Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 173 | 0 | 173 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.88033 |
0 | ... | ... | 168 | 0 | 168 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.807451 |
0 | ... | ... | 163 | 0 | 163 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.736617 |
0 | ... | ... | 158 | 0 | 158 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.667728 |
0 | ... | ... | 153 | 0 | 153 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.600666 |
0 | ... | ... | 148 | 0 | 148 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.535316 |
0 | ... | ... | 143 | 0 | 143 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.471566 |
0 | ... | ... | 138 | 0 | 138 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1.40935 |
0 | ... | ... | 133 | 0 | 133 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 1.348581 |
0 | ... | ... | 128 | 0 | 128 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 1.289161 |
0 | ... | ... | 123 | 0 | 123 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 1.231022 |
0 | ... | ... | 118 | 0 | 118 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 1.174111 |
0 | ... | ... | 113 | 0 | 113 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 1.118362 |
0 | ... | ... | 108 | 0 | 108 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 1.063686 |
0 | ... | ... | 103 | 0 | 103 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 1.010051 |
0 | ... | ... | 98 | 0 | 98 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.957393 |
0 | ... | ... | 93 | 0 | 93 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.905636 |
0 | ... | ... | 88 | 0 | 88 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.854767 |
0 | ... | ... | 83 | 0 | 83 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.804719 |
0 | ... | ... | 78 | 0 | 78 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.755428 |
0 | ... | ... | 73 | 0 | 73 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.706866 |
0 | ... | ... | 68 | 0 | 68 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.658968 |
0 | ... | ... | 63 | 0 | 63 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.611705 |
0 | ... | ... | 58 | 0 | 58 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.56499 |
0 | ... | ... | 53 | 0 | 53 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.518824 |
0 | ... | ... | 48 | 0 | 48 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.473089 |
0 | ... | ... | 43 | 0 | 43 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.427772 |
0 | ... | ... | 38.1 | 0 | 38.1 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0.419429 |
0 | ... | ... | 33.1 | 0 | 33.1 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0.37126 |
0 | ... | ... | 28.1 | 0 | 28.1 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.34426 |
0 | ... | ... | 23.2 | 0 | 23.2 | 31500 | 0.2 | 0 | 0.2 | ... | ... | 0.308862 |
0 | ... | ... | 18.3 | 0 | 18.3 | 32000 | 0.4 | 0 | 0.4 | ... | ... | 0.286982 |
0 | ... | ... | 13.7 | 0 | 13.7 | 32500 | 0.7 | 0 | 0.7 | ... | ... | 0.268235 |
0 | ... | ... | 9.4 | 0 | 9.4 | 33000 | 1.4 | 0 | 1.4 | ... | ... | 0.264904 |
0.137161 | ... | ... | 6 | 0 | 6 | 33500 | 2.6 | -0.4 | 3 | 2.8 | 2.6 | 0.252129 |
0.24238 | 4.9 | 4.7 | 3.5 | 1.2 | 4.7 | 34000 | 4.2 | -1.3 | 5.5 | 4.2 | 4.2 | 0.226382 |
0.252228 | 3 | 2.6 | 1.9 | 0.9 | 2.8 | 34500 | 8.9 | 0 | 8.9 | ... | ... | 0.328463 |
0.258443 | 1.5 | 1.5 | 1.1 | 0.5 | 1.5 | 35000 | 13.1 | 0 | 13.1 | ... | ... | 0.373268 |
0.246201 | ... | ... | 0.6 | 0 | 0.6 | 35500 | 17.6 | 0 | 17.6 | ... | ... | 0.425736 |
0.289289 | 0.5 | 0.5 | 0.4 | 0.2 | 0.5 | 36000 | 22.3 | 0 | 22.3 | ... | ... | 0.477768 |
0.283202 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 27.2 | 0 | 27.2 | ... | ... | 0.533955 |
0.292492 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 32.1 | 0 | 32.1 | ... | ... | 0.589429 |
0.301844 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 37.1 | 0 | 37.1 | ... | ... | 0.650288 |
0.337176 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 42.1 | 0 | 42.1 | ... | ... | 0.708798 |
0.371598 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 47 | 0 | 47 | ... | ... | 0.76029 |
0.405185 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 52 | 0 | 52 | ... | ... | 0.814766 |
0.438014 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 57 | 0 | 57 | ... | ... | 0.867622 |
0.470118 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 62 | 0 | 62 | ... | ... | 0.919014 |
0.501578 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 67 | 0 | 67 | ... | ... | 0.969057 |
0.532393 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72 | 0 | 72 | ... | ... | 1.017859 |
0.562634 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77 | 0 | 77 | ... | ... | 1.065505 |
0.592315 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 82 | 0 | 82 | ... | ... | 1.112074 |
0.621453 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 87 | 0 | 87 | ... | ... | 1.157632 |
0.650101 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 92 | 0 | 92 | ... | ... | 1.202236 |
0.678255 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97 | 0 | 97 | ... | ... | 1.245942 |
0.705945 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102 | 0 | 102 | ... | ... | 1.288797 |
0.733194 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107 | 0 | 107 | ... | ... | 1.330838 |
0.760008 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112 | 0 | 112 | ... | ... | 1.37211 |
0.786415 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117 | 0 | 117 | ... | ... | 1.412646 |
0.812429 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122 | 0 | 122 | ... | ... | 1.452479 |
0.838061 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127 | 0 | 127 | ... | ... | 1.491636 |
0.863301 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132 | 0 | 132 | ... | ... | 1.530148 |
0.888189 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137 | 0 | 137 | ... | ... | 1.568038 |
0.912745 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142 | 0 | 142 | ... | ... | 1.605332 |
0.936968 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147 | 0 | 147 | ... | ... | 1.642051 |
0.960848 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152 | 0 | 152 | ... | ... | 1.678215 |
0.984408 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157 | 0 | 157 | ... | ... | 1.713844 |
1.007664 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162 | 0 | 162 | ... | ... | 1.748956 |
1.030624 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167 | 0 | 167 | ... | ... | 1.783568 |
1.053301 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172 | 0 | 172 | ... | ... | 1.817698 |
1.075685 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177 | 0 | 177 | ... | ... | 1.851359 |
1.097792 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182 | 0 | 182 | ... | ... | 1.884567 |
1.119633 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187 | 0 | 187 | ... | ... | 1.917335 |
1.141215 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192 | 0 | 192 | ... | ... | 1.949675 |
1.162545 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197 | 0 | 197 | ... | ... | 1.9816 |
1.183626 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202 | 0 | 202 | ... | ... | 2.013123 |
1.204447 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207 | 0 | 207 | ... | ... | 2.044255 |
1.225033 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212 | 0 | 212 | ... | ... | 2.075005 |
1.245393 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217 | 0 | 217 | ... | ... | 2.105385 |
1.265535 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222 | 0 | 222 | ... | ... | 2.135404 |
1.285459 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227 | 0 | 227 | ... | ... | 2.165073 |
1.305169 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232 | 0 | 232 | ... | ... | 2.194398 |
1.324661 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237 | 0 | 237 | ... | ... | 2.223389 |
1.343937 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242 | 0 | 242 | ... | ... | 2.252054 |
1.363012 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247 | 0 | 247 | ... | ... | 2.280402 |
1.38189 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252 | 0 | 252 | ... | ... | 2.308439 |
1.419076 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262 | 0 | 262 | ... | ... | 2.363613 |
1.455524 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272 | 0 | 272 | ... | ... | 2.41763 |
1.491243 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282 | 0 | 282 | ... | ... | 2.470541 |
1.526282 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292 | 0 | 292 | ... | ... | 2.522397 |
1.560666 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302 | 0 | 302 | ... | ... | 2.57324 |
1.594421 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312 | 0 | 312 | ... | ... | 2.623111 |
1.627559 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322 | 0 | 322 | ... | ... | 2.672049 |
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.