Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.680708 | ... | ... | 199.9 | 7.3 | 207.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.263691 |
1.618319 | ... | ... | 194.9 | 7.3 | 202.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.219857 |
1.557816 | ... | ... | 189.9 | 7.3 | 197.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.177273 |
1.499086 | ... | ... | 184.9 | 7.3 | 192.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.135866 |
1.442028 | ... | ... | 179.9 | 7.3 | 187.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.095577 |
1.386551 | ... | ... | 174.9 | 7.3 | 182.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.056341 |
1.332567 | ... | ... | 169.9 | 7.3 | 177.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.018097 |
1.279999 | ... | ... | 164.9 | 7.3 | 172.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.980777 |
1.228772 | ... | ... | 159.9 | 7.3 | 167.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.944345 |
1.178821 | ... | ... | 154.9 | 7.3 | 162.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.908757 |
1.130081 | ... | ... | 149.9 | 7.3 | 157.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.873967 |
1.082497 | ... | ... | 144.9 | 7.3 | 152.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.839923 |
1.036011 | ... | ... | 139.9 | 7.3 | 147.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.806598 |
0.990575 | ... | ... | 134.9 | 7.3 | 142.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.773958 |
0.946141 | ... | ... | 129.9 | 7.3 | 137.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.741968 |
0.902666 | ... | ... | 124.9 | 7.3 | 132.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.71058 |
0.860109 | ... | ... | 119.9 | 7.3 | 127.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.679778 |
0.818432 | ... | ... | 114.9 | 7.3 | 122.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.649537 |
0.777597 | ... | ... | 109.9 | 7.3 | 117.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.619821 |
0.737573 | ... | ... | 104.9 | 7.3 | 112.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.590603 |
0.698326 | ... | ... | 99.9 | 7.3 | 107.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.561872 |
0.659826 | ... | ... | 94.9 | 7.3 | 102.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.533594 |
0.622046 | ... | ... | 89.9 | 7.3 | 97.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.505733 |
0.584958 | ... | ... | 84.9 | 7.3 | 92.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.478282 |
0.548534 | ... | ... | 79.9 | 7.3 | 87.2 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.451221 |
0.512754 | ... | ... | 74.9 | 7.3 | 82.2 | 29000 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | 0.424516 |
0.477593 | ... | ... | 69.9 | 7.3 | 77.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.431866 |
0.45794 | ... | ... | 65 | 7.3 | 72.3 | 30000 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | 0.403993 |
0.423761 | ... | ... | 60 | 7.3 | 67.3 | 30500 | 0.2 | -0.1 | 0.2 | ... | ... | 0.397249 |
0.402665 | ... | ... | 55 | 7.3 | 62.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.384361 |
0.380086 | ... | ... | 50.1 | 7.3 | 57.4 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.2 | 0.367617 |
0.356248 | ... | ... | 45.2 | 7.3 | 52.4 | 32000 | 0.3 | -0.1 | 0.4 | ... | ... | 0.34812 |
0.338931 | ... | ... | 40.3 | 7.2 | 47.5 | 32500 | 0.4 | -0.1 | 0.5 | ... | ... | 0.334463 |
0.33025 | ... | ... | 35.5 | 7.2 | 42.7 | 33000 | 0.6 | -0.1 | 0.7 | 0.6 | 0.5 | 0.328442 |
0.323865 | ... | ... | 30.9 | 7.1 | 38 | 33500 | 0.9 | -0.2 | 1.1 | 0.8 | 0.7 | 0.323676 |
0.319965 | 33 | 33 | 26.5 | 7 | 33.5 | 34000 | 1.4 | -0.3 | 1.7 | 1.6 | 1 | 0.320735 |
0.317888 | ... | ... | 22.4 | 6.8 | 29.1 | 34500 | 2 | -0.5 | 2.5 | 2.5 | 1.5 | 0.319229 |
0.319223 | 19 | 19 | 18.6 | 6.5 | 25.1 | 35000 | 2.9 | -0.9 | 3.8 | 3.5 | 2.2 | 0.318743 |
0.319002 | 20.2 | 20.2 | 15.3 | 6 | 21.3 | 35500 | 4.1 | -1.3 | 5.4 | 4.3 | 3.3 | 0.319105 |
0.321568 | 18.4 | 13 | 12.3 | 5.6 | 17.9 | 36000 | 5.7 | -1.8 | 7.5 | 6.2 | 4.8 | 0.322118 |
0.323873 | ... | ... | 9.8 | 5 | 14.8 | 36500 | 7.6 | -2.3 | 9.9 | 7.6 | 6.5 | 0.323261 |
0.325684 | 12.3 | 8.2 | 7.8 | 4.4 | 12.1 | 37000 | 10 | -2.9 | 12.8 | 10 | 9 | 0.326994 |
0.328591 | 9.4 | 7.8 | 6 | 3.8 | 9.8 | 37500 | 12.6 | -3.5 | 16.1 | 13.2 | 13.2 | 0.32882 |
0.331574 | 8.3 | 6.5 | 4.6 | 3.3 | 7.9 | 38000 | 15.7 | -4 | 19.7 | ... | ... | 0.332226 |
0.335487 | 5.6 | 4.8 | 3.5 | 2.8 | 6.3 | 38500 | 19 | -4.6 | 23.6 | ... | ... | 0.33501 |
0.33821 | 5.2 | 3.5 | 2.7 | 2.3 | 4.9 | 39000 | 22.7 | -5 | 27.7 | ... | ... | 0.339909 |
0.344619 | 3.2 | 2.5 | 2 | 1.9 | 3.9 | 39500 | 26.6 | -5.4 | 32 | ... | ... | 0.343187 |
0.349018 | 3.6 | 2.5 | 1.5 | 1.6 | 3.1 | 40000 | 30.8 | -5.7 | 36.5 | ... | ... | 0.350152 |
0.354719 | 2.4 | 1.5 | 1.1 | 1.3 | 2.4 | 40500 | 35.1 | -6 | 41.1 | ... | ... | 0.354234 |
0.361238 | ... | ... | 0.9 | 1.1 | 1.9 | 41000 | 39.6 | -6.3 | 45.9 | ... | ... | 0.361455 |
0.364143 | 1 | 1 | 0.7 | 0.8 | 1.5 | 41500 | 44.2 | -6.4 | 50.6 | ... | ... | 0.368571 |
0.370918 | 0.9 | 0.8 | 0.5 | 0.7 | 1.2 | 42000 | 48.9 | -6.6 | 55.5 | ... | ... | 0.373322 |
0.376385 | 0.8 | 0.8 | 0.4 | 0.6 | 0.9 | 42500 | 53.6 | -6.8 | 60.4 | ... | ... | 0.380452 |
0.386666 | ... | ... | 0.3 | 0.5 | 0.8 | 43000 | 58.4 | -6.9 | 65.3 | ... | ... | 0.387588 |
0.393281 | ... | ... | 0.3 | 0.4 | 0.6 | 43500 | 63.3 | -7 | 70.2 | ... | ... | 0.396046 |
0.395149 | ... | ... | 0.2 | 0.3 | 0.5 | 44000 | 68.2 | -7.1 | 75.2 | ... | ... | 0.407631 |
0.408505 | ... | ... | 0.2 | 0.3 | 0.4 | 44500 | 73.1 | -7.1 | 80.2 | ... | ... | 0.416707 |
0.410121 | 0.2 | 0.2 | 0.2 | 0.2 | 0.3 | 45000 | 78 | -7.2 | 85.2 | ... | ... | 0.431729 |
0.418337 | ... | ... | 0.1 | 0.2 | 0.3 | 45500 | 83 | -7.2 | 90.1 | ... | ... | 0.445582 |
0.423744 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 46000 | 87.9 | -7.2 | 95.1 | ... | ... | 0.458203 |
0.442004 | ... | ... | 0.1 | 0.2 | 0.2 | 46500 | 92.9 | -7.3 | 100.1 | ... | ... | 0.469498 |
0.442804 | ... | ... | 0.1 | 0.1 | 0.2 | 47000 | 97.8 | -7.3 | 105.1 | ... | ... | 0.479332 |
0.437625 | ... | ... | 0.1 | 0.1 | 0.1 | 47500 | 102.8 | -7.3 | 110.1 | ... | ... | 0.501097 |
0.420337 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 107.8 | -7.3 | 115.1 | ... | ... | 0.522637 |
0.435412 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 112.8 | -7.3 | 120.1 | ... | ... | 0.543957 |
0.450271 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 117.8 | -7.3 | 125.1 | ... | ... | 0.565062 |
0.464922 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 122.8 | -7.3 | 130.1 | ... | ... | 0.585955 |
0.479368 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 127.8 | -7.3 | 135.1 | ... | ... | 0.606641 |
0.493611 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 132.8 | -7.3 | 140.1 | ... | ... | 0.627125 |
0.507672 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 137.8 | -7.3 | 145.1 | ... | ... | 0.64741 |
0.52155 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 142.8 | -7.3 | 150.1 | ... | ... | 0.6675 |
0.535251 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 147.8 | -7.3 | 155.1 | ... | ... | 0.6874 |
0.548766 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 152.8 | -7.3 | 160.1 | ... | ... | 0.707113 |
0.562112 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 157.8 | -7.3 | 165.1 | ... | ... | 0.726642 |
0.575295 | ... | ... | ... | ... | 0.1 | 53500 | 162.8 | ... | ... | ... | ... | 0.745993 |
0.588326 | ... | ... | ... | ... | 0.1 | 54000 | 167.8 | ... | ... | ... | ... | 0.765167 |
0.601205 | ... | ... | ... | ... | 0.1 | 54500 | 172.8 | ... | ... | ... | ... | 0.784167 |
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.