Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.207316 | ... | ... | 218.2 | 0 | 218.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.372506 |
2.134009 | ... | ... | 213.2 | 0 | 213.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.326271 |
2.062913 | ... | ... | 208.2 | 0 | 208.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.281371 |
1.993894 | ... | ... | 203.2 | 0 | 203.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.237725 |
1.926824 | ... | ... | 198.2 | 0 | 198.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.195243 |
1.861588 | ... | ... | 193.2 | 0 | 193.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.153875 |
1.798082 | ... | ... | 188.2 | 0 | 188.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.113561 |
1.736207 | ... | ... | 183.2 | 0 | 183.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1.074243 |
1.675874 | ... | ... | 178.2 | 0 | 178.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 1.035858 |
1.616997 | ... | ... | 173.2 | 0 | 173.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.998356 |
1.5595 | ... | ... | 168.2 | 0 | 168.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.961701 |
1.50331 | ... | ... | 163.2 | 0 | 163.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.925852 |
1.448359 | ... | ... | 158.2 | 0 | 158.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.890763 |
1.394582 | ... | ... | 153.2 | 0 | 153.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.856386 |
1.34192 | ... | ... | 148.2 | 0 | 148.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.822704 |
1.290317 | ... | ... | 143.2 | 0 | 143.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.789682 |
1.239718 | ... | ... | 138.2 | 0 | 138.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.757283 |
1.190073 | ... | ... | 133.2 | 0 | 133.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.725466 |
1.141334 | ... | ... | 128.2 | 0 | 128.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.694217 |
1.093455 | ... | ... | 123.2 | 0 | 123.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.66351 |
1.04639 | ... | ... | 118.2 | 0 | 118.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.633308 |
1.000097 | ... | ... | 113.2 | 0 | 113.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.60359 |
0.954534 | ... | ... | 108.2 | 0 | 108.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.574347 |
0.90966 | ... | ... | 103.2 | 0 | 103.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.545541 |
0.865436 | ... | ... | 98.2 | 0 | 98.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.517142 |
0.821822 | ... | ... | 93.2 | 0 | 93.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.529293 |
0.778779 | ... | ... | 88.2 | 0 | 88.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.499779 |
0.741688 | ... | ... | 83.3 | 0 | 83.3 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.495688 |
0.69947 | ... | ... | 78.3 | 0 | 78.3 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.465621 |
0.662651 | ... | ... | 73.3 | 0 | 73.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.453808 |
0.62577 | ... | ... | 68.4 | 0 | 68.4 | 31500 | 0.3 | 0 | 0.3 | ... | ... | 0.43777 |
0.588786 | ... | ... | 63.4 | 0 | 63.4 | 32000 | 0.3 | 0 | 0.3 | ... | ... | 0.418759 |
0.555772 | ... | ... | 58.5 | 0 | 58.5 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.406783 |
0.522023 | ... | ... | 53.6 | 0 | 53.6 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.390086 |
0.491026 | ... | ... | 48.8 | 0 | 48.8 | 33500 | 0.7 | 0 | 0.7 | ... | ... | 0.376059 |
0.465055 | ... | ... | 44 | 0 | 44 | 34000 | 0.9 | 0 | 0.9 | ... | ... | 0.362373 |
0.4423 | ... | ... | 39.4 | 0 | 39.4 | 34500 | 1.2 | 0 | 1.2 | ... | ... | 0.355516 |
0.421158 | ... | ... | 34.8 | 0 | 34.8 | 35000 | 1.7 | 0 | 1.7 | ... | ... | 0.347278 |
0.407061 | ... | ... | 30.5 | 0 | 30.5 | 35500 | 2.4 | 0 | 2.4 | ... | ... | 0.344434 |
0.394829 | ... | ... | 26.4 | 0 | 26.4 | 36000 | 3.3 | 0 | 3.3 | ... | ... | 0.340714 |
0.386439 | ... | ... | 22.6 | 0 | 22.6 | 36500 | 4.5 | 0 | 4.5 | ... | ... | 0.338756 |
0.381551 | ... | ... | 19.2 | 0 | 19.2 | 37000 | 6 | 0 | 6 | ... | ... | 0.336748 |
0.377065 | ... | ... | 16 | 0 | 16 | 37500 | 7.9 | 0 | 7.9 | ... | ... | 0.336942 |
0.375405 | ... | ... | 13.3 | 0 | 13.3 | 38000 | 10.1 | 0 | 10.1 | ... | ... | 0.335414 |
0.374643 | ... | ... | 10.9 | 0 | 10.9 | 38500 | 12.7 | 0 | 12.7 | ... | ... | 0.335151 |
0.376494 | ... | ... | 8.9 | 0 | 8.9 | 39000 | 15.6 | 0 | 15.6 | ... | ... | 0.334803 |
0.378485 | ... | ... | 7.2 | 0 | 7.2 | 39500 | 18.9 | 0 | 18.9 | ... | ... | 0.334955 |
0.362121 | 5.2 | 4.8 | 5.8 | -0.6 | 5.2 | 40000 | 22.5 | 0 | 22.5 | ... | ... | 0.334894 |
0.38494 | ... | ... | 4.6 | 0 | 4.6 | 40500 | 26.4 | 0 | 26.4 | ... | ... | 0.333849 |
0.388138 | ... | ... | 3.7 | 0 | 3.7 | 41000 | 30.4 | 0 | 30.4 | ... | ... | 0.330687 |
0.392384 | ... | ... | 2.9 | 0 | 2.9 | 41500 | 34.7 | 0 | 34.7 | ... | ... | 0.32624 |
0.399592 | ... | ... | 2.4 | 0 | 2.4 | 42000 | 39.1 | 0 | 39.1 | ... | ... | 0.318512 |
0.403361 | ... | ... | 1.9 | 0 | 1.9 | 42500 | 43.6 | 0 | 43.6 | ... | ... | 0.307804 |
0.410591 | ... | ... | 1.5 | 0 | 1.5 | 43000 | 48.2 | 0 | 48.2 | ... | ... | 0.277944 |
0.416276 | ... | ... | 1.2 | 0 | 1.2 | 43500 | 52.9 | 0 | 52.9 | ... | ... | 0 |
0.425675 | ... | ... | 1 | 0 | 1 | 44000 | 57.7 | 0 | 57.7 | ... | ... | 0 |
0.430978 | ... | ... | 0.8 | 0 | 0.8 | 44500 | 62.5 | 0 | 62.5 | ... | ... | 0 |
0.437481 | ... | ... | 0.7 | 0 | 0.7 | 45000 | 67.4 | 0 | 67.4 | ... | ... | 0 |
0.446971 | ... | ... | 0.6 | 0 | 0.6 | 45500 | 72.2 | 0 | 72.2 | ... | ... | 0 |
0.453401 | ... | ... | 0.5 | 0 | 0.5 | 46000 | 77.2 | 0 | 77.2 | ... | ... | 0 |
0.455924 | ... | ... | 0.4 | 0 | 0.4 | 46500 | 82.1 | 0 | 82.1 | ... | ... | 0 |
0.465257 | ... | ... | 0.3 | 0 | 0.3 | 47000 | 87 | 0 | 87 | ... | ... | 0 |
0.472247 | ... | ... | 0.3 | 0 | 0.3 | 47500 | 92 | 0 | 92 | ... | ... | 0 |
0.476291 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 96.9 | 0 | 96.9 | ... | ... | 0 |
0.49457 | ... | ... | 0.2 | 0 | 0.2 | 48500 | 101.9 | 0 | 101.9 | ... | ... | 0 |
0.493797 | ... | ... | 0.2 | 0 | 0.2 | 49000 | 106.9 | 0 | 106.9 | ... | ... | 0 |
0.511016 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 111.9 | 0 | 111.9 | ... | ... | 0 |
0.502951 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 116.8 | 0 | 116.8 | ... | ... | 0 |
0.519062 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 121.8 | 0 | 121.8 | ... | ... | 0 |
0.534936 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 126.8 | 0 | 126.8 | ... | ... | 0 |
0.511234 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 131.8 | 0 | 131.8 | ... | ... | 0 |
0.525813 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 136.8 | 0 | 136.8 | ... | ... | 0 |
0.540206 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 141.8 | 0 | 141.8 | ... | ... | 0 |
0.554417 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 146.8 | 0 | 146.8 | ... | ... | 0 |
0.568439 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 151.8 | 0 | 151.8 | ... | ... | 0 |
0.582287 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 156.8 | 0 | 156.8 | ... | ... | 0 |
0.595971 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 161.8 | 0 | 161.8 | ... | ... | 0 |
0.609499 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 166.8 | 0 | 166.8 | ... | ... | 0 |
0.62287 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 171.8 | 0 | 171.8 | ... | ... | 0 |
0.636077 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 176.8 | 0 | 176.8 | ... | ... | 0 |
0.649129 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 181.8 | 0 | 181.8 | ... | ... | 0 |
0.662035 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 186.8 | 0 | 186.8 | ... | ... | 0 |
0.674799 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 191.8 | 0 | 191.8 | ... | ... | 0 |
0.687424 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 196.8 | 0 | 196.8 | ... | ... | 0 |
0.699912 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 201.8 | 0 | 201.8 | ... | ... | 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.