Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.609178 | ... | ... | 134.250 | 2 | 136.250 | 100000 | 0.050 | 0 | 0.050 | ... | ... | 0.278313 |
0.59459 | ... | ... | 132.250 | 2 | 134.250 | 102000 | 0.050 | 0 | 0.050 | ... | ... | 0.272262 |
0.580326 | ... | ... | 130.250 | 2 | 132.250 | 104000 | 0.050 | 0 | 0.050 | ... | ... | 0.266327 |
0.566369 | ... | ... | 128.250 | 2 | 130.250 | 106000 | 0.050 | -0.025 | 0.075 | ... | ... | 0.260505 |
0.552709 | ... | ... | 126.250 | 2 | 128.250 | 108000 | 0.075 | 0 | 0.075 | ... | ... | 0.266024 |
0.539331 | ... | ... | 124.250 | 2 | 126.250 | 110000 | 0.075 | 0 | 0.075 | ... | ... | 0.260192 |
0.526225 | ... | ... | 122.250 | 2 | 124.250 | 112000 | 0.100 | 0 | 0.100 | ... | ... | 0.262889 |
0.513379 | ... | ... | 120.250 | 2 | 122.250 | 114000 | 0.100 | 0 | 0.100 | ... | ... | 0.257094 |
0.500783 | ... | ... | 118.250 | 2 | 120.250 | 116000 | 0.125 | 0 | 0.125 | ... | ... | 0.258161 |
0.488427 | ... | ... | 116.250 | 2 | 118.250 | 118000 | 0.125 | -0.025 | 0.150 | ... | ... | 0.252426 |
0.476303 | ... | ... | 114.250 | 2 | 116.250 | 120000 | 0.150 | 0 | 0.150 | ... | ... | 0.25243 |
0.464401 | ... | ... | 112.250 | 2 | 114.250 | 122000 | 0.150 | -0.025 | 0.175 | ... | ... | 0.246769 |
0.452713 | ... | ... | 110.250 | 2 | 112.250 | 124000 | 0.175 | -0.025 | 0.200 | ... | ... | 0.24603 |
0.441232 | ... | ... | 108.250 | 2 | 110.250 | 126000 | 0.200 | -0.025 | 0.225 | ... | ... | 0.244745 |
0.42995 | ... | ... | 106.250 | 2 | 108.250 | 128000 | 0.225 | 0 | 0.225 | ... | ... | 0.243035 |
0.418861 | ... | ... | 104.250 | 2 | 106.250 | 130000 | 0.250 | 0 | 0.250 | ... | ... | 0.240984 |
0.407957 | ... | ... | 102.250 | 2 | 104.250 | 132000 | 0.275 | -0.025 | 0.300 | ... | ... | 0.238653 |
0.397232 | ... | ... | 100.250 | 2 | 102.250 | 134000 | 0.300 | -0.025 | 0.325 | ... | ... | 0.236091 |
0.386681 | ... | ... | 98.250 | 2 | 100.250 | 136000 | 0.325 | -0.025 | 0.350 | ... | ... | 0.233335 |
0.376297 | ... | ... | 96.250 | 2 | 98.250 | 138000 | 0.350 | -0.025 | 0.375 | ... | ... | 0.230412 |
0.366076 | ... | ... | 94.250 | 2 | 96.250 | 140000 | 0.400 | -0.025 | 0.425 | ... | ... | 0.229672 |
0.356012 | ... | ... | 92.250 | 2 | 94.250 | 142000 | 0.425 | -0.050 | 0.475 | ... | ... | 0.226351 |
0.346101 | ... | ... | 90.250 | 2 | 92.250 | 144000 | 0.475 | -0.050 | 0.525 | ... | ... | 0.224937 |
0.336337 | ... | ... | 88.250 | 2 | 90.250 | 146000 | 0.525 | -0.050 | 0.575 | ... | ... | 0.223179 |
0.326715 | ... | ... | 86.250 | 2 | 88.250 | 148000 | 0.575 | -0.050 | 0.625 | ... | ... | 0.221133 |
0.317233 | ... | ... | 84.250 | 2 | 86.250 | 150000 | 0.625 | -0.050 | 0.675 | ... | ... | 0.218842 |
0.307886 | ... | ... | 82.250 | 2 | 84.250 | 152000 | 0.675 | -0.075 | 0.750 | ... | ... | 0.216341 |
0.298669 | ... | ... | 80.250 | 2 | 82.250 | 154000 | 0.750 | -0.075 | 0.825 | ... | ... | 0.215028 |
0.289579 | ... | ... | 78.275 | 1.975 | 80.250 | 156000 | 0.825 | -0.075 | 0.900 | ... | ... | 0.213377 |
0.281264 | ... | ... | 76.300 | 1.975 | 78.275 | 158000 | 0.900 | -0.075 | 0.975 | ... | ... | 0.211439 |
0.273058 | ... | ... | 74.325 | 1.975 | 76.300 | 160000 | 0.975 | -0.100 | 1.075 | ... | ... | 0.209252 |
0.264958 | ... | ... | 72.375 | 1.950 | 74.325 | 162000 | 1.075 | -0.075 | 1.150 | ... | ... | 0.207882 |
0.258216 | ... | ... | 70.450 | 1.950 | 72.400 | 164000 | 1.150 | -0.100 | 1.250 | ... | ... | 0.205229 |
0.250923 | ... | ... | 68.525 | 1.925 | 70.450 | 166000 | 1.275 | -0.100 | 1.375 | ... | ... | 0.204233 |
0.244921 | ... | ... | 66.625 | 1.925 | 68.550 | 168000 | 1.375 | -0.125 | 1.500 | ... | ... | 0.202031 |
0.238363 | ... | ... | 64.750 | 1.875 | 66.625 | 170000 | 1.500 | -0.125 | 1.625 | ... | ... | 0.200416 |
0.23302 | ... | ... | 62.875 | 1.875 | 64.750 | 172000 | 1.625 | -0.125 | 1.750 | ... | ... | 0.198521 |
0.227678 | ... | ... | 61 | 1.875 | 62.875 | 174000 | 1.750 | -0.150 | 1.900 | ... | ... | 0.19638 |
0.222338 | ... | ... | 59.150 | 1.850 | 61 | 176000 | 1.900 | -0.150 | 2.050 | ... | ... | 0.19469 |
0.217531 | ... | ... | 57.325 | 1.825 | 59.150 | 178000 | 2.025 | -0.175 | 2.200 | ... | ... | 0.192094 |
0.212694 | ... | ... | 55.500 | 1.800 | 57.300 | 180000 | 2.200 | -0.175 | 2.375 | ... | ... | 0.190531 |
0.208329 | ... | ... | 53.675 | 1.800 | 55.475 | 182000 | 2.350 | -0.200 | 2.550 | ... | ... | 0.188113 |
0.203903 | ... | ... | 51.875 | 1.775 | 53.650 | 184000 | 2.525 | -0.225 | 2.750 | ... | ... | 0.186042 |
0.19989 | ... | ... | 50.100 | 1.750 | 51.850 | 186000 | 2.725 | -0.225 | 2.950 | ... | ... | 0.184257 |
0.196244 | ... | ... | 48.325 | 1.750 | 50.075 | 188000 | 2.900 | -0.250 | 3.150 | ... | ... | 0.181716 |
0.192483 | ... | ... | 46.575 | 1.725 | 48.300 | 190000 | 3.125 | -0.250 | 3.375 | ... | ... | 0.179924 |
0.189036 | ... | ... | 44.850 | 1.700 | 46.550 | 192000 | 3.350 | -0.275 | 3.625 | ... | ... | 0.177869 |
0.185863 | ... | ... | 43.150 | 1.675 | 44.825 | 194000 | 3.600 | -0.300 | 3.900 | ... | ... | 0.176001 |
0.183322 | ... | ... | 41.475 | 1.675 | 43.150 | 196000 | 3.875 | -0.300 | 4.175 | ... | ... | 0.174284 |
0.180574 | ... | ... | 39.825 | 1.650 | 41.475 | 198000 | 4.175 | -0.325 | 4.500 | ... | ... | 0.172685 |
0.177997 | ... | ... | 38.225 | 1.600 | 39.825 | 200000 | 4.500 | -0.350 | 4.850 | ... | ... | 0.171175 |
0.175915 | ... | ... | 36.650 | 1.575 | 38.225 | 202000 | 4.850 | -0.375 | 5.225 | ... | ... | 0.169732 |
0.174266 | ... | ... | 35.100 | 1.575 | 36.675 | 204000 | 5.250 | -0.425 | 5.675 | ... | ... | 0.16868 |
0.172663 | ... | ... | 33.625 | 1.525 | 35.150 | 206000 | 5.700 | -0.425 | 6.125 | ... | ... | 0.167963 |
0.171726 | ... | ... | 32.200 | 1.500 | 33.700 | 208000 | 6.200 | -0.450 | 6.650 | ... | ... | 0.167532 |
0.170763 | ... | ... | 30.825 | 1.450 | 32.275 | 210000 | 6.750 | -0.475 | 7.225 | ... | ... | 0.167346 |
0.170365 | ... | ... | 29.500 | 1.425 | 30.925 | 212000 | 7.350 | -0.525 | 7.875 | ... | ... | 0.167373 |
0.170182 | ... | ... | 28.225 | 1.400 | 29.625 | 214000 | 8 | -0.550 | 8.550 | ... | ... | 0.167586 |
0.16991 | ... | ... | 27 | 1.350 | 28.350 | 216000 | 8.675 | -0.575 | 9.250 | ... | ... | 0.167682 |
0.169552 | ... | ... | 25.775 | 1.325 | 27.100 | 218000 | 9.375 | -0.600 | 9.975 | ... | ... | 0.167669 |
0.168841 | ... | ... | 24.550 | 1.300 | 25.850 | 220000 | 10.075 | -0.650 | 10.725 | ... | ... | 0.167282 |
0.167531 | ... | ... | 23.325 | 1.250 | 24.575 | 222000 | 10.750 | -0.675 | 11.425 | ... | ... | 0.166281 |
0.165909 | ... | ... | 22.075 | 1.225 | 23.300 | 224000 | 11.400 | -0.725 | 12.125 | ... | ... | 0.164694 |
0.163981 | ... | ... | 20.825 | 1.200 | 22.025 | 226000 | 12.075 | -0.750 | 12.825 | ... | ... | 0.163054 |
0.161752 | ... | ... | 19.600 | 1.150 | 20.750 | 228000 | 12.750 | -0.775 | 13.525 | ... | ... | 0.161102 |
0.159472 | ... | ... | 18.375 | 1.125 | 19.500 | 230000 | 13.425 | -0.825 | 14.250 | ... | ... | 0.158843 |
0.15713 | ... | ... | 17.175 | 1.100 | 18.275 | 232000 | 14.150 | -0.850 | 15 | ... | ... | 0.156765 |
0.154716 | ... | ... | 16.025 | 1.050 | 17.075 | 234000 | 14.900 | -0.900 | 15.800 | ... | ... | 0.15461 |
0.152702 | ... | ... | 14.950 | 1 | 15.950 | 236000 | 15.700 | -0.950 | 16.650 | ... | ... | 0.15261 |
0.150832 | ... | ... | 13.900 | 0.975 | 14.875 | 238000 | 16.575 | -0.975 | 17.550 | ... | ... | 0.150994 |
0.149336 | ... | ... | 12.950 | 0.925 | 13.875 | 240000 | 17.525 | -1 | 18.525 | ... | ... | 0.149751 |
0.148448 | ... | ... | 12.075 | 0.900 | 12.975 | 242000 | 18.550 | -1.050 | 19.600 | ... | ... | 0.148877 |
0.147688 | ... | ... | 11.275 | 0.850 | 12.125 | 244000 | 19.675 | -1.075 | 20.750 | ... | ... | 0.148615 |
0.147546 | ... | ... | 10.575 | 0.800 | 11.375 | 246000 | 20.850 | -1.125 | 21.975 | ... | ... | 0.148492 |
0.147794 | ... | ... | 9.900 | 0.800 | 10.700 | 248000 | 22.100 | -1.175 | 23.275 | ... | ... | 0.148761 |
0.147956 | ... | ... | 9.325 | 0.725 | 10.050 | 250000 | 23.425 | -1.200 | 24.625 | ... | ... | 0.149443 |
0.148543 | ... | ... | 8.775 | 0.700 | 9.475 | 252000 | 24.775 | -1.250 | 26.025 | ... | ... | 0.150061 |
0.149328 | ... | ... | 8.275 | 0.675 | 8.950 | 254000 | 26.200 | -1.250 | 27.450 | ... | ... | 0.151135 |
0.150075 | ... | ... | 7.800 | 0.650 | 8.450 | 256000 | 27.650 | -1.300 | 28.950 | ... | ... | 0.152181 |
0.150795 | ... | ... | 7.350 | 0.625 | 7.975 | 258000 | 29.125 | -1.325 | 30.450 | ... | ... | 0.153214 |
0.151502 | ... | ... | 6.925 | 0.600 | 7.525 | 260000 | 30.625 | -1.350 | 31.975 | ... | ... | 0.154245 |
0.151933 | ... | ... | 6.525 | 0.550 | 7.075 | 262000 | 32.125 | -1.400 | 33.525 | ... | ... | 0.155018 |
0.152364 | ... | ... | 6.125 | 0.525 | 6.650 | 264000 | 33.650 | -1.425 | 35.075 | ... | ... | 0.155809 |
0.152809 | ... | ... | 5.750 | 0.500 | 6.250 | 266000 | 35.200 | -1.450 | 36.650 | ... | ... | 0.156631 |
0.152987 | ... | ... | 5.375 | 0.475 | 5.850 | 268000 | 36.775 | -1.475 | 38.250 | ... | ... | 0.1575 |
0.153192 | ... | ... | 5.025 | 0.450 | 5.475 | 270000 | 38.350 | -1.500 | 39.850 | ... | ... | 0.158136 |
0.153438 | ... | ... | 4.700 | 0.425 | 5.125 | 272000 | 39.950 | -1.525 | 41.475 | ... | ... | 0.158837 |
0.153743 | ... | ... | 4.375 | 0.425 | 4.800 | 274000 | 41.575 | -1.575 | 43.150 | ... | ... | 0.159623 |
0.153794 | ... | ... | 4.100 | 0.375 | 4.475 | 276000 | 43.250 | -1.575 | 44.825 | ... | ... | 0.160831 |
0.154262 | ... | ... | 3.825 | 0.375 | 4.200 | 278000 | 44.925 | -1.600 | 46.525 | ... | ... | 0.16185 |
0.154849 | ... | ... | 3.600 | 0.350 | 3.950 | 280000 | 46.650 | -1.625 | 48.275 | ... | ... | 0.163349 |
0.155579 | ... | ... | 3.400 | 0.325 | 3.725 | 282000 | 48.375 | -1.650 | 50.025 | ... | ... | 0.164689 |
0.156106 | ... | ... | 3.200 | 0.300 | 3.500 | 284000 | 50.150 | -1.650 | 51.800 | ... | ... | 0.166571 |
0.156807 | ... | ... | 3 | 0.300 | 3.300 | 286000 | 51.900 | -1.700 | 53.600 | ... | ... | 0.167965 |
0.157315 | ... | ... | 2.800 | 0.300 | 3.100 | 288000 | 53.675 | -1.700 | 55.375 | ... | ... | 0.169582 |
0.157619 | ... | ... | 2.625 | 0.275 | 2.900 | 290000 | 55.450 | -1.750 | 57.200 | ... | ... | 0.17107 |
0.157708 | ... | ... | 2.450 | 0.250 | 2.700 | 292000 | 57.250 | -1.750 | 59 | ... | ... | 0.172815 |
0.158019 | ... | ... | 2.300 | 0.225 | 2.525 | 294000 | 59.075 | -1.775 | 60.850 | ... | ... | 0.174842 |
0.158591 | ... | ... | 2.150 | 0.225 | 2.375 | 296000 | 60.900 | -1.800 | 62.700 | ... | ... | 0.176773 |
0.158983 | ... | ... | 2.025 | 0.200 | 2.225 | 298000 | 62.750 | -1.800 | 64.550 | ... | ... | 0.17902 |
0.159688 | ... | ... | 1.900 | 0.200 | 2.100 | 300000 | 64.625 | -1.825 | 66.450 | ... | ... | 0.181606 |
0.160233 | ... | ... | 1.800 | 0.175 | 1.975 | 302000 | 66.500 | -1.825 | 68.325 | ... | ... | 0.184129 |
0.161151 | ... | ... | 1.700 | 0.175 | 1.875 | 304000 | 68.400 | -1.850 | 70.250 | ... | ... | 0.187018 |
0.162494 | ... | ... | 1.625 | 0.175 | 1.800 | 306000 | 70.300 | -1.875 | 72.175 | ... | ... | 0.189858 |
0.163156 | ... | ... | 1.550 | 0.150 | 1.700 | 308000 | 72.225 | -1.875 | 74.100 | ... | ... | 0.193088 |
0.164272 | ... | ... | 1.475 | 0.150 | 1.625 | 310000 | 74.150 | -1.875 | 76.025 | ... | ... | 0.19628 |
0.165279 | ... | ... | 1.400 | 0.150 | 1.550 | 312000 | 76.100 | -1.875 | 77.975 | ... | ... | 0.199878 |
0.166811 | ... | ... | 1.350 | 0.150 | 1.500 | 314000 | 78.025 | -1.900 | 79.925 | ... | ... | 0.203001 |
0.168267 | ... | ... | 1.300 | 0.150 | 1.450 | 316000 | 79.975 | -1.925 | 81.900 | ... | ... | 0.206538 |
0.168972 | ... | ... | 1.250 | 0.125 | 1.375 | 318000 | 81.950 | -1.925 | 83.875 | ... | ... | 0.210493 |
0.170254 | ... | ... | 1.200 | 0.125 | 1.325 | 320000 | 83.900 | -1.925 | 85.825 | ... | ... | 0.213976 |
0.171455 | ... | ... | 1.150 | 0.125 | 1.275 | 322000 | 85.850 | -1.950 | 87.800 | ... | ... | 0.217431 |
0.171829 | ... | ... | 1.100 | 0.100 | 1.200 | 324000 | 87.825 | -1.950 | 89.775 | ... | ... | 0.22131 |
0.172839 | ... | ... | 1.050 | 0.100 | 1.150 | 326000 | 89.800 | -1.975 | 91.775 | ... | ... | 0.225165 |
0.17376 | ... | ... | 1 | 0.100 | 1.100 | 328000 | 91.775 | -1.975 | 93.750 | ... | ... | 0.228997 |
0.174589 | ... | ... | 0.950 | 0.100 | 1.050 | 330000 | 93.775 | -1.975 | 95.750 | ... | ... | 0.233254 |
0.176174 | ... | ... | 0.925 | 0.100 | 1.025 | 332000 | 95.750 | -2 | 97.750 | ... | ... | 0.237039 |
0.176839 | ... | ... | 0.875 | 0.100 | 0.975 | 334000 | 97.750 | -2 | 99.750 | ... | ... | 0.24125 |
0.178306 | ... | ... | 0.850 | 0.100 | 0.950 | 336000 | 99.750 | -2 | 101.750 | ... | ... | 0.245437 |
0.178798 | ... | ... | 0.825 | 0.075 | 0.900 | 338000 | 101.750 | -2 | 103.750 | ... | ... | 0.2496 |
0.180144 | ... | ... | 0.775 | 0.100 | 0.875 | 340000 | 103.750 | -2 | 105.750 | ... | ... | 0.253741 |
0.180449 | ... | ... | 0.750 | 0.075 | 0.825 | 342000 | 105.750 | -2 | 107.750 | ... | ... | 0.257858 |
0.181665 | ... | ... | 0.725 | 0.075 | 0.800 | 344000 | 107.750 | -2 | 109.750 | ... | ... | 0.261953 |
0.182827 | ... | ... | 0.700 | 0.075 | 0.775 | 346000 | 109.750 | -2 | 111.750 | ... | ... | 0.266026 |
0.183934 | ... | ... | 0.675 | 0.075 | 0.750 | 348000 | 111.750 | -2 | 113.750 | ... | ... | 0.270076 |
0.184985 | ... | ... | 0.650 | 0.075 | 0.725 | 350000 | 113.750 | -2 | 115.750 | ... | ... | 0.274105 |
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.