Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.187797 | ... | ... | 173 | 5.7 | 178.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.90341 |
2.098159 | ... | ... | 168 | 5.7 | 173.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.830614 |
2.011195 | ... | ... | 163 | 5.7 | 168.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.759869 |
1.92675 | ... | ... | 158 | 5.7 | 163.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.691059 |
1.844682 | ... | ... | 153 | 5.7 | 158.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.624079 |
1.764857 | ... | ... | 148 | 5.7 | 153.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.558823 |
1.687157 | ... | ... | 143 | 5.7 | 148.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.49517 |
1.611471 | ... | ... | 138 | 5.7 | 143.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1.433042 |
1.537697 | ... | ... | 133 | 5.7 | 138.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 1.372365 |
1.465739 | ... | ... | 128 | 5.7 | 133.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 1.313058 |
1.395508 | ... | ... | 123 | 5.7 | 128.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 1.255018 |
1.326925 | ... | ... | 118 | 5.7 | 123.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 1.198206 |
1.259911 | ... | ... | 113 | 5.7 | 118.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 1.142561 |
1.194397 | ... | ... | 108 | 5.7 | 113.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 1.088009 |
1.130316 | ... | ... | 103 | 5.7 | 108.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 1.034487 |
1.067609 | ... | ... | 98 | 5.7 | 103.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.981954 |
1.006213 | ... | ... | 93 | 5.7 | 98.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.93034 |
0.946072 | ... | ... | 88 | 5.7 | 93.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.879594 |
0.887138 | ... | ... | 83 | 5.7 | 88.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.829696 |
0.829362 | ... | ... | 78 | 5.7 | 83.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.780564 |
0.7727 | ... | ... | 73 | 5.7 | 78.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.732162 |
0.717108 | ... | ... | 68 | 5.7 | 73.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.684444 |
0.662547 | ... | ... | 63 | 5.7 | 68.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.637365 |
0.608978 | ... | ... | 58 | 5.7 | 63.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.590877 |
0.556366 | ... | ... | 53 | 5.7 | 58.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.544912 |
0.504676 | ... | ... | 48 | 5.7 | 53.7 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.499448 |
0.495992 | ... | ... | 43 | 5.8 | 48.8 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.454399 |
0.444793 | ... | ... | 38.1 | 5.7 | 43.8 | 30000 | 0.1 | -0.1 | 0.1 | ... | ... | 0.40972 |
0.394296 | ... | ... | 33.1 | 5.7 | 38.8 | 30500 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | 0.36533 |
0.344437 | ... | ... | 28.1 | 5.7 | 33.8 | 31000 | 0.1 | -0.1 | 0.2 | ... | ... | 0.321141 |
0.31783 | ... | ... | 23.2 | 5.6 | 28.8 | 31500 | 0.1 | -0.1 | 0.2 | ... | ... | 0.305457 |
0.282787 | ... | ... | 18.3 | 5.6 | 23.9 | 32000 | 0.2 | -0.2 | 0.4 | ... | ... | 0.289959 |
0.270001 | 20.7 | 20.7 | 13.7 | 5.4 | 19.1 | 32500 | 0.4 | -0.3 | 0.7 | 0.4 | 0.3 | 0.275043 |
0.257998 | ... | ... | 9.4 | 5.1 | 14.5 | 33000 | 0.8 | -0.7 | 1.4 | 1.2 | 0.6 | 0.25656 |
0.249601 | 9.5 | 9.5 | 6 | 4.3 | 10.3 | 33500 | 1.6 | -1.4 | 3 | 2.8 | 1.3 | 0.248979 |
0.247591 | 7.8 | 4.3 | 3.5 | 3.3 | 6.8 | 34000 | 3.1 | -2.4 | 5.5 | 4.3 | 2.4 | 0.247381 |
0.251063 | 4.7 | 2.4 | 1.9 | 2.3 | 4.2 | 34500 | 5.5 | -3.5 | 8.9 | 6.2 | 4.7 | 0.251133 |
0.262948 | 3.1 | 1.5 | 1.1 | 1.5 | 2.5 | 35000 | 8.8 | -4.3 | 13.1 | 9 | 9 | 0.260366 |
0.277757 | 1.9 | 1.4 | 0.6 | 0.9 | 1.5 | 35500 | 12.8 | -4.9 | 17.6 | ... | ... | 0.274902 |
0.293012 | 1 | 0.5 | 0.4 | 0.6 | 0.9 | 36000 | 17.2 | -5.1 | 22.3 | ... | ... | 0.294645 |
0.309157 | 0.6 | 0.3 | 0.2 | 0.4 | 0.6 | 36500 | 21.9 | -5.3 | 27.2 | ... | ... | 0.3121 |
0.32688 | 0.4 | 0.2 | 0.1 | 0.3 | 0.4 | 37000 | 26.6 | -5.5 | 32.1 | ... | ... | 0.322343 |
0.336659 | 0.2 | 0.2 | 0.1 | 0.2 | 0.2 | 37500 | 31.5 | -5.6 | 37.1 | ... | ... | 0.345477 |
0.361064 | 0.1 | 0.1 | 0.1 | 0.1 | 0.2 | 38000 | 36.4 | -5.7 | 42.1 | ... | ... | 0.355994 |
0.344249 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 41.4 | -5.7 | 47 | ... | ... | 0.372688 |
0.378107 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 46.4 | -5.7 | 52 | ... | ... | 0.411653 |
0.411163 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 51.3 | -5.7 | 57 | ... | ... | 0.413237 |
0.44349 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 56.3 | -5.7 | 62 | 59.8 | 59.8 | 0.450612 |
0.475117 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 61.3 | -5.7 | 67 | ... | ... | 0.487527 |
0.50612 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 66.3 | -5.7 | 72 | ... | ... | 0.523993 |
0.536491 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 71.3 | -5.7 | 77 | ... | ... | 0.56002 |
0.566323 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 76.3 | -5.7 | 82 | ... | ... | 0.595619 |
0.595592 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 81.3 | -5.7 | 87 | ... | ... | 0.6308 |
0.624343 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 86.3 | -5.7 | 92 | ... | ... | 0.665574 |
0.652621 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 91.3 | -5.7 | 97 | ... | ... | 0.699949 |
0.680409 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 96.3 | -5.7 | 102 | ... | ... | 0.733935 |
0.70775 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 101.3 | -5.7 | 107 | ... | ... | 0.767542 |
0.734662 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 106.3 | -5.7 | 112 | ... | ... | 0.800776 |
0.761147 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 111.3 | -5.7 | 117 | ... | ... | 0.833648 |
0.787236 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 116.3 | -5.7 | 122 | ... | ... | 0.866165 |
0.812942 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 121.3 | -5.7 | 127 | ... | ... | 0.898334 |
0.838268 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 126.3 | -5.7 | 132 | ... | ... | 0.930164 |
0.863217 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 131.3 | -5.7 | 137 | ... | ... | 0.961662 |
0.887828 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 136.3 | -5.7 | 142 | ... | ... | 0.992834 |
0.912109 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 141.3 | -5.7 | 147 | ... | ... | 1.023687 |
0.936063 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 146.3 | -5.7 | 152 | ... | ... | 1.054226 |
0.959677 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 151.3 | -5.7 | 157 | ... | ... | 1.08446 |
0.982983 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 156.3 | -5.7 | 162 | ... | ... | 1.114395 |
1.005991 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 161.3 | -5.7 | 167 | ... | ... | 1.144036 |
1.028709 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 166.3 | -5.7 | 172 | ... | ... | 1.173393 |
1.051153 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 171.3 | -5.7 | 177 | ... | ... | 1.202467 |
1.073303 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 176.3 | -5.7 | 182 | ... | ... | 1.231265 |
1.095186 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 181.3 | -5.7 | 187 | ... | ... | 1.259793 |
1.116808 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 186.3 | -5.7 | 192 | ... | ... | 1.288055 |
1.138175 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 191.3 | -5.7 | 197 | ... | ... | 1.316056 |
1.159295 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 196.3 | -5.7 | 202 | ... | ... | 1.343802 |
1.180166 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 201.3 | -5.7 | 207 | ... | ... | 1.371297 |
1.200787 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 206.3 | -5.7 | 212 | ... | ... | 1.398546 |
1.221177 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 211.3 | -5.7 | 217 | ... | ... | 1.425553 |
1.241349 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 216.3 | -5.7 | 222 | ... | ... | 1.452323 |
1.261304 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 221.3 | -5.7 | 227 | ... | ... | 1.47886 |
1.281044 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 226.3 | -5.7 | 232 | ... | ... | 1.505167 |
1.300574 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 231.3 | -5.7 | 237 | ... | ... | 1.53125 |
1.319886 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 236.3 | -5.7 | 242 | ... | ... | 1.557112 |
1.338989 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 241.3 | -5.7 | 247 | ... | ... | 1.582757 |
1.357894 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 246.3 | -5.7 | 252 | ... | ... | 1.608189 |
1.395131 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 256.3 | -5.7 | 262 | ... | ... | 1.658426 |
1.431628 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 266.3 | -5.7 | 272 | ... | ... | 1.707853 |
1.467404 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 276.3 | -5.7 | 282 | ... | ... | 1.756495 |
1.502487 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 286.3 | -5.7 | 292 | ... | ... | 1.804378 |
1.536913 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 296.3 | -5.7 | 302 | ... | ... | 1.851526 |
1.570708 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 306.3 | -5.7 | 312 | ... | ... | 1.897961 |
1.603893 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 316.3 | -5.7 | 322 | ... | ... | 1.943706 |
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.