Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.339138 | ... | ... | 179.3 | 0 | 179.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 2.912345 |
3.208732 | ... | ... | 174.3 | 0 | 174.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 2.80117 |
3.082167 | ... | ... | 169.3 | 0 | 169.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 2.693129 |
2.959213 | ... | ... | 164.3 | 0 | 164.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 2.588042 |
2.839639 | ... | ... | 159.3 | 0 | 159.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 2.485752 |
2.723272 | ... | ... | 154.3 | 0 | 154.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 2.386095 |
2.609936 | ... | ... | 149.3 | 0 | 149.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 2.288891 |
2.499464 | ... | ... | 144.3 | 0 | 144.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 2.194013 |
2.391701 | ... | ... | 139.3 | 0 | 139.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 2.101351 |
2.286487 | ... | ... | 134.3 | 0 | 134.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 2.010784 |
2.18371 | ... | ... | 129.3 | 0 | 129.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 1.922156 |
2.083245 | ... | ... | 124.3 | 0 | 124.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 1.835401 |
1.984974 | ... | ... | 119.3 | 0 | 119.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 1.750425 |
1.88877 | ... | ... | 114.3 | 0 | 114.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 1.667128 |
1.794541 | ... | ... | 109.3 | 0 | 109.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 1.5854 |
1.702194 | ... | ... | 104.3 | 0 | 104.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 1.505185 |
1.611633 | ... | ... | 99.3 | 0 | 99.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 1.426379 |
1.522749 | ... | ... | 94.3 | 0 | 94.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 1.348895 |
1.43548 | ... | ... | 89.3 | 0 | 89.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 1.272706 |
1.407238 | ... | ... | 84.4 | 0 | 84.4 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 1.197696 |
1.320599 | ... | ... | 79.4 | 0 | 79.4 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 1.123798 |
1.235278 | ... | ... | 74.4 | 0 | 74.4 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 1.05095 |
1.151206 | ... | ... | 69.4 | 0 | 69.4 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.979077 |
1.068281 | ... | ... | 64.4 | 0 | 64.4 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.908118 |
0.986419 | ... | ... | 59.4 | 0 | 59.4 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.837951 |
0.905506 | ... | ... | 54.4 | 0 | 54.4 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.768565 |
0.825458 | ... | ... | 49.4 | 0 | 49.4 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.699806 |
0.746129 | ... | ... | 44.4 | 0 | 44.4 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0.631631 |
0.667404 | ... | ... | 39.4 | 0 | 39.4 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0.563903 |
0.589107 | ... | ... | 34.4 | 0 | 34.4 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 0.496496 |
0.535137 | ... | ... | 29.4 | 0 | 29.4 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 0.473099 |
0.473167 | ... | ... | 24.5 | 0 | 24.5 | 32000 | 0 | -0.1 | 0.2 | 0.2 | 0 | 0.299423 |
0.417824 | ... | ... | 19.6 | 0 | 19.6 | 32500 | 0.1 | -0.2 | 0.3 | 0.1 | 0.1 | 0.327171 |
0.377411 | ... | ... | 14.8 | 0 | 14.8 | 33000 | 0.3 | -0.2 | 0.5 | 0.3 | 0.3 | 0.315436 |
0 | 8.8 | 8.8 | 10.5 | -1.7 | 8.8 | 33500 | 0.8 | -0.5 | 1.2 | 1.2 | 0.7 | 0.296667 |
0.218073 | 8.1 | 5.3 | 6.9 | -1.6 | 5.3 | 34000 | 1.8 | -0.8 | 2.6 | 2.3 | 1.4 | 0.283536 |
0.239431 | 5.7 | 2.6 | 4.2 | -1.6 | 2.6 | 34500 | 4 | -0.9 | 4.9 | 4.3 | 2.9 | 0.287853 |
0.299561 | 3.1 | 1.4 | 2.4 | -0.9 | 1.6 | 35000 | 7 | -1.1 | 8.1 | 8.7 | 6.9 | 0.265267 |
0.401315 | 1.9 | 1.2 | 1.4 | 0.1 | 1.4 | 35500 | 10 | -2.1 | 12.1 | 10 | 10 | 0 |
0.397918 | 0.8 | 0.7 | 0.8 | -0.1 | 0.7 | 36000 | 16 | -0.5 | 16.5 | 16 | 16 | 0.302871 |
0.463447 | 0.6 | 0.3 | 0.5 | 0.1 | 0.6 | 36500 | 17.8 | -3.4 | 21.1 | 20 | 17.8 | 0 |
0.459735 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 26 | 0 | 26 | ... | ... | 0.424804 |
0.483208 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 30.9 | 0 | 30.9 | ... | ... | 0.42531 |
0.466729 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 38000 | 35.8 | 0 | 35.8 | ... | ... | 0 |
0.519854 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 40.7 | 0 | 40.7 | ... | ... | 0 |
0.57163 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 45.8 | 0 | 45.8 | ... | ... | 0 |
0.622175 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 50.8 | 0 | 50.8 | ... | ... | 0 |
0.6716 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 54.9 | -0.9 | 55.8 | 54.9 | 54.9 | 0 |
0.71995 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 60.8 | 0 | 60.8 | ... | ... | 0 |
0.767345 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 65.8 | 0 | 65.8 | ... | ... | 0 |
0.813771 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 70.8 | 0 | 70.8 | ... | ... | 0 |
0.859364 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 75.8 | 0 | 75.8 | ... | ... | 0 |
0.904103 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 80.8 | 0 | 80.8 | ... | ... | 0 |
0.948044 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 85.8 | 0 | 85.8 | ... | ... | 0 |
0.991264 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 90.7 | 0 | 90.7 | ... | ... | 0 |
1.033731 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 95.7 | 0 | 95.7 | ... | ... | 0 |
1.075513 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 100.7 | 0 | 100.7 | ... | ... | 0 |
1.116638 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 105.7 | 0 | 105.7 | ... | ... | 0 |
1.157112 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 110.7 | 0 | 110.7 | ... | ... | 0 |
1.19698 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 115.7 | 0 | 115.7 | ... | ... | 0 |
1.23626 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 120.7 | 0 | 120.7 | ... | ... | 0 |
1.274963 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 125.7 | 0 | 125.7 | ... | ... | 0 |
1.313086 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 130.7 | 0 | 130.7 | ... | ... | 0 |
1.35069 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 135.7 | 0 | 135.7 | ... | ... | 0 |
1.387792 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 140.7 | 0 | 140.7 | ... | ... | 0 |
1.424394 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 145.7 | 0 | 145.7 | ... | ... | 0 |
1.460477 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 150.7 | 0 | 150.7 | ... | ... | 0 |
1.496087 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 155.7 | 0 | 155.7 | ... | ... | 0 |
1.531241 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 160.7 | 0 | 160.7 | ... | ... | 0 |
1.565953 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 165.7 | 0 | 165.7 | ... | ... | 0 |
1.600246 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 170.7 | 0 | 170.7 | ... | ... | 0 |
1.63409 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 175.7 | 0 | 175.7 | ... | ... | 0 |
1.667524 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 180.7 | 0 | 180.7 | ... | ... | 0 |
1.700559 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 185.7 | 0 | 185.7 | ... | ... | 0 |
1.733206 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 190.7 | 0 | 190.7 | ... | ... | 0 |
1.765474 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 195.7 | 0 | 195.7 | ... | ... | 0 |
1.797364 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 200.7 | 0 | 200.7 | ... | ... | 0 |
1.828869 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 205.7 | 0 | 205.7 | ... | ... | 0 |
1.860021 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 210.7 | 0 | 210.7 | ... | ... | 0 |
1.89084 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 215.7 | 0 | 215.7 | ... | ... | 0 |
1.921327 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 220.7 | 0 | 220.7 | ... | ... | 0 |
1.951486 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 225.7 | 0 | 225.7 | ... | ... | 0 |
1.981323 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 230.7 | 0 | 230.7 | ... | ... | 1.440593 |
2.010831 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 235.7 | 0 | 235.7 | ... | ... | 1.607345 |
2.040016 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 240.7 | 0 | 240.7 | ... | ... | 1.696249 |
2.068899 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 245.7 | 0 | 245.7 | ... | ... | 1.765845 |
2.125787 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 255.7 | 0 | 255.7 | ... | ... | 1.880659 |
2.181546 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 265.7 | 0 | 265.7 | ... | ... | 1.979376 |
2.236205 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 275.7 | 0 | 275.7 | ... | ... | 2.069366 |
2.289803 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 285.7 | 0 | 285.7 | ... | ... | 2.153588 |
2.342397 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 295.7 | 0 | 295.7 | ... | ... | 2.233617 |
2.394026 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 305.7 | 0 | 305.7 | ... | ... | 2.310399 |
2.444723 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 315.7 | 0 | 315.7 | ... | ... | 2.384484 |
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.