Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 180.2 | 0 | 180.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 3.582709 |
0 | ... | ... | 175.2 | 0 | 175.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 3.446602 |
0 | ... | ... | 170.2 | 0 | 170.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 3.314343 |
0 | ... | ... | 165.2 | 0 | 165.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 3.185695 |
0 | ... | ... | 160.2 | 0 | 160.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 3.060472 |
0 | ... | ... | 155.2 | 0 | 155.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 2.938477 |
0 | ... | ... | 150.2 | 0 | 150.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 2.819499 |
0 | ... | ... | 145.2 | 0 | 145.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 2.703359 |
0 | ... | ... | 140.2 | 0 | 140.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 2.589935 |
0 | ... | ... | 135.2 | 0 | 135.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 2.479079 |
0 | ... | ... | 130.2 | 0 | 130.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 2.370614 |
0 | ... | ... | 125.2 | 0 | 125.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 2.264429 |
0 | ... | ... | 120.2 | 0 | 120.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 2.160427 |
0 | ... | ... | 115.3 | 0 | 115.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 2.058492 |
0 | ... | ... | 110.3 | 0 | 110.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 1.958474 |
0 | ... | ... | 105.3 | 0 | 105.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 1.860312 |
0 | ... | ... | 100.3 | 0 | 100.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 1.763897 |
0 | ... | ... | 95.3 | 0 | 95.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 1.669087 |
0 | ... | ... | 90.3 | 0 | 90.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 1.575861 |
0 | ... | ... | 85.3 | 0 | 85.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 1.48411 |
0 | ... | ... | 80.3 | 0 | 80.3 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 1.39371 |
0 | ... | ... | 75.3 | 0 | 75.3 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 1.304616 |
0 | ... | ... | 70.3 | 0 | 70.3 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 1.216706 |
0 | ... | ... | 65.3 | 0 | 65.3 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 1.129937 |
0 | ... | ... | 60.3 | 0 | 60.3 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 1.04415 |
0 | ... | ... | 55.3 | 0 | 55.3 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.959339 |
0 | ... | ... | 50.3 | 0 | 50.3 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.875305 |
0 | ... | ... | 45.3 | 0 | 45.3 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0.792014 |
0 | ... | ... | 40.3 | 0 | 40.3 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0.709293 |
0 | ... | ... | 35.3 | 0 | 35.3 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 0.627005 |
0 | ... | ... | 30.3 | 0 | 30.3 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 0.544963 |
0 | ... | ... | 25.3 | 0 | 25.3 | 32000 | 0.1 | 0 | 0.1 | ... | ... | 0.462926 |
0 | ... | ... | 20.3 | 0 | 20.3 | 32500 | 0.1 | 0 | 0.1 | ... | ... | 0.380542 |
0 | ... | ... | 15.4 | 0 | 15.4 | 33000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.378217 |
0.291887 | ... | ... | 10.8 | 0 | 10.8 | 33500 | 0.6 | 0 | 0.6 | ... | ... | 0.359283 |
0.367905 | 7.1 | 7.1 | 6.7 | 0.5 | 7.1 | 34000 | 1.5 | 0 | 1.5 | ... | ... | 0.349925 |
0.333016 | ... | ... | 3.7 | 0 | 3.7 | 34500 | 3.5 | 0 | 3.5 | ... | ... | 0.362484 |
0.400738 | 2.3 | 2.3 | 1.9 | 0.4 | 2.3 | 35000 | 6.7 | 0 | 6.7 | ... | ... | 0.395515 |
0.390976 | ... | ... | 1 | 0 | 1 | 35500 | 10.8 | 0 | 10.8 | ... | ... | 0.434448 |
0.413989 | ... | ... | 0.5 | 0 | 0.5 | 36000 | 15.3 | 0 | 15.3 | ... | ... | 0.477608 |
0.451832 | ... | ... | 0.3 | 0 | 0.3 | 36500 | 20.1 | 0 | 20.1 | ... | ... | 0.541062 |
0.459961 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 24.9 | 0 | 24.9 | ... | ... | 0.595359 |
0.48523 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 29.9 | 0 | 29.9 | ... | ... | 0.667085 |
0.552414 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 34.9 | 0 | 34.9 | ... | ... | 0.752044 |
0.617709 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 39.9 | 0 | 39.9 | ... | ... | 0.834279 |
0.681326 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 44.9 | 0 | 44.9 | ... | ... | 0.91412 |
0.743406 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 49.9 | 0 | 49.9 | ... | ... | 0.991819 |
0.804088 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 54.9 | 0 | 54.9 | ... | ... | 1.067576 |
0.86344 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 59.9 | 0 | 59.9 | ... | ... | 1.141549 |
0.921606 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 64.9 | 0 | 64.9 | ... | ... | 1.21388 |
0.978589 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 69.9 | 0 | 69.9 | ... | ... | 1.284674 |
1.034514 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 74.9 | 0 | 74.9 | ... | ... | 1.354036 |
1.089414 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 79.9 | 0 | 79.9 | ... | ... | 1.422045 |
1.143312 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 84.9 | 0 | 84.9 | ... | ... | 1.488784 |
1.196311 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 89.9 | 0 | 89.9 | ... | ... | 1.554311 |
1.248407 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 94.9 | 0 | 94.9 | ... | ... | 1.61869 |
1.299644 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 99.9 | 0 | 99.9 | ... | ... | 1.681981 |
1.350073 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 104.9 | 0 | 104.9 | ... | ... | 1.74422 |
1.399707 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 109.9 | 0 | 109.9 | ... | ... | 1.805456 |
1.448588 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 114.9 | 0 | 114.9 | ... | ... | 1.865739 |
1.496747 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 119.8 | 0 | 119.8 | ... | ... | 1.886217 |
1.544207 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 124.8 | 0 | 124.8 | ... | ... | 1.943958 |
1.590946 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 129.8 | 0 | 129.8 | ... | ... | 2.000868 |
1.637038 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 134.8 | 0 | 134.8 | ... | ... | 2.056979 |
1.682518 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 139.8 | 0 | 139.8 | ... | ... | 2.112319 |
1.727386 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 144.8 | 0 | 144.8 | ... | ... | 2.166901 |
1.771628 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 149.8 | 0 | 149.8 | ... | ... | 2.220761 |
1.815277 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 154.8 | 0 | 154.8 | ... | ... | 2.273925 |
1.858365 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 159.8 | 0 | 159.8 | ... | ... | 2.326411 |
1.90091 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 164.8 | 0 | 164.8 | ... | ... | 2.378239 |
1.942937 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 169.8 | 0 | 169.8 | ... | ... | 2.429413 |
1.984429 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 174.8 | 0 | 174.8 | ... | ... | 2.479967 |
2.025405 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 179.8 | 0 | 179.8 | ... | ... | 2.529918 |
2.065892 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 184.8 | 0 | 184.8 | ... | ... | 2.579283 |
2.105903 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 189.8 | 0 | 189.8 | ... | ... | 2.628078 |
2.145448 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 194.8 | 0 | 194.8 | ... | ... | 2.676316 |
2.184539 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 199.8 | 0 | 199.8 | ... | ... | 2.724003 |
2.223151 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 204.8 | 0 | 204.8 | ... | ... | 2.771163 |
2.261328 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 209.8 | 0 | 209.8 | ... | ... | 2.817808 |
2.299092 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 214.8 | 0 | 214.8 | ... | ... | 2.863951 |
2.336452 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 219.8 | 0 | 219.8 | ... | ... | 2.909604 |
2.373409 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 224.8 | 0 | 224.8 | ... | ... | 2.954778 |
2.409973 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 229.8 | 0 | 229.8 | ... | ... | 2.999475 |
2.446142 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 234.8 | 0 | 234.8 | ... | ... | 3.043712 |
2.481906 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 239.8 | 0 | 239.8 | ... | ... | 3.087502 |
2.517299 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 244.8 | 0 | 244.8 | ... | ... | 3.130855 |
2.587008 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 254.8 | 0 | 254.8 | ... | ... | 3.216293 |
2.655332 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 264.8 | 0 | 264.8 | ... | ... | 3.300101 |
2.722314 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 274.8 | 0 | 274.8 | ... | ... | 3.382318 |
2.787988 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 284.8 | 0 | 284.8 | ... | ... | 3.463028 |
2.852431 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 294.8 | 0 | 294.8 | ... | ... | 3.542294 |
2.915691 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 304.8 | 0 | 304.8 | ... | ... | 3.62017 |
2.977808 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 314.8 | 0 | 314.8 | ... | ... | 3.696703 |
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.