Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.507106 | ... | ... | 222.6 | 0 | 222.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.383233 |
2.426851 | ... | ... | 217.6 | 0 | 217.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.337028 |
2.349027 | ... | ... | 212.6 | 0 | 212.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.292159 |
2.273481 | ... | ... | 207.6 | 0 | 207.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.248545 |
2.200071 | ... | ... | 202.6 | 0 | 202.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.206102 |
2.128669 | ... | ... | 197.6 | 0 | 197.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.164766 |
2.059156 | ... | ... | 192.6 | 0 | 192.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.124484 |
1.991422 | ... | ... | 187.6 | 0 | 187.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1.085199 |
1.925365 | ... | ... | 182.6 | 0 | 182.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 1.046856 |
1.860893 | ... | ... | 177.6 | 0 | 177.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 1.009389 |
1.797917 | ... | ... | 172.6 | 0 | 172.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.97277 |
1.736355 | ... | ... | 167.6 | 0 | 167.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.936956 |
1.676132 | ... | ... | 162.6 | 0 | 162.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.901908 |
1.617175 | ... | ... | 157.6 | 0 | 157.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.867575 |
1.559418 | ... | ... | 152.6 | 0 | 152.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.833927 |
1.502796 | ... | ... | 147.6 | 0 | 147.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.800945 |
1.447249 | ... | ... | 142.6 | 0 | 142.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.768591 |
1.392721 | ... | ... | 137.6 | 0 | 137.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.736823 |
1.339157 | ... | ... | 132.6 | 0 | 132.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.705619 |
1.286504 | ... | ... | 127.6 | 0 | 127.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.674958 |
1.234713 | ... | ... | 122.6 | 0 | 122.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.644814 |
1.183734 | ... | ... | 117.6 | 0 | 117.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.615143 |
1.133521 | ... | ... | 112.6 | 0 | 112.6 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.585949 |
1.084026 | ... | ... | 107.6 | 0 | 107.6 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.557204 |
1.035204 | ... | ... | 102.6 | 0 | 102.6 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.528867 |
0.987012 | ... | ... | 97.6 | 0 | 97.6 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.541825 |
0.943489 | ... | ... | 92.7 | 0 | 92.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.512384 |
0.896286 | ... | ... | 87.7 | 0 | 87.7 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.508888 |
0.849572 | ... | ... | 82.7 | 0 | 82.7 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.478919 |
0.806971 | ... | ... | 77.7 | 0 | 77.7 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.467617 |
0.764472 | ... | ... | 72.8 | 0 | 72.8 | 31500 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | 0.437313 |
0.722031 | ... | ... | 67.8 | 0 | 67.8 | 32000 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | 0.421216 |
0.682778 | ... | ... | 62.9 | 0 | 62.9 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.42218 |
0.643147 | ... | ... | 58 | 0 | 58 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.406122 |
0.605927 | ... | ... | 53.2 | 0 | 53.2 | 33500 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | 0.379991 |
0.570541 | ... | ... | 48.4 | 0 | 48.4 | 34000 | 0.8 | -0.1 | 0.9 | 0.8 | 0.8 | 0.375054 |
0.538893 | ... | ... | 43.7 | 0 | 43.7 | 34500 | 1.2 | 0 | 1.2 | ... | ... | 0.370601 |
0.459532 | 38 | 38 | 39.1 | -1.1 | 38 | 35000 | 1.4 | -0.2 | 1.6 | 1.7 | 1.4 | 0.351126 |
0.486645 | ... | ... | 34.7 | 0 | 34.7 | 35500 | 2.3 | 0.2 | 2.1 | 2.3 | 1.9 | 0.361624 |
0.292837 | 26.5 | 26.5 | 30.4 | -3.9 | 26.5 | 36000 | 3.1 | 0.3 | 2.9 | 3.3 | 2.6 | 0.358714 |
0.450057 | ... | ... | 26.5 | 0 | 26.5 | 36500 | 4.3 | 0.4 | 3.9 | 4.6 | 3.7 | 0.360354 |
0.438782 | ... | ... | 22.8 | 0 | 22.8 | 37000 | 5.6 | 0.3 | 5.3 | 6.1 | 4.9 | 0.353364 |
0.429971 | ... | ... | 19.5 | 0 | 19.5 | 37500 | 6.3 | -0.6 | 6.9 | 7.9 | 6.3 | 0.320969 |
0.348625 | 14.5 | 12.7 | 16.5 | -2.5 | 14 | 38000 | 9 | 0.1 | 8.9 | 9.8 | 8.8 | 0.342079 |
0.335838 | 13 | 11 | 13.8 | -2.8 | 11 | 38500 | 12.2 | 1 | 11.2 | 12.3 | 11.4 | 0.364612 |
0.356657 | 12.4 | 8.9 | 11.5 | -2 | 9.5 | 39000 | 13.9 | 0 | 13.9 | ... | ... | 0.332591 |
0.35236 | 9.5 | 7.4 | 9.5 | -2.1 | 7.4 | 39500 | 16.8 | 0 | 16.8 | ... | ... | 0.327679 |
0.365887 | 7.6 | 6 | 7.8 | -1.6 | 6.2 | 40000 | 20.1 | 0 | 20.1 | ... | ... | 0.322911 |
0.362388 | 5.8 | 4.7 | 6.3 | -1.6 | 4.8 | 40500 | 23.7 | 0 | 23.7 | ... | ... | 0.315202 |
0.364377 | 4 | 3.7 | 5.1 | -1.4 | 3.7 | 41000 | 27.5 | 0 | 27.5 | ... | ... | 0.304317 |
0.370747 | 4 | 2.9 | 4.2 | -1.2 | 3 | 41500 | 31.5 | 0 | 31.5 | ... | ... | 0.286686 |
0.382294 | 3.3 | 2.3 | 3.3 | -0.9 | 2.5 | 42000 | 35.7 | 0 | 35.7 | ... | ... | 0.256244 |
0.429027 | ... | ... | 2.7 | 0 | 2.7 | 42500 | 40 | 0 | 40 | ... | ... | 0 |
0.397372 | 1.6 | 1.6 | 2.2 | -0.6 | 1.6 | 43000 | 44.5 | 0 | 44.5 | ... | ... | 0 |
0.43698 | ... | ... | 1.8 | 0 | 1.8 | 43500 | 49.1 | 0 | 49.1 | ... | ... | 0 |
0.436777 | 1.4 | 1.4 | 1.5 | -0.1 | 1.4 | 44000 | 53.8 | 0 | 53.8 | ... | ... | 0 |
0.447147 | ... | ... | 1.2 | 0 | 1.2 | 44500 | 58.5 | 0 | 58.5 | ... | ... | 0 |
0.454002 | ... | ... | 1 | 0 | 1 | 45000 | 63.3 | 0 | 63.3 | ... | ... | 0 |
0.462353 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 68.1 | 0 | 68.1 | ... | ... | 0 |
0.467199 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 73 | 0 | 73 | ... | ... | 0 |
0.467534 | 0.6 | 0.5 | 0.6 | -0.1 | 0.5 | 46500 | 77.9 | 0 | 77.9 | ... | ... | 0 |
0.488914 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 82.8 | 0 | 82.8 | ... | ... | 0 |
0.491697 | ... | ... | 0.4 | 0 | 0.4 | 47500 | 87.7 | 0 | 87.7 | ... | ... | 0 |
0.501308 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 92.6 | 0 | 92.6 | ... | ... | 0 |
0.508956 | ... | ... | 0.3 | 0 | 0.3 | 48500 | 97.6 | 0 | 97.6 | ... | ... | 0 |
0.514255 | ... | ... | 0.3 | 0 | 0.3 | 49000 | 102.5 | 0 | 102.5 | ... | ... | 0 |
0.516559 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 107.5 | 0 | 107.5 | ... | ... | 0 |
0.514731 | ... | ... | 0.2 | 0 | 0.2 | 50000 | 112.5 | 0 | 112.5 | ... | ... | 0 |
0.531497 | ... | ... | 0.2 | 0 | 0.2 | 50500 | 117.5 | 0 | 117.5 | ... | ... | 0 |
0.522299 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 122.4 | 0 | 122.4 | ... | ... | 0 |
0.537995 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 127.4 | 0 | 127.4 | ... | ... | 0 |
0.553485 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 132.4 | 0 | 132.4 | ... | ... | 0 |
0.528431 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 137.4 | 0 | 137.4 | ... | ... | 0 |
0.542669 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 142.4 | 0 | 142.4 | ... | ... | 0 |
0.556726 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 147.4 | 0 | 147.4 | ... | ... | 0 |
0.5706 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 152.4 | 0 | 152.4 | ... | ... | 0 |
0.584305 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 157.4 | 0 | 157.4 | ... | ... | 0 |
0.597853 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 162.4 | 0 | 162.4 | ... | ... | 0 |
0.611246 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 167.4 | 0 | 167.4 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 56000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 56500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 57000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 57500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 58000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 58500 | ... | ... | ... | ... | ... | 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.