Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
4.956253 | ... | ... | 144.5 | -1.7 | 142.8 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 4.805627 |
4.722986 | ... | ... | 139.5 | -1.7 | 137.8 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 4.583102 |
4.497305 | ... | ... | 134.5 | -1.7 | 132.8 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 4.367662 |
4.278676 | ... | ... | 129.5 | -1.7 | 127.8 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 4.158817 |
4.066675 | ... | ... | 124.5 | -1.7 | 122.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 3.956048 |
3.86087 | ... | ... | 119.5 | -1.7 | 117.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 3.758995 |
3.660821 | ... | ... | 114.5 | -1.7 | 112.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 3.567309 |
3.466197 | ... | ... | 109.5 | -1.7 | 107.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 3.38058 |
3.276679 | ... | ... | 104.5 | -1.7 | 102.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 3.198521 |
3.091927 | ... | ... | 99.5 | -1.7 | 97.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 3.020888 |
2.911625 | ... | ... | 94.5 | -1.7 | 92.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 2.847317 |
2.735552 | ... | ... | 89.5 | -1.7 | 87.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 2.677598 |
2.563414 | ... | ... | 84.5 | -1.7 | 82.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 2.511467 |
2.394956 | ... | ... | 79.5 | -1.7 | 77.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 2.348652 |
2.230016 | ... | ... | 74.5 | -1.7 | 72.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 2.189037 |
2.068266 | ... | ... | 69.5 | -1.7 | 67.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 2.032257 |
1.909535 | ... | ... | 64.5 | -1.7 | 62.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 1.878191 |
1.753581 | ... | ... | 59.5 | -1.7 | 57.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 1.726577 |
1.600208 | ... | ... | 54.5 | -1.7 | 52.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 1.577215 |
1.449112 | ... | ... | 49.5 | -1.7 | 47.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 1.429859 |
1.300132 | ... | ... | 44.5 | -1.7 | 42.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 1.284241 |
1.152898 | ... | ... | 39.5 | -1.7 | 37.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 1.140128 |
1.007143 | ... | ... | 34.5 | -1.7 | 32.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.997156 |
0.862455 | ... | ... | 29.5 | -1.7 | 27.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.854934 |
0.718319 | ... | ... | 24.5 | -1.7 | 22.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.712951 |
0.573976 | ... | ... | 19.5 | -1.7 | 17.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.570457 |
0.286534 | ... | ... | 14.5 | -1.8 | 12.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.42624 |
0.317141 | 10.5 | 10.5 | 9.6 | -1.8 | 7.8 | 28000 | 0.1 | -0.1 | 0.2 | ... | ... | 0.316533 |
0.267783 | ... | ... | 5.1 | -1.8 | 3.3 | 28500 | 0.6 | -0.2 | 0.8 | 0.8 | 0.6 | 0.267713 |
0.321102 | 1.3 | 1 | 2.1 | -1.1 | 1 | 29000 | 3.3 | 0.6 | 2.7 | 3.7 | 3.3 | 0.321155 |
0.384625 | 0.5 | 0.3 | 0.8 | -0.5 | 0.3 | 29500 | 7.6 | 1.3 | 6.4 | 7.6 | 7.6 | 0.384944 |
0.446365 | 0.1 | 0.1 | 0.3 | -0.2 | 0.1 | 30000 | 12.4 | 1.6 | 10.9 | 12.3 | 12 | 0.447584 |
0.526344 | ... | ... | 0.1 | 0 | 0.1 | 30500 | 17.3 | 1.7 | 15.7 | 16.3 | 14.5 | 0.370608 |
0.649178 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 22.4 | 1.7 | 20.7 | 22.4 | 22.1 | 0.653996 |
0.767031 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 27.4 | 1.7 | 25.7 | 26.6 | 26.6 | 0.773707 |
0.880736 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 32.4 | 1.7 | 30.7 | ... | ... | 0.889478 |
0.990833 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 37.4 | 1.7 | 35.7 | ... | ... | 1.001844 |
1.097718 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 42.4 | 1.7 | 40.7 | ... | ... | 1.111191 |
1.201728 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 47.4 | 1.7 | 45.7 | 44.9 | 44.9 | 1.217795 |
1.303052 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 52.4 | 1.7 | 50.7 | 51.9 | 51.9 | 1.321944 |
1.40194 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 57.4 | 1.7 | 55.7 | 57 | 57 | 1.423727 |
1.498539 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 62.4 | 1.7 | 60.7 | ... | ... | 1.523438 |
1.593009 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 67.4 | 1.7 | 65.7 | ... | ... | 1.621084 |
1.685437 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 72.4 | 1.7 | 70.7 | ... | ... | 1.71685 |
1.776006 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 77.4 | 1.7 | 75.7 | ... | ... | 1.810856 |
1.864735 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 82.4 | 1.7 | 80.7 | ... | ... | 1.903142 |
1.951766 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 87.4 | 1.7 | 85.7 | ... | ... | 1.993828 |
2.037139 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 92.4 | 1.7 | 90.7 | ... | ... | 2.082958 |
2.120967 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 97.4 | 1.7 | 95.7 | ... | ... | 2.170619 |
2.203314 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 102.4 | 1.7 | 100.7 | ... | ... | 2.25689 |
2.28418 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 107.4 | 1.7 | 105.7 | ... | ... | 2.341818 |
2.363665 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 112.4 | 1.7 | 110.7 | ... | ... | 2.425409 |
2.441874 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 117.4 | 1.7 | 115.7 | ... | ... | 2.507743 |
2.518801 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 122.4 | 1.7 | 120.7 | ... | ... | 2.588879 |
2.594449 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 127.4 | 1.7 | 125.7 | ... | ... | 2.668871 |
2.668917 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 132.4 | 1.7 | 130.7 | ... | ... | 2.747745 |
2.742249 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 137.4 | 1.7 | 135.7 | ... | ... | 2.8255 |
2.814491 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 142.4 | 1.7 | 140.7 | ... | ... | 2.902207 |
2.885625 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 147.4 | 1.7 | 145.7 | ... | ... | 2.977902 |
2.955725 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 152.4 | 1.7 | 150.7 | ... | ... | 3.052613 |
3.024827 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 157.4 | 1.7 | 155.7 | ... | ... | 3.12637 |
3.092958 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 162.4 | 1.7 | 160.7 | ... | ... | 3.199173 |
3.160121 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 167.4 | 1.7 | 165.7 | ... | ... | 3.27106 |
3.226331 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 172.4 | 1.7 | 170.7 | ... | ... | 3.342071 |
3.291655 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 177.4 | 1.7 | 175.7 | ... | ... | 3.412233 |
3.356142 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 182.4 | 1.7 | 180.7 | ... | ... | 3.481577 |
3.419791 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 187.4 | 1.7 | 185.7 | ... | ... | 3.550119 |
3.48262 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 192.4 | 1.7 | 190.7 | ... | ... | 3.617875 |
3.544602 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 197.4 | 1.7 | 195.7 | ... | ... | 3.684841 |
3.6058 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 202.4 | 1.7 | 200.7 | ... | ... | 3.751046 |
3.666241 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 207.4 | 1.7 | 205.7 | ... | ... | 3.816522 |
3.725947 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 212.4 | 1.8 | 210.6 | ... | ... | 3.881287 |
3.784934 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 217.4 | 1.8 | 215.6 | ... | ... | 3.945359 |
3.84322 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 222.4 | 1.8 | 220.6 | ... | ... | 4.008753 |
3.900795 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 227.4 | 1.8 | 225.6 | ... | ... | 4.071486 |
3.957695 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 232.4 | 1.8 | 230.6 | ... | ... | 4.133571 |
4.069557 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 242.4 | 1.8 | 240.6 | ... | ... | 4.25583 |
4.178929 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 252.4 | 1.8 | 250.6 | ... | ... | 4.375629 |
4.285913 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 262.4 | 1.8 | 260.6 | ... | ... | 4.493108 |
4.390523 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 272.4 | 1.8 | 270.6 | ... | ... | 4.608365 |
4.492947 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 282.4 | 1.8 | 280.6 | ... | ... | 4.721488 |
4.593279 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 292.4 | 1.8 | 290.6 | ... | ... | 4.832561 |
4.691614 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 302.4 | 1.8 | 300.6 | ... | ... | 4.94162 |
4.787972 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 312.4 | 1.8 | 310.6 | ... | ... | 5.048767 |
4.88245 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 322.4 | 1.8 | 320.6 | ... | ... | 5.15409 |
4.975143 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 332.4 | 1.8 | 330.6 | ... | ... | 5.257654 |
5.066117 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 342.4 | 1.8 | 340.6 | ... | ... | 5.359517 |
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.