.048144 |
1.352044 | ... | ... | 79.325 | 0.050 | 79.375 | 96000 | 0.013 | 0 | 0.013 | ... | ... | 1.014886 |
1.305505 | ... | ... | 77.325 | 0.050 | 77.375 | 98000 | 0.013 | 0 | 0.013 | ... | ... | 0.98229 |
1.259934 | ... | ... | 75.325 | 0.050 | 75.375 | 100000 | 0.013 | 0 | 0.013 | ... | ... | 0.950326 |
1.215291 | ... | ... | 73.325 | 0.050 | 73.375 | 102000 | 0.013 | 0 | 0.013 | ... | ... | 0.918967 |
1.171539 | ... | ... | 71.325 | 0.050 | 71.375 | 104000 | 0.013 | 0 | 0.013 | ... | ... | 0.888169 |
1.128643 | ... | ... | 69.325 | 0.050 | 69.375 | 106000 | 0.013 | 0 | 0.013 | ... | ... | 0.857922 |
1.08657 | ... | ... | 67.325 | 0.050 | 67.375 | 108000 | 0.013 | 0 | 0.013 | ... | ... | 0.828205 |
1.045288 | ... | ... | 65.325 | 0.050 | 65.375 | 110000 | 0.013 | 0 | 0.013 | ... | ... | 0.799 |
1.004767 | ... | ... | 63.325 | 0.050 | 63.375 | 112000 | 0.013 | 0 | 0.013 | ... | ... | 0.770287 |
0.964981 | ... | ... | 61.325 | 0.050 | 61.375 | 114000 | 0.013 | 0 | 0.013 | ... | ... | 0.742022 |
0.9259 | ... | ... | 59.325 | 0.050 | 59.375 | 116000 | 0.013 | 0 | 0.013 | ... | ... | 0.714205 |
0.887502 | ... | ... | 57.325 | 0.050 | 57.375 | 118000 | 0.013 | 0 | 0.013 | ... | ... | 0.68682 |
0.849762 | ... | ... | 55.325 | 0.050 | 55.375 | 120000 | 0.013 | 0 | 0.013 | ... | ... | 0.659847 |
0.812658 | ... | ... | 53.325 | 0.050 | 53.375 | 122000 | 0.013 | 0 | 0.013 | ... | ... | 0.633254 |
0.776168 | ... | ... | 51.325 | 0.050 | 51.375 | 124000 | 0.013 | 0 | 0.013 | ... | ... | 0.607034 |
0.740273 | ... | ... | 49.325 | 0.050 | 49.375 | 126000 | 0.013 | 0 | 0.013 | ... | ... | 0.581183 |
0.704953 | ... | ... | 47.325 | 0.050 | 47.375 | 128000 | 0.025 | 0 | 0.025 | ... | ... | 0.593796 |
0.687502 | ... | ... | 46.325 | 0.050 | 46.375 | 129000 | 0.025 | 0 | 0.025 | ... | ... | 0.580426 |
0.670189 | ... | ... | 45.325 | 0.050 | 45.375 | 130000 | 0.025 | 0 | 0.025 | ... | ... | 0.567144 |
0.65301 | ... | ... | 44.325 | 0.050 | 44.375 | 131000 | 0.025 | 0 | 0.025 | ... | ... | 0.553946 |
0.635964 | ... | ... | 43.325 | 0.050 | 43.375 | 132000 | 0.025 | 0 | 0.025 | ... | ... | 0.540825 |
0.619048 | ... | ... | 42.325 | 0.050 | 42.375 | 133000 | 0.025 | 0 | 0.025 | ... | ... | 0.527777 |
0.602261 | ... | ... | 41.325 | 0.050 | 41.375 | 134000 | 0.025 | 0 | 0.025 | ... | ... | 0.514806 |
0.5856 | ... | ... | 40.325 | 0.050 | 40.375 | 135000 | 0.025 | 0 | 0.025 | ... | ... | 0.501911 |
0.569064 | ... | ... | 39.325 | 0.050 | 39.375 | 136000 | 0.025 | 0 | 0.025 | ... | ... | 0.489088 |
0.552651 | ... | ... | 38.325 | 0.050 | 38.375 | 137000 | 0.025 | 0 | 0.025 | ... | ... | 0.476336 |
0.536359 | ... | ... | 37.325 | 0.050 | 37.375 | 138000 | 0.025 | 0 | 0.025 | ... | ... | 0.46365 |
0.520186 | ... | ... | 36.325 | 0.050 | 36.375 | 139000 | 0.025 | 0 | 0.025 | ... | ... | 0.451029 |
0.504131 | ... | ... | 35.325 | 0.050 | 35.375 | 140000 | 0.025 | 0 | 0.025 | ... | ... | 0.438475 |
0.488191 | ... | ... | 34.325 | 0.050 | 34.375 | 141000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.462822 |
0.472365 | ... | ... | 33.325 | 0.050 | 33.375 | 142000 | 0.050 | 0.025 | 0.025 | ... | ... | 0.44951 |
0.476702 | ... | ... | 32.325 | 0.075 | 32.400 | 143000 | 0.050 | 0 | 0.050 | ... | ... | 0.436258 |
0.460972 | ... | ... | 31.325 | 0.075 | 31.400 | 144000 | 0.050 | 0 | 0.050 | ... | ... | 0.423059 |
0.445349 | ... | ... | 30.350 | 0.050 | 30.400 | 145000 | 0.050 | 0 | 0.050 | ... | ... | 0.409915 |
0.42983 | ... | ... | 29.350 | 0.050 | 29.400 | 146000 | 0.050 | 0 | 0.050 | ... | ... | 0.396827 |
0.414414 | ... | ... | 28.350 | 0.050 | 28.400 | 147000 | 0.050 | 0 | 0.050 | ... | ... | 0.383789 |
0.3991 | ... | ... | 27.350 | 0.050 | 27.400 | 148000 | 0.050 | 0 | 0.050 | ... | ... | 0.370796 |
0.383885 | ... | ... | 26.350 | 0.050 | 26.400 | 149000 | 0.050 | 0 | 0.050 | ... | ... | 0.357844 |
0.368769 | ... | ... | 25.350 | 0.050 | 25.400 | 150000 | 0.050 | 0 | 0.050 | ... | ... | 0.344934 |
0.353749 | ... | ... | 24.350 | 0.050 | 24.400 | 151000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.332068 |
0.338824 | ... | ... | 23.375 | 0.025 | 23.400 | 152000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.319234 |
0.323992 | ... | ... | 22.375 | 0.025 | 22.400 | 153000 | 0.075 | 0 | 0.075 | ... | ... | 0.324823 |
0.323905 | ... | ... | 21.375 | 0.050 | 21.425 | 154000 | 0.075 | 0 | 0.075 | ... | ... | 0.311449 |
0.309009 | ... | ... | 20.375 | 0.050 | 20.425 | 155000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.298096 |
0.294187 | ... | ... | 19.400 | 0.025 | 19.425 | 156000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.284761 |
0.279438 | ... | ... | 18.400 | 0.025 | 18.425 | 157000 | 0.075 | -0.025 | 0.100 | ... | ... | 0.271438 |
0.276139 | ... | ... | 17.425 | 0.025 | 17.450 | 158000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.270511 |
0.261234 | ... | ... | 16.425 | 0.025 | 16.450 | 159000 | 0.100 | -0.025 | 0.125 | ... | ... | 0.256712 |
0.246378 | ... | ... | 15.450 | 0 | 15.450 | 160000 | 0.100 | -0.050 | 0.150 | 0.125 | 0.125 | 0.242902 |
0.240661 | ... | ... | 14.450 | 0.025 | 14.475 | 161000 | 0.100 | -0.050 | 0.150 | 0.175 | 0.125 | 0.229073 |
0.225574 | ... | ... | 13.475 | 0 | 13.475 | 162000 | 0.125 | -0.050 | 0.175 | ... | ... | 0.224195 |
0.218072 | ... | ... | 12.500 | 0 | 12.500 | 163000 | 0.150 | -0.050 | 0.200 | ... | ... | 0.217508 |
0.209325 | ... | ... | 11.550 | -0.025 | 11.525 | 164000 | 0.175 | -0.075 | 0.250 | ... | ... | 0.209383 |
0.199501 | ... | ... | 10.575 | -0.025 | 10.550 | 165000 | 0.200 | -0.075 | 0.275 | 0.225 | 0.225 | 0.200046 |
0.193667 | ... | ... | 9.650 | -0.050 | 9.600 | 166000 | 0.250 | -0.075 | 0.325 | ... | ... | 0.194549 |
0.185784 | ... | ... | 8.700 | -0.050 | 8.650 | 167000 | 0.300 | -0.100 | 0.400 | 0.375 | 0.375 | 0.186916 |
0.17984 | ... | ... | 7.775 | -0.050 | 7.725 | 168000 | 0.375 | -0.100 | 0.475 | 0.525 | 0.400 | 0.181128 |
0.174638 | ... | ... | 6.900 | -0.075 | 6.825 | 169000 | 0.450 | -0.125 | 0.575 | 0.600 | 0.525 | 0.172902 |
0.169349 | ... | ... | 6.025 | -0.075 | 5.950 | 170000 | 0.575 | -0.150 | 0.725 | 0.750 | 0.575 | 0.168079 |
0.163411 | ... | ... | 5.200 | -0.100 | 5.100 | 171000 | 0.725 | -0.150 | 0.875 | 0.900 | 0.750 | 0.162497 |
0.158538 | ... | ... | 4.425 | -0.125 | 4.300 | 172000 | 0.925 | -0.175 | 1.100 | 1.075 | 0.925 | 0.157908 |
0.153784 | ... | ... | 3.700 | -0.150 | 3.550 | 173000 | 1.175 | -0.200 | 1.375 | 1.450 | 1.200 | 0.153379 |
0.150301 | 3.500 | 3.050 | 3.025 | -0.150 | 2.875 | 174000 | 1.500 | -0.200 | 1.700 | 1.850 | 1.325 | 0.150081 |
0.147316 | 2.200 | 2.200 | 2.425 | -0.150 | 2.275 | 175000 | 1.900 | -0.200 | 2.100 | 2 | 2 | 0.147258 |
0.144368 | 1.975 | 1.725 | 1.925 | -0.175 | 1.750 | 176000 | 2.375 | -0.225 | 2.600 | 2.250 | 2.250 | 0.144465 |
0.143045 | 1.600 | 1.300 | 1.475 | -0.150 | 1.325 | 177000 | 2.950 | -0.200 | 3.150 | 3 | 3 | 0.143307 |
0.141699 | 1.050 | 1.050 | 1.100 | -0.125 | 0.975 | 178000 | 3.600 | -0.175 | 3.775 | 3.475 | 3.475 | 0.142157 |
0.142991 | 0.900 | 0.700 | 0.825 | -0.100 | 0.725 | 179000 | 4.350 | -0.150 | 4.500 | ... | ... | 0.143698 |
0.143721 | 0.725 | 0.450 | 0.600 | -0.075 | 0.525 | 180000 | 5.150 | -0.125 | 5.275 | 5.250 | 5.250 | 0.144764 |
0.144707 | 0.450 | 0.350 | 0.450 | -0.075 | 0.375 | 181000 | 6 | -0.100 | 6.100 | ... | ... | 0.14622 |
0.14746 | ... | ... | 0.325 | -0.050 | 0.275 | 182000 | 6.875 | -0.125 | 7 | ... | ... | 0.145865 |
0.150097 | ... | ... | 0.250 | -0.050 | 0.200 | 183000 | 7.800 | -0.125 | 7.925 | ... | ... | 0.148538 |
0.15392 | ... | ... | 0.200 | -0.050 | 0.150 | 184000 | 8.750 | -0.100 | 8.850 | ... | ... | 0.152504 |
0.154065 | 0.125 | 0.125 | 0.150 | -0.050 | 0.100 | 185000 | 9.725 | -0.075 | 9.800 | ... | ... | 0.159966 |
0.157948 | 0.125 | 0.125 | 0.125 | -0.050 | 0.075 | 186000 | 10.700 | -0.075 | 10.775 | ... | ... | 0.165858 |
0.169666 | ... | ... | 0.100 | -0.025 | 0.075 | 187000 | 11.675 | -0.075 | 11.750 | ... | ... | 0.16979 |
0.169671 | ... | ... | 0.075 | -0.025 | 0.050 | 188000 | 12.650 | -0.075 | 12.725 | ... | ... | 0.170963 |
0.180493 | 0.050 | 0.050 | 0.075 | -0.025 | 0.050 | 189000 | 13.650 | -0.075 | 13.725 | ... | ... | 0.182992 |
0.173445 | ... | ... | 0.050 | -0.025 | 0.025 | 190000 | 14.650 | -0.050 | 14.700 | ... | ... | 0.19494 |
0.183227 | ... | ... | 0.050 | -0.025 | 0.025 | 191000 | 15.625 | -0.075 | 15.700 | ... | ... | 0.190914 |
0.192891 | ... | ... | 0.025 | 0 | 0.025 | 192000 | 16.625 | -0.075 | 16.700 | ... | ... | 0.202597 |
0.20245 | ... | ... | 0.025 | 0 | 0.025 | 193000 | 17.625 | -0.075 | 17.700 | ... | ... | 0.214219 |
0.211896 | ... | ... | 0.025 | 0 | 0.025 | 194000 | 18.625 | -0.050 | 18.675 | ... | ... | 0.225781 |
0.221243 | ... | ... | 0.025 | 0 | 0.025 | 195000 | 19.625 | -0.050 | 19.675 | ... | ... | 0.237285 |
0.213624 | ... | ... | 0.025 | -0.012 | 0.013 | 196000 | 20.625 | -0.050 | 20.675 | ... | ... | 0.24873 |
0.222254 | ... | ... | 0.025 | -0.012 | 0.013 | 197000 | 21.625 | -0.050 | 21.675 | ... | ... | 0.260117 |
0.230796 | ... | ... | 0.025 | -0.012 | 0.013 | 198000 | 22.625 | -0.050 | 22.675 | ... | ... | 0.271447 |
0.239261 | ... | ... | 0.025 | -0.012 | 0.013 | 199000 | 23.625 | -0.050 | 23.675 | ... | ... | 0.28272 |
0.247651 | ... | ... | 0.013 | 0 | 0.013 | 200000 | 24.625 | -0.050 | 24.675 | ... | ... | 0.293937 |
0.255967 | ... | ... | 0.013 | 0 | 0.013 | 201000 | 25.625 | -0.050 | 25.675 | ... | ... | 0.305098 |
0.264212 | ... | ... | 0.013 | 0 | 0.013 | 202000 | 26.625 | -0.050 | 26.675 | ... | ... | 0.316204 |
0.272389 | ... | ... | 0.013 | 0 | 0.013 | 203000 | 27.625 | -0.050 | 27.675 | ... | ... | 0.327256 |
0.2805 | ... | ... | 0.013 | 0 | 0.013 | 204000 | 28.625 | -0.050 | 28.675 | ... | ... | 0.338254 |
0.288547 | ... | ... | 0.013 | 0 | 0.013 | 205000 | 29.625 | -0.050 | 29.675 | ... | ... | 0.349199 |
0.29652 | ... | ... | 0.013 | 0 | 0.013 | 206000 | 30.625 | -0.050 | 30.675 | ... | ... | 0.36009 |
0.304435 | ... | ... | 0.013 | 0 | 0.013 | 207000 | 31.625 | -0.050 | 31.675 | ... | ... | 0.37093 |
0.312294 | ... | ... | 0.013 | 0 | 0.013 | 208000 | 32.625 | -0.050 | 32.675 | ... | ... | 0.381718 |
0.320094 | ... | ... | 0.013 | 0 | 0.013 | 209000 | 33.625 | -0.050 | 33.675 | ... | ... | 0.392454 |
0.327837 | ... | ... | 0.013 | 0 | 0.013 | 210000 | 34.625 | -0.050 | 34.675 | ... | ... | 0.403139 |
0.335519 | ... | ... | 0.013 | 0 | 0.013 | 211000 | 35.625 | -0.050 | 35.675 | ... | ... | 0.413775 |
0.343139 | ... | ... | 0.013 | 0 | 0.013 | 212000 | 36.625 | -0.050 | 36.675 | ... | ... | 0.42436 |
0.350704 | ... | ... | 0.013 | 0 | 0.013 | 213000 | 37.625 | -0.050 | 37.675 | ... | ... | 0.434896 |
0.358223 | ... | ... | 0.013 | 0 | 0.013 | 214000 | 38.625 | -0.050 | 38.675 | ... | ... | 0.445384 |
0.365693 | ... | ... | 0.013 | 0 | 0.013 | 215000 | 39.625 | -0.050 | 39.675 | ... | ... | 0.455822 |
0.373112 | ... | ... | 0.013 | 0 | 0.013 | 216000 | 40.625 | -0.050 | 40.675 | ... | ... | 0.466213 |
0.380481 | ... | ... | 0.013 | 0 | 0.013 | 217000 | 41.625 | -0.050 | 41.675 | ... | ... | 0.476556 |
0.387791 | ... | ... | 0.013 | 0 | 0.013 | 218000 | 42.625 | -0.050 | 42.675 | ... | ... | 0.486852 |
0.395052 | ... | ... | 0.013 | 0 | 0.013 | 219000 | 43.625 | -0.050 | 43.675 | ... | ... | 0.497101 |
0.402265 | ... | ... | 0.013 | 0 | 0.013 | 220000 | 44.625 | -0.050 | 44.675 | ... | ... | 0.507304 |
0.409433 | ... | ... | 0.013 | 0 | 0.013 | 221000 | 45.625 | -0.050 | 45.675 | ... | ... | 0.517462 |
0.416555 | ... | ... | 0.013 | 0 | 0.013 | 222000 | 46.625 | -0.050 | 46.675 | ... | ... | 0.527574 |
0.423638 | ... | ... | 0.013 | 0 | 0.013 | 223000 | 47.625 | -0.050 | 47.675 | ... | ... | 0.537641 |
0.430677 | ... | ... | 0.013 | 0 | 0.013 | 224000 | 48.625 | -0.050 | 48.675 | ... | ... | 0.547664 |
0.437669 | ... | ... | 0.013 | 0 | 0.013 | 225000 | 49.625 | -0.050 | 49.675 | ... | ... | 0.557643 |
0.444613 | ... | ... | 0.013 | 0 | 0.013 | 226000 | 50.625 | -0.050 | 50.675 | ... | ... | 0.567579 |
0.451514 | ... | ... | 0.013 | 0 | 0.013 | 227000 | 51.625 | -0.050 | 51.675 | ... | ... | 0.577471 |
0.458373 | ... | ... | 0.013 | 0 | 0.013 | 228000 | 52.625 | -0.050 | 52.675 | ... | ... | 0.58732 |
0.465191 | ... | ... | 0.013 | 0 | 0.013 | 229000 | 53.625 | -0.050 | 53.675 | ... | ... | 0.597127 |
0.471969 | ... | ... | 0.013 | 0 | 0.013 | 230000 | 54.625 | -0.050 | 54.675 | ... | ... | 0.606891 |
0.478708 | ... | ... | 0.013 | 0 | 0.013 | 231000 | 55.625 | -0.050 | 55.675 | ... | ... | 0.616614 |
0.485407 | ... | ... | 0.013 | 0 | 0.013 | 232000 | 56.625 | -0.050 | 56.675 | ... | ... | 0.626295 |
0.498687 | ... | ... | 0.013 | 0 | 0.013 | 234000 | 58.625 | -0.050 | 58.675 | ... | ... | 0.645535 |
0.511813 | ... | ... | 0.013 | 0 | 0.013 | 236000 | 60.625 | -0.050 | 60.675 | ... | ... | 0.664614 |
0.524792 | ... | ... | 0.013 | 0 | 0.013 | 238000 | 62.625 | -0.050 | 62.675 | ... | ... | 0.683534 |
0.537628 | ... | ... | 0.013 | 0 | 0.013 | 240000 | 64.625 | -0.050 | 64.675 | ... | ... | 0.702298 |
0.550325 | ... | ... | 0.013 | 0 | 0.013 | 242000 | 66.625 | -0.050 | 66.675 | ... | ... | 0.720909 |
0.562885 | ... | ... | 0.013 | 0 | 0.013 | 244000 | 68.625 | -0.050 | 68.675 | ... | ... | 0.739369 |
0.575296 | ... | ... | 0.013 | 0 | 0.013 | 246000 | 70.625 | -0.050 | 70.675 | ... | ... | 0.757682 |
0.587579 | ... | ... | 0.013 | 0 | 0.013 | 248000 | 72.625 | -0.050 | 72.675 | ... | ... | 0.775848 |
0.599743 | ... | ... | 0.013 | 0 | 0.013 | 250000 | 74.625 | -0.050 | 74.675 | ... | ... | 0.793871 |
0.611786 | ... | ... | 0.013 | 0 | 0.013 | 252000 | 76.625 | -0.050 | 76.675 | ... | ... | 0.811754 |
0.623708 | ... | ... | 0.013 | 0 | 0.013 | 254000 | 78.625 | -0.050 | 78.675 | ... | ... | 0.829497 |
0.635511 | ... | ... | 0.013 | 0 | 0.013 | 256000 | 80.625 | -0.050 | 80.675 | ... | ... | 0.847104 |
0.647184 | ... | ... | 0.013 | 0 | 0.013 | 258000 | 82.625 | -0.050 | 82.675 | ... | ... | 0.864577 |
0.658743 | ... | ... | 0.013 | 0 | 0.013 | 260000 | 84.625 | -0.050 | 84.675 | ... | ... | 0.881917 |
0.670191 | ... | ... | 0.013 | 0 | 0.013 | 262000 | 86.625 | -0.050 | 86.675 | ... | ... | 0.899127 |
0.681531 | ... | ... | 0.013 | 0 | 0.013 | 264000 | 88.625 | -0.050 | 88.675 | ... | ... | 0.916209 |
0.692765 | ... | ... | 0.013 | 0 | 0.013 | 266000 | 90.625 | -0.050 | 90.675 | ... | ... | 0.933165 |
0.703896 | ... | ... | 0.013 | 0 | 0.013 | 268000 | 92.625 | -0.050 | 92.675 | ... | ... | 0.949996 |
0.714932 | ... | ... | 0.013 | 0 | 0.013 | 270000 | 94.625 | -0.050 | 94.675 | ... | ... | 0.966705 |
0.725854 | ... | ... | 0.013 | 0 | 0.013 | 272000 | 96.625 | -0.050 | 96.675 | ... | ... | 0.983293 |
0.736677 | ... | ... | 0.013 | 0 | 0.013 | 274000 | 98.625 | -0.050 | 98.675 | ... | ... | 0.999762 |
0.747404 | ... | ... | 0.013 | 0 | 0.013 | 276000 | 100.625 | -0.050 | 100.675 | ... | ... | 1.016114 |
0.758036 | ... | ... | 0.013 | 0 | 0.013 | 278000 | 102.625 | -0.050 | 102.675 | ... | ... | 1.032351 |
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.