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 | ... | ... | 1.076384 |
0 | ... | ... | 179 | 0 | 179 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.036301 |
0 | ... | ... | 174 | 0 | 174 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.997362 |
0 | ... | ... | 169 | 0 | 169 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.959487 |
0 | ... | ... | 164 | 0 | 164 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.922617 |
0 | ... | ... | 159 | 0 | 159 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.886701 |
0 | ... | ... | 154 | 0 | 154 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.851685 |
0 | ... | ... | 149 | 0 | 149 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.817509 |
0 | ... | ... | 144 | 0 | 144 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.784128 |
0 | ... | ... | 139 | 0 | 139 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.751507 |
0 | ... | ... | 134 | 0 | 134 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.719604 |
0 | ... | ... | 129 | 0 | 129 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.688371 |
0 | ... | ... | 124 | 0 | 124 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.657778 |
0 | ... | ... | 119 | 0 | 119 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.627799 |
0 | ... | ... | 114 | 0 | 114 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.598399 |
0 | ... | ... | 109 | 0 | 109 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.56954 |
0 | ... | ... | 104 | 0 | 104 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.541204 |
0 | ... | ... | 99 | 0 | 99 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.51336 |
0 | ... | ... | 94 | 0 | 94 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.485968 |
0 | ... | ... | 89 | 0 | 89 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.459023 |
0 | ... | ... | 84 | 0 | 84 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.432495 |
0 | ... | ... | 79 | 0 | 79 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.406348 |
0 | ... | ... | 74 | 0 | 74 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.380571 |
0 | ... | ... | 69 | 0 | 69 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.355127 |
0 | ... | ... | 64 | 0 | 64 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.330007 |
0 | ... | ... | 59 | 0 | 59 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.332149 |
0 | ... | ... | 54.1 | 0 | 54.1 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.305808 |
0 | ... | ... | 49.1 | 0 | 49.1 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.296041 |
0 | ... | ... | 44.2 | 0 | 44.2 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.281061 |
0 | ... | ... | 39.3 | 0 | 39.3 | 31000 | 0.3 | 0 | 0.3 | ... | ... | 0.271178 |
0 | ... | ... | 34.4 | 0 | 34.4 | 31500 | 0.5 | 0 | 0.5 | ... | ... | 0.261457 |
0 | ... | ... | 29.7 | 0 | 29.7 | 32000 | 0.7 | 0 | 0.7 | ... | ... | 0.254148 |
0 | ... | ... | 25.1 | 0 | 25.1 | 32500 | 1.1 | 0 | 1.1 | ... | ... | 0.2486 |
0 | ... | ... | 20.8 | 0 | 20.8 | 33000 | 1.8 | 0 | 1.8 | ... | ... | 0.24852 |
0.158313 | ... | ... | 16.8 | 0 | 16.8 | 33500 | 2.8 | 0 | 2.8 | ... | ... | 0.248284 |
0.18118 | ... | ... | 13.2 | 0 | 13.2 | 34000 | 4.3 | 0 | 4.3 | ... | ... | 0.250863 |
0.195668 | ... | ... | 10.2 | 0 | 10.2 | 34500 | 5.7 | -0.6 | 6.2 | 5.9 | 5.7 | 0.238985 |
0.205568 | ... | ... | 7.7 | 0 | 7.7 | 35000 | 8.7 | 0 | 8.7 | ... | ... | 0.261304 |
0.212179 | ... | ... | 5.7 | 0 | 5.7 | 35500 | 11.7 | 0 | 11.7 | ... | ... | 0.270374 |
0.219183 | ... | ... | 4.1 | 0 | 4.1 | 36000 | 15.1 | 0 | 15.1 | ... | ... | 0.279841 |
0.226241 | ... | ... | 3 | 0 | 3 | 36500 | 18.9 | 0 | 18.9 | ... | ... | 0.293359 |
0.241064 | 2.3 | 2.3 | 2.1 | 0.2 | 2.3 | 37000 | 23.1 | 0 | 23.1 | ... | ... | 0.30884 |
0.239959 | ... | ... | 1.5 | 0 | 1.5 | 37500 | 27.5 | 0 | 27.5 | ... | ... | 0.326997 |
0.248803 | ... | ... | 1.1 | 0 | 1.1 | 38000 | 32 | 0 | 32 | ... | ... | 0.346171 |
0.256615 | ... | ... | 0.8 | 0 | 0.8 | 38500 | 36.7 | 0 | 36.7 | ... | ... | 0.368008 |
0.260937 | ... | ... | 0.6 | 0 | 0.6 | 39000 | 41.5 | 0 | 41.5 | ... | ... | 0.391746 |
0.268228 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 46.4 | 0 | 46.4 | ... | ... | 0.415923 |
0.276579 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 51.2 | 0 | 51.2 | ... | ... | 0.438413 |
0.289199 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 56.2 | 0 | 56.2 | ... | ... | 0.465011 |
0.29918 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 61.1 | 0 | 61.1 | ... | ... | 0.490657 |
0.305764 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 66.1 | 0 | 66.1 | ... | ... | 0.515422 |
0.324249 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 71.1 | 0 | 71.1 | ... | ... | 0.542505 |
0.324725 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 76 | 0 | 76 | ... | ... | 0.565797 |
0.341792 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 81 | 0 | 81 | ... | ... | 0.591681 |
0.358542 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 86 | 0 | 86 | ... | ... | 0.617057 |
0.346405 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 91 | 0 | 91 | ... | ... | 0.641953 |
0.361611 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 96 | 0 | 96 | ... | ... | 0.666398 |
0.376565 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 101 | 0 | 101 | ... | ... | 0.690416 |
0.391284 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 106 | 0 | 106 | ... | ... | 0.714026 |
0.405775 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 111 | 0 | 111 | ... | ... | 0.737247 |
0.420046 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 116 | 0 | 116 | ... | ... | 0.760099 |
0.434107 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 121 | 0 | 121 | ... | ... | 0.782596 |
0.447965 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 126 | 0 | 126 | ... | ... | 0.804754 |
0.461617 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 131 | 0 | 131 | ... | ... | 0.826585 |
0.475078 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 136 | 0 | 136 | ... | ... | 0.848103 |
0.488362 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 141 | 0 | 141 | ... | ... | 0.869319 |
0.501469 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 146 | 0 | 146 | ... | ... | 0.890244 |
0.514397 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 151 | 0 | 151 | ... | ... | 0.910889 |
0.52715 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 156 | 0 | 156 | ... | ... | 0.931262 |
0.53974 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 161 | 0 | 161 | ... | ... | 0.951374 |
0.552172 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 166 | 0 | 166 | ... | ... | 0.971231 |
0.564454 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 171 | 0 | 171 | ... | ... | 0.990842 |
0.576585 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 176 | 0 | 176 | ... | ... | 1.010215 |
0.588562 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 181 | 0 | 181 | ... | ... | 1.029357 |
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.