Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.256031 | ... | ... | 222.6 | 0 | 222.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.348209 |
2.182545 | ... | ... | 217.6 | 0 | 217.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.303317 |
2.111282 | ... | ... | 212.6 | 0 | 212.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.259723 |
2.042106 | ... | ... | 207.6 | 0 | 207.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.217348 |
1.974887 | ... | ... | 202.6 | 0 | 202.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.176115 |
1.90951 | ... | ... | 197.6 | 0 | 197.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.135955 |
1.845869 | ... | ... | 192.6 | 0 | 192.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.096819 |
1.783865 | ... | ... | 187.6 | 0 | 187.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1.058653 |
1.723406 | ... | ... | 182.6 | 0 | 182.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 1.021402 |
1.664407 | ... | ... | 177.6 | 0 | 177.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.985006 |
1.606791 | ... | ... | 172.6 | 0 | 172.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.949431 |
1.550484 | ... | ... | 167.6 | 0 | 167.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.914639 |
1.495417 | ... | ... | 162.6 | 0 | 162.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.88059 |
1.441525 | ... | ... | 157.6 | 0 | 157.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.847241 |
1.388749 | ... | ... | 152.6 | 0 | 152.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.814555 |
1.337031 | ... | ... | 147.6 | 0 | 147.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.782515 |
1.286317 | ... | ... | 142.6 | 0 | 142.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.751088 |
1.236556 | ... | ... | 137.6 | 0 | 137.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.720233 |
1.1877 | ... | ... | 132.6 | 0 | 132.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.689924 |
1.139701 | ... | ... | 127.6 | 0 | 127.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.660142 |
1.092516 | ... | ... | 122.6 | 0 | 122.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.630865 |
1.0461 | ... | ... | 117.6 | 0 | 117.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.602052 |
1.000414 | ... | ... | 112.6 | 0 | 112.6 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.573696 |
0.955415 | ... | ... | 107.6 | 0 | 107.6 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.54578 |
0.911063 | ... | ... | 102.6 | 0 | 102.6 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.518266 |
0.86732 | ... | ... | 97.6 | 0 | 97.6 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.531154 |
0.829057 | ... | ... | 92.7 | 0 | 92.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.502568 |
0.786253 | ... | ... | 87.7 | 0 | 87.7 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.499387 |
0.743935 | ... | ... | 82.7 | 0 | 82.7 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.470295 |
0.706439 | ... | ... | 77.7 | 0 | 77.7 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.459499 |
0.668975 | ... | ... | 72.8 | 0 | 72.8 | 31500 | 0.3 | 0 | 0.3 | ... | ... | 0.444532 |
0.631501 | ... | ... | 67.8 | 0 | 67.8 | 32000 | 0.3 | 0 | 0.3 | ... | ... | 0.426644 |
0.59769 | ... | ... | 62.9 | 0 | 62.9 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.415916 |
0.56335 | ... | ... | 58 | 0 | 58 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.40054 |
0.531682 | ... | ... | 53.2 | 0 | 53.2 | 33500 | 0.7 | 0 | 0.7 | ... | ... | 0.387984 |
0.501951 | ... | ... | 48.4 | 0 | 48.4 | 34000 | 0.9 | 0 | 0.9 | ... | ... | 0.375936 |
0.476165 | ... | ... | 43.7 | 0 | 43.7 | 34500 | 1.2 | 0 | 1.2 | ... | ... | 0.367075 |
0.452912 | ... | ... | 39.1 | 0 | 39.1 | 35000 | 1.6 | 0 | 1.6 | ... | ... | 0.358545 |
0.435397 | ... | ... | 34.7 | 0 | 34.7 | 35500 | 2.1 | 0 | 2.1 | ... | ... | 0.351518 |
0.419274 | ... | ... | 30.4 | 0 | 30.4 | 36000 | 2.6 | -0.3 | 2.9 | 2.6 | 2.6 | 0.332258 |
0.408764 | ... | ... | 26.5 | 0 | 26.5 | 36500 | 4.1 | 0.2 | 3.9 | 4.1 | 4.1 | 0.352292 |
0.401574 | ... | ... | 22.8 | 0 | 22.8 | 37000 | 5.7 | 0.5 | 5.3 | 6 | 5.5 | 0.359436 |
0.396197 | ... | ... | 19.5 | 0 | 19.5 | 37500 | 6.9 | 0 | 6.9 | ... | ... | 0.343069 |
0.393208 | ... | ... | 16.5 | 0 | 16.5 | 38000 | 8.9 | 0 | 8.9 | ... | ... | 0.343063 |
0.39198 | ... | ... | 13.8 | 0 | 13.8 | 38500 | 11.9 | 0.7 | 11.2 | 11.9 | 11.9 | 0.361044 |
0.418823 | 12.4 | 12.4 | 11.5 | 1 | 12.4 | 39000 | 13.9 | 0 | 13.9 | ... | ... | 0.341148 |
0.388588 | 9.4 | 9.4 | 9.5 | -0.1 | 9.4 | 39500 | 16.8 | 0 | 16.8 | ... | ... | 0.339396 |
0.39312 | ... | ... | 7.8 | 0 | 7.8 | 40000 | 20.1 | 0 | 20.1 | ... | ... | 0.33864 |
0.394591 | ... | ... | 6.3 | 0 | 6.3 | 40500 | 23.7 | 0 | 23.7 | ... | ... | 0.33638 |
0.39684 | ... | ... | 5.1 | 0 | 5.1 | 41000 | 27.5 | 0 | 27.5 | ... | ... | 0.333207 |
0.401075 | ... | ... | 4.2 | 0 | 4.2 | 41500 | 31.5 | 0 | 31.5 | ... | ... | 0.327801 |
0.402486 | ... | ... | 3.3 | 0 | 3.3 | 42000 | 35.7 | 0 | 35.7 | ... | ... | 0.320615 |
0.408628 | ... | ... | 2.7 | 0 | 2.7 | 42500 | 40 | 0 | 40 | ... | ... | 0.309017 |
0.411488 | ... | ... | 2.2 | 0 | 2.2 | 43000 | 44.5 | 0 | 44.5 | ... | ... | 0.285682 |
0.417249 | ... | ... | 1.8 | 0 | 1.8 | 43500 | 49.1 | 0 | 49.1 | ... | ... | 0.234452 |
0.424819 | ... | ... | 1.5 | 0 | 1.5 | 44000 | 53.8 | 0 | 53.8 | ... | ... | 0 |
0.4278 | ... | ... | 1.2 | 0 | 1.2 | 44500 | 58.5 | 0 | 58.5 | ... | ... | 0 |
0.434725 | ... | ... | 1 | 0 | 1 | 45000 | 63.3 | 0 | 63.3 | ... | ... | 0 |
0.443061 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 68.1 | 0 | 68.1 | ... | ... | 0 |
0.448001 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 73 | 0 | 73 | ... | ... | 0 |
0.456069 | ... | ... | 0.6 | 0 | 0.6 | 46500 | 77.9 | 0 | 77.9 | ... | ... | 0 |
0.469394 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 82.8 | 0 | 82.8 | ... | ... | 0 |
0.472293 | ... | ... | 0.4 | 0 | 0.4 | 47500 | 87.7 | 0 | 87.7 | ... | ... | 0 |
0.481753 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 92.6 | 0 | 92.6 | ... | ... | 0 |
0.489311 | ... | ... | 0.3 | 0 | 0.3 | 48500 | 97.6 | 0 | 97.6 | ... | ... | 0 |
0.494594 | ... | ... | 0.3 | 0 | 0.3 | 49000 | 102.5 | 0 | 102.5 | ... | ... | 0 |
0.496981 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 107.5 | 0 | 107.5 | ... | ... | 0 |
0.495373 | ... | ... | 0.2 | 0 | 0.2 | 50000 | 112.5 | 0 | 112.5 | ... | ... | 0 |
0.511684 | ... | ... | 0.2 | 0 | 0.2 | 50500 | 117.5 | 0 | 117.5 | ... | ... | 0 |
0.502952 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 122.4 | 0 | 122.4 | ... | ... | 0 |
0.518219 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 127.4 | 0 | 127.4 | ... | ... | 0 |
0.533286 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 132.4 | 0 | 132.4 | ... | ... | 0 |
0.509228 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 137.4 | 0 | 137.4 | ... | ... | 0 |
0.523076 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 142.4 | 0 | 142.4 | ... | ... | 0 |
0.53675 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 147.4 | 0 | 147.4 | ... | ... | 0 |
0.550242 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 152.4 | 0 | 152.4 | ... | ... | 0 |
0.563571 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 157.4 | 0 | 157.4 | ... | ... | 0 |
0.576744 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 162.4 | 0 | 162.4 | ... | ... | 0 |
0.589767 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 167.4 | 0 | 167.4 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 56000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 56500 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 57000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 57500 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 58000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 58500 | 0 | 0 | 0 | 0 | 0 | 0 |
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.