Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.355388 | ... | ... | 186.9 | 0 | 186.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.057156 |
2.274004 | ... | ... | 181.9 | 0 | 181.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.017011 |
2.195071 | ... | ... | 176.9 | 0 | 176.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.978 |
2.118427 | ... | ... | 171.9 | 0 | 171.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.940055 |
2.043921 | ... | ... | 166.9 | 0 | 166.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.903121 |
1.971413 | ... | ... | 161.9 | 0 | 161.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.867138 |
1.900779 | ... | ... | 156.9 | 0 | 156.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.832045 |
1.831899 | ... | ... | 151.9 | 0 | 151.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.797789 |
1.764663 | ... | ... | 146.9 | 0 | 146.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.764335 |
1.698971 | ... | ... | 141.9 | 0 | 141.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.731638 |
1.634727 | ... | ... | 136.9 | 0 | 136.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.699646 |
1.571841 | ... | ... | 131.9 | 0 | 131.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.668327 |
1.510229 | ... | ... | 126.9 | 0 | 126.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.637652 |
1.449809 | ... | ... | 121.9 | 0 | 121.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.607586 |
1.390508 | ... | ... | 116.9 | 0 | 116.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.578087 |
1.33225 | ... | ... | 111.9 | 0 | 111.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.549134 |
1.274966 | ... | ... | 106.9 | 0 | 106.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.520697 |
1.218585 | ... | ... | 101.9 | 0 | 101.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.492733 |
1.16304 | ... | ... | 96.9 | 0 | 96.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.465237 |
1.108264 | ... | ... | 91.9 | 0 | 91.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.438176 |
1.05419 | ... | ... | 86.9 | 0 | 86.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.411513 |
1.000751 | ... | ... | 81.9 | 0 | 81.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.385236 |
0.947877 | ... | ... | 76.9 | 0 | 76.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.359308 |
0.895493 | ... | ... | 71.9 | 0 | 71.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.333717 |
0.843526 | ... | ... | 66.9 | 0 | 66.9 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.335723 |
0.791887 | ... | ... | 61.9 | 0 | 61.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.308901 |
0.74275 | ... | ... | 57 | 0 | 57 | 29500 | 0.2 | 0 | 0.2 | ... | ... | 0.298842 |
0.693574 | ... | ... | 52 | 0 | 52 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.271235 |
0.644242 | ... | ... | 47.1 | 0 | 47.1 | 30500 | 0.3 | 0 | 0.3 | ... | ... | 0.264752 |
0.596602 | ... | ... | 42.2 | 0 | 42.2 | 31000 | 0.4 | 0 | 0.4 | ... | ... | 0.250571 |
0.552112 | ... | ... | 37.4 | 0 | 37.4 | 31500 | 0.5 | 0 | 0.5 | ... | ... | 0.236882 |
0.508177 | ... | ... | 32.6 | 0 | 32.6 | 32000 | 0.8 | 0 | 0.8 | ... | ... | 0.229144 |
0.469377 | ... | ... | 28.1 | 0 | 28.1 | 32500 | 1.5 | 0.3 | 1.2 | 1.5 | 1.5 | 0.234244 |
0.435854 | ... | ... | 23.8 | 0 | 23.8 | 33000 | 3 | 1.1 | 1.9 | 3 | 3 | 0.256286 |
0.407403 | ... | ... | 19.8 | 0 | 19.8 | 33500 | 2.9 | 0 | 2.9 | ... | ... | 0.20438 |
0.385125 | ... | ... | 16.2 | 0 | 16.2 | 34000 | 4.3 | 0 | 4.3 | ... | ... | 0.195043 |
0.367139 | ... | ... | 13 | 0 | 13 | 34500 | 8.4 | 2.3 | 6.1 | 8.4 | 8.4 | 0.2509 |
0.264395 | 7.6 | 7.2 | 10.2 | -3 | 7.2 | 35000 | 8.3 | 0 | 8.3 | ... | ... | 0.166958 |
0.268947 | 5.7 | 5.5 | 7.8 | -2.4 | 5.5 | 35500 | 10.9 | 0 | 10.9 | ... | ... | 0.138456 |
0.278382 | 4.3 | 4.3 | 6 | -1.7 | 4.3 | 36000 | 14 | 0 | 14 | ... | ... | 0 |
0.328806 | ... | ... | 4.5 | 0 | 4.5 | 36500 | 17.5 | 0 | 17.5 | ... | ... | 0 |
0.286413 | 2.4 | 2.4 | 3.3 | -1 | 2.4 | 37000 | 21.4 | 0 | 21.4 | ... | ... | 0 |
0.281124 | 1.6 | 1.6 | 2.5 | -0.9 | 1.6 | 37500 | 25.5 | 0 | 25.5 | ... | ... | 0 |
0.326019 | ... | ... | 1.8 | 0 | 1.8 | 38000 | 29.8 | 0 | 29.8 | ... | ... | 0 |
0.326053 | ... | ... | 1.3 | 0 | 1.3 | 38500 | 34.4 | 0 | 34.4 | ... | ... | 0 |
0.328086 | ... | ... | 1 | 0 | 1 | 39000 | 39 | 0 | 39 | ... | ... | 0 |
0.33125 | ... | ... | 0.7 | 0 | 0.7 | 39500 | 43.7 | 0 | 43.7 | ... | ... | 0 |
0.338795 | ... | ... | 0.6 | 0 | 0.6 | 40000 | 48.6 | 0 | 48.6 | ... | ... | 0 |
0.341276 | ... | ... | 0.4 | 0 | 0.4 | 40500 | 53.4 | 0 | 53.4 | ... | ... | 0 |
0.345705 | ... | ... | 0.3 | 0 | 0.3 | 41000 | 58.3 | 0 | 58.3 | ... | ... | 0 |
0.35566 | ... | ... | 0.3 | 0 | 0.3 | 41500 | 63.3 | 0 | 63.3 | ... | ... | 0 |
0.362927 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 68.2 | 0 | 68.2 | ... | ... | 0 |
0.366632 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 73.2 | 0 | 73.2 | ... | ... | 0 |
0.384252 | ... | ... | 0.2 | 0 | 0.2 | 43000 | 78.2 | 0 | 78.2 | ... | ... | 0 |
0.381561 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 83.1 | 0 | 83.1 | ... | ... | 0 |
0.397905 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 88.1 | 0 | 88.1 | ... | ... | 0 |
0.413976 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 93.1 | 0 | 93.1 | ... | ... | 0 |
0.429784 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 98.1 | 0 | 98.1 | ... | ... | 0 |
0.412488 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 103.1 | 0 | 103.1 | ... | ... | 0 |
0.426907 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 108.1 | 0 | 108.1 | ... | ... | 0 |
0.441112 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 113.1 | 0 | 113.1 | ... | ... | 0 |
0.455112 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 118.1 | 0 | 118.1 | ... | ... | 0 |
0.4689 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 123.1 | 0 | 123.1 | ... | ... | 0 |
0.482495 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 128.1 | 0 | 128.1 | ... | ... | 0 |
0.495911 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 133.1 | 0 | 133.1 | ... | ... | 0 |
0.509146 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 138.1 | 0 | 138.1 | ... | ... | 0 |
0.522197 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 143.1 | 0 | 143.1 | ... | ... | 0 |
0.535073 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 148.1 | 0 | 148.1 | ... | ... | 0 |
0.547782 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 153.1 | 0 | 153.1 | ... | ... | 0 |
0.560332 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 158.1 | 0 | 158.1 | ... | ... | 0 |
0.572727 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 163.1 | 0 | 163.1 | ... | ... | 0 |
0.584967 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 168.1 | 0 | 168.1 | ... | ... | 0 |
0.597054 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 173.1 | 0 | 173.1 | ... | ... | 0 |
0.608997 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 178.1 | 0 | 178.1 | ... | ... | 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.