Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.557711 | ... | ... | 184 | 15.9 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.14957 |
1.498449 | ... | ... | 179 | 15.9 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.108745 |
1.440979 | ... | ... | 174 | 15.9 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.069087 |
1.385196 | ... | ... | 169 | 15.9 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.030529 |
1.331002 | ... | ... | 164 | 15.9 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.993009 |
1.278309 | ... | ... | 159 | 15.9 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.95646 |
1.227036 | ... | ... | 154 | 15.9 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.920821 |
1.177108 | ... | ... | 149 | 15.9 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.886055 |
1.128454 | ... | ... | 144 | 15.9 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.852114 |
1.081012 | ... | ... | 139 | 15.9 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.818953 |
1.034722 | ... | ... | 134 | 15.9 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.78652 |
0.989528 | ... | ... | 129 | 15.9 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.75479 |
0.94538 | ... | ... | 124 | 15.9 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.723726 |
0.902226 | ... | ... | 119 | 15.9 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.693291 |
0.860026 | ... | ... | 114 | 15.9 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.663444 |
0.818736 | ... | ... | 109 | 15.9 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.634169 |
0.778317 | ... | ... | 104 | 15.9 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.605437 |
0.738734 | ... | ... | 99 | 15.9 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.57721 |
0.699952 | ... | ... | 94 | 15.9 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.549474 |
0.661939 | ... | ... | 89 | 15.9 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.522203 |
0.624664 | ... | ... | 84 | 15.9 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.495365 |
0.588099 | ... | ... | 79 | 15.9 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.468935 |
0.552216 | ... | ... | 74 | 15.9 | 89.9 | 27500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.442905 |
0.51699 | ... | ... | 69 | 15.9 | 84.9 | 28000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.417242 |
0.482396 | ... | ... | 64 | 15.9 | 79.9 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.391925 |
0.448412 | ... | ... | 59 | 15.9 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.398177 |
0.415017 | ... | ... | 54.1 | 15.9 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.371752 |
0.394934 | ... | ... | 49.1 | 15.9 | 65 | 30000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.364867 |
0.373498 | ... | ... | 44.2 | 15.9 | 60 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.352258 |
0.341312 | ... | ... | 39.3 | 15.8 | 55 | 31000 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | 0.324542 |
0.318906 | ... | ... | 34.4 | 15.7 | 50.1 | 31500 | 0.3 | -0.2 | 0.5 | 0.3 | 0.3 | 0.307763 |
0.302827 | ... | ... | 29.7 | 15.5 | 45.2 | 32000 | 0.4 | -0.4 | 0.7 | 0.5 | 0.4 | 0.296434 |
0.289336 | ... | ... | 25.1 | 15.3 | 40.3 | 32500 | 0.5 | -0.7 | 1.1 | 0.8 | 0.8 | 0.28026 |
0.27589 | ... | ... | 20.8 | 14.8 | 35.5 | 33000 | 0.7 | -1.1 | 1.8 | 1.3 | 0.7 | 0.274871 |
0.271403 | ... | ... | 16.8 | 14.2 | 30.9 | 33500 | 1.1 | -1.8 | 2.8 | 2.3 | 1.1 | 0.268339 |
0.268636 | ... | ... | 13.2 | 13.3 | 26.5 | 34000 | 1.7 | -2.6 | 4.3 | 3.8 | 1.6 | 0.267108 |
0.26658 | 17 | 17 | 10.2 | 12.2 | 22.4 | 34500 | 2.5 | -3.7 | 6.2 | 5.9 | 2.4 | 0.266015 |
0.268246 | 19 | 11.1 | 7.7 | 10.9 | 18.6 | 35000 | 3.8 | -4.9 | 8.7 | 7.5 | 3.7 | 0.268331 |
0.270754 | 9.2 | 7.1 | 5.7 | 9.6 | 15.3 | 35500 | 5.4 | -6.3 | 11.7 | 7.6 | 5.5 | 0.269774 |
0.273099 | 11.8 | 5.2 | 4.1 | 8.2 | 12.3 | 36000 | 7.5 | -7.6 | 15.1 | 8.7 | 7.5 | 0.274091 |
0.276496 | 8.8 | 6.6 | 3 | 6.9 | 9.8 | 36500 | 9.9 | -9 | 18.9 | 10.6 | 10.1 | 0.276505 |
0.281283 | 8.5 | 2.3 | 2.1 | 5.7 | 7.8 | 37000 | 12.8 | -10.3 | 23.1 | ... | ... | 0.280323 |
0.284069 | 6.7 | 2.2 | 1.5 | 4.5 | 6 | 37500 | 16.1 | -11.4 | 27.5 | ... | ... | 0.285034 |
0.287372 | 5.2 | 1.6 | 1.1 | 3.5 | 4.6 | 38000 | 19.7 | -12.4 | 32 | ... | ... | 0.287314 |
0.291121 | 3.8 | 1.6 | 0.8 | 2.7 | 3.5 | 38500 | 23.6 | -13.2 | 36.7 | ... | ... | 0.291635 |
0.295309 | 2.9 | 0.8 | 0.6 | 2.1 | 2.7 | 39000 | 27.7 | -13.9 | 41.5 | ... | ... | 0.294486 |
0.299827 | 2.4 | 0.8 | 0.4 | 1.6 | 2 | 39500 | 32 | -14.4 | 46.4 | ... | ... | 0.299639 |
0.3042 | 1.5 | 0.7 | 0.3 | 1.2 | 1.5 | 40000 | 36.5 | -14.7 | 51.2 | ... | ... | 0.304887 |
0.307142 | 1.3 | 1.3 | 0.3 | 0.9 | 1.1 | 40500 | 41.1 | -15.1 | 56.2 | ... | ... | 0.309073 |
0.31419 | 0.3 | 0.3 | 0.2 | 0.7 | 0.9 | 41000 | 45.9 | -15.3 | 61.1 | ... | ... | 0.317793 |
0.320257 | ... | ... | 0.2 | 0.5 | 0.7 | 41500 | 50.6 | -15.5 | 66.1 | ... | ... | 0.321252 |
0.326487 | ... | ... | 0.2 | 0.4 | 0.5 | 42000 | 55.5 | -15.6 | 71.1 | ... | ... | 0.329603 |
0.32717 | ... | ... | 0.1 | 0.3 | 0.4 | 42500 | 60.4 | -15.7 | 76 | ... | ... | 0.340651 |
0.338982 | ... | ... | 0.1 | 0.2 | 0.3 | 43000 | 65.3 | -15.7 | 81 | ... | ... | 0.356686 |
0.348651 | 0.2 | 0.2 | 0.1 | 0.2 | 0.3 | 43500 | 70.2 | -15.8 | 86 | ... | ... | 0.363004 |
0.355703 | ... | ... | 0.1 | 0.2 | 0.2 | 44000 | 75.2 | -15.8 | 91 | ... | ... | 0.385347 |
0.359287 | ... | ... | 0.1 | 0.1 | 0.2 | 44500 | 80.2 | -15.9 | 96 | ... | ... | 0.397883 |
0.376493 | ... | ... | 0.1 | 0.1 | 0.2 | 45000 | 85.2 | -15.9 | 101 | ... | ... | 0.41968 |
0.373842 | ... | ... | 0.1 | 0.1 | 0.1 | 45500 | 90.1 | -15.9 | 106 | ... | ... | 0.430695 |
0.389821 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 46000 | 95.1 | -15.9 | 111 | ... | ... | 0.452048 |
0.375204 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 46500 | 100.1 | -15.9 | 116 | ... | ... | 0.473172 |
0.389763 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | -15.9 | 121 | ... | ... | 0.494074 |
0.404104 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | -15.9 | 126 | ... | ... | 0.514757 |
0.41823 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | -15.9 | 131 | ... | ... | 0.535227 |
0.432154 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | -15.9 | 136 | ... | ... | 0.555488 |
0.445883 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | -15.9 | 141 | ... | ... | 0.575544 |
0.459411 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | -15.9 | 146 | ... | ... | 0.5954 |
0.47276 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | -15.9 | 151 | ... | ... | 0.615061 |
0.485934 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | -15.9 | 156 | ... | ... | 0.634529 |
0.498936 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | -15.9 | 161 | ... | ... | 0.653808 |
0.511765 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | -15.9 | 166 | ... | ... | 0.672904 |
0.524425 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | -15.9 | 171 | ... | ... | 0.691818 |
0.536927 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | -15.9 | 176 | ... | ... | 0.710556 |
0.549277 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | -15.9 | 181 | ... | ... | 0.729119 |
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.