Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 184 | 0 | 184 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.105958 |
0 | ... | ... | 179 | 0 | 179 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.064992 |
0 | ... | ... | 174 | 0 | 174 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.025196 |
0 | ... | ... | 169 | 0 | 169 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.986493 |
0 | ... | ... | 164 | 0 | 164 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.948812 |
0 | ... | ... | 159 | 0 | 159 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.912107 |
0 | ... | ... | 154 | 0 | 154 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.876324 |
0 | ... | ... | 149 | 0 | 149 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.841404 |
0 | ... | ... | 144 | 0 | 144 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.807293 |
0 | ... | ... | 139 | 0 | 139 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.77396 |
0 | ... | ... | 134 | 0 | 134 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.741362 |
0 | ... | ... | 129 | 0 | 129 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.709454 |
0 | ... | ... | 124 | 0 | 124 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.678197 |
0 | ... | ... | 119 | 0 | 119 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.647568 |
0 | ... | ... | 114 | 0 | 114 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.617534 |
0 | ... | ... | 109 | 0 | 109 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.588053 |
0 | ... | ... | 104 | 0 | 104 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.559107 |
0 | ... | ... | 99 | 0 | 99 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.530669 |
0 | ... | ... | 94 | 0 | 94 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.502694 |
0 | ... | ... | 89 | 0 | 89 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.475171 |
0 | ... | ... | 84 | 0 | 84 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.448085 |
0 | ... | ... | 79 | 0 | 79 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.421387 |
0 | ... | ... | 74 | 0 | 74 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.395068 |
0 | ... | ... | 69 | 0 | 69 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.369094 |
0 | ... | ... | 64 | 0 | 64 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.343453 |
0 | ... | ... | 59 | 0 | 59 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.346107 |
0 | ... | ... | 54.1 | 0 | 54.1 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.319234 |
0 | ... | ... | 49.1 | 0 | 49.1 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.309604 |
0 | ... | ... | 44.2 | 0 | 44.2 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.294605 |
0 | ... | ... | 39.3 | 0 | 39.3 | 31000 | 0.3 | 0 | 0.3 | ... | ... | 0.284971 |
0 | ... | ... | 34.4 | 0 | 34.4 | 31500 | 0.5 | 0 | 0.5 | ... | ... | 0.275593 |
0 | ... | ... | 29.7 | 0 | 29.7 | 32000 | 0.7 | 0 | 0.7 | ... | ... | 0.268849 |
0 | ... | ... | 25.1 | 0 | 25.1 | 32500 | 1.1 | 0 | 1.1 | ... | ... | 0.264104 |
0 | ... | ... | 20.8 | 0 | 20.8 | 33000 | 1.8 | 0 | 1.8 | ... | ... | 0.265287 |
0 | ... | ... | 16.8 | 0 | 16.8 | 33500 | 2.3 | -0.6 | 2.8 | 2.3 | 2.3 | 0.24375 |
0.131656 | ... | ... | 13.2 | 0 | 13.2 | 34000 | 3.5 | -0.8 | 4.3 | 3.8 | 3.5 | 0.245042 |
0.167392 | ... | ... | 10.2 | 0 | 10.2 | 34500 | 5.7 | -0.6 | 6.2 | 5.9 | 5.7 | 0.261225 |
0.185964 | ... | ... | 7.7 | 0 | 7.7 | 35000 | 8.7 | 0 | 8.7 | ... | ... | 0.287173 |
0.254549 | 7.6 | 7.1 | 5.7 | 2 | 7.6 | 35500 | 11.7 | 0 | 11.7 | ... | ... | 0.299932 |
0.261802 | 5.9 | 5.2 | 4.1 | 1.8 | 5.9 | 36000 | 15.1 | 0 | 15.1 | ... | ... | 0.313672 |
0.217389 | ... | ... | 3 | 0 | 3 | 36500 | 18.9 | 0 | 18.9 | ... | ... | 0.331971 |
0.245906 | 2.6 | 2.3 | 2.1 | 0.5 | 2.6 | 37000 | 23.1 | 0 | 23.1 | ... | ... | 0.352583 |
0.267041 | 2.2 | 2.2 | 1.5 | 0.7 | 2.2 | 37500 | 27.5 | 0 | 27.5 | ... | ... | 0.375989 |
0.272507 | 1.6 | 1.6 | 1.1 | 0.5 | 1.6 | 38000 | 32 | 0 | 32 | ... | ... | 0.400447 |
0.252987 | ... | ... | 0.8 | 0 | 0.8 | 38500 | 36.7 | 0 | 36.7 | ... | ... | 0.42728 |
0.280367 | 0.8 | 0.8 | 0.6 | 0.3 | 0.8 | 39000 | 41.5 | 0 | 41.5 | ... | ... | 0.455637 |
0.26607 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 46.4 | 0 | 46.4 | ... | ... | 0.48416 |
0.275016 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 51.2 | 0 | 51.2 | ... | ... | 0.511038 |
0.28818 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 56.2 | 0 | 56.2 | ... | ... | 0.541119 |
0.318365 | 0.3 | 0.3 | 0.2 | 0.1 | 0.3 | 41000 | 61.1 | 0 | 61.1 | ... | ... | 0.570144 |
0.305679 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 66.1 | 0 | 66.1 | ... | ... | 0.598204 |
0.324627 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 71.1 | 0 | 71.1 | ... | ... | 0.627924 |
0.325447 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 76 | 0 | 76 | ... | ... | 0.654329 |
0.342939 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 81 | 0 | 81 | ... | ... | 0.682635 |
0.3601 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 86 | 0 | 86 | ... | ... | 0.710327 |
0.348133 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 91 | 0 | 91 | ... | ... | 0.737445 |
0.363711 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 96 | 0 | 96 | ... | ... | 0.764023 |
0.379024 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 101 | 0 | 101 | ... | ... | 0.790087 |
0.394095 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 106 | 0 | 106 | ... | ... | 0.815668 |
0.408934 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 111 | 0 | 111 | ... | ... | 0.840787 |
0.423544 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 116 | 0 | 116 | ... | ... | 0.865468 |
0.437938 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 121 | 0 | 121 | ... | ... | 0.889729 |
0.452125 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 126 | 0 | 126 | ... | ... | 0.913588 |
0.466105 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 131 | 0 | 131 | ... | ... | 0.937064 |
0.479881 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 136 | 0 | 136 | ... | ... | 0.960173 |
0.493477 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 141 | 0 | 141 | ... | ... | 0.982928 |
0.506892 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 146 | 0 | 146 | ... | ... | 1.005341 |
0.520128 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 151 | 0 | 151 | ... | ... | 1.027427 |
0.53318 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 156 | 0 | 156 | ... | ... | 1.049197 |
0.546065 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 161 | 0 | 161 | ... | ... | 1.070662 |
0.558788 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 166 | 0 | 166 | ... | ... | 1.091832 |
0.571355 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 171 | 0 | 171 | ... | ... | 1.112718 |
0.583772 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 176 | 0 | 176 | ... | ... | 1.133328 |
0.596029 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 181 | 0 | 181 | ... | ... | 1.15367 |
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.