Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 199.9 | 0 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.202732 |
0 | ... | ... | 194.9 | 0 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.161038 |
0 | ... | ... | 189.9 | 0 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.120534 |
0 | ... | ... | 184.9 | 0 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.08115 |
0 | ... | ... | 179.9 | 0 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.042828 |
0 | ... | ... | 174.9 | 0 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.005509 |
0 | ... | ... | 169.9 | 0 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.969133 |
0 | ... | ... | 164.9 | 0 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.933636 |
0 | ... | ... | 159.9 | 0 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.898984 |
0 | ... | ... | 154.9 | 0 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.865134 |
0 | ... | ... | 149.9 | 0 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.832044 |
0 | ... | ... | 144.9 | 0 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.799663 |
0 | ... | ... | 139.9 | 0 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.767967 |
0 | ... | ... | 134.9 | 0 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.736922 |
0 | ... | ... | 129.9 | 0 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.706495 |
0 | ... | ... | 124.9 | 0 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.676642 |
0 | ... | ... | 119.9 | 0 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.647346 |
0 | ... | ... | 114.9 | 0 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.618583 |
0 | ... | ... | 109.9 | 0 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.59032 |
0 | ... | ... | 104.9 | 0 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.562531 |
0 | ... | ... | 99.9 | 0 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.535204 |
0 | ... | ... | 94.9 | 0 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.50831 |
0 | ... | ... | 89.9 | 0 | 89.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.481812 |
0 | ... | ... | 84.9 | 0 | 84.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.455705 |
0 | ... | ... | 79.9 | 0 | 79.9 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.429969 |
0 | ... | ... | 74.9 | 0 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.438433 |
0 | ... | ... | 69.9 | 0 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.411618 |
0 | ... | ... | 65 | 0 | 65 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.406117 |
0 | ... | ... | 60 | 0 | 60 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.394533 |
0 | ... | ... | 55 | 0 | 55 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.366516 |
0 | ... | ... | 50.1 | 0 | 50.1 | 31500 | 0.3 | 0 | 0.3 | ... | ... | 0.350622 |
0 | ... | ... | 45.2 | 0 | 45.2 | 32000 | 0.4 | 0 | 0.4 | ... | ... | 0.34098 |
0 | ... | ... | 40.3 | 0 | 40.3 | 32500 | 0.5 | 0 | 0.5 | ... | ... | 0.326248 |
0 | ... | ... | 35.5 | 0 | 35.5 | 33000 | 0.6 | -0.2 | 0.7 | 0.6 | 0.5 | 0.307943 |
0 | ... | ... | 30.9 | 0 | 30.9 | 33500 | 0.7 | -0.4 | 1.1 | 0.7 | 0.7 | 0.286837 |
0.258972 | 33 | 33 | 26.5 | 6.5 | 33 | 34000 | 1.2 | -0.5 | 1.7 | 1.4 | 1 | 0.29662 |
0 | ... | ... | 22.4 | 0 | 22.4 | 34500 | 1.9 | -0.6 | 2.5 | 1.9 | 1.5 | 0.299989 |
0 | 19 | 19 | 18.6 | 0.4 | 19 | 35000 | 2.6 | -1.2 | 3.8 | 3 | 2.2 | 0.289938 |
0.259066 | 20.2 | 20.2 | 15.3 | 5 | 20.2 | 35500 | 4.1 | -1.3 | 5.4 | 4.3 | 3.3 | 0.305319 |
0.296846 | 18 | 13 | 12.3 | 5.4 | 17.7 | 36000 | 6.2 | -1.3 | 7.5 | 6.2 | 4.9 | 0.322671 |
0.151169 | ... | ... | 9.8 | 0 | 9.8 | 36500 | 7.1 | -2.8 | 9.9 | 7.2 | 6.5 | 0.295004 |
0.311043 | 12.3 | 8.2 | 7.8 | 4.5 | 12.3 | 37000 | 12.8 | 0 | 12.8 | ... | ... | 0.394462 |
0.202598 | ... | ... | 6 | 0 | 6 | 37500 | 16.1 | 0 | 16.1 | ... | ... | 0.4144 |
0.288455 | 7.6 | 6.8 | 4.6 | 2.4 | 7 | 38000 | 19.7 | 0 | 19.7 | ... | ... | 0.434011 |
0.230196 | ... | ... | 3.5 | 0 | 3.5 | 38500 | 23.6 | 0 | 23.6 | ... | ... | 0.457379 |
0.28961 | 4.3 | 3.5 | 2.7 | 1.4 | 4 | 39000 | 27.7 | 0 | 27.7 | ... | ... | 0.481413 |
0.288441 | 2.9 | 2.9 | 2 | 0.9 | 2.9 | 39500 | 32 | 0 | 32 | ... | ... | 0.508696 |
0.324267 | 2.9 | 2.8 | 1.5 | 1.4 | 2.9 | 40000 | 36.5 | 0 | 36.5 | ... | ... | 0.537197 |
0.331287 | 2.3 | 1.5 | 1.1 | 1.2 | 2.3 | 40500 | 41.1 | 0 | 41.1 | ... | ... | 0.566067 |
0.276743 | ... | ... | 0.9 | 0 | 0.9 | 41000 | 45.9 | 0 | 45.9 | ... | ... | 0.597569 |
0.310636 | 1 | 1 | 0.7 | 0.3 | 1 | 41500 | 50.6 | 0 | 50.6 | ... | ... | 0.627159 |
0.327967 | 0.9 | 0.8 | 0.5 | 0.4 | 0.9 | 42000 | 55.5 | 0 | 55.5 | ... | ... | 0.658572 |
0.347935 | 0.8 | 0.8 | 0.4 | 0.5 | 0.8 | 42500 | 60.4 | 0 | 60.4 | ... | ... | 0.690399 |
0.310032 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 65.3 | 0 | 65.3 | ... | ... | 0.722878 |
0.321041 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 70.2 | 0 | 70.2 | ... | ... | 0.752433 |
0.32944 | ... | ... | 0.2 | 0 | 0.2 | 44000 | 75.2 | 0 | 75.2 | ... | ... | 0.784826 |
0.334414 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 80.2 | 0 | 80.2 | ... | ... | 0.814443 |
0.366495 | 0.2 | 0.2 | 0.2 | 0.1 | 0.2 | 45000 | 85.2 | 0 | 85.2 | ... | ... | 0.845232 |
0.351036 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 90.1 | 0 | 90.1 | ... | ... | 0.873295 |
0.386873 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 46000 | 95.1 | 0 | 95.1 | ... | ... | 0.902685 |
0.354712 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 100.1 | 0 | 100.1 | ... | ... | 0.931452 |
0.369722 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | 0 | 105.1 | ... | ... | 0.959632 |
0.384502 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | 0 | 110.1 | ... | ... | 0.987251 |
0.399065 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | 0 | 115.1 | ... | ... | 1.014342 |
0.413407 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | 0 | 120.1 | ... | ... | 1.040929 |
0.427543 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | 0 | 125.1 | ... | ... | 1.067035 |
0.441482 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | 0 | 130.1 | ... | ... | 1.092684 |
0.455226 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | 0 | 135.1 | ... | ... | 1.117891 |
0.468776 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | 0 | 140.1 | ... | ... | 1.142677 |
0.482152 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | 0 | 145.1 | ... | ... | 1.16706 |
0.495355 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | 0 | 150.1 | ... | ... | 1.191056 |
0.508389 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | 0 | 155.1 | ... | ... | 1.214676 |
0.521247 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | 0 | 160.1 | ... | ... | 1.237936 |
0.533943 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | 0 | 165.1 | ... | ... | 1.26085 |
0 | ... | ... | ... | ... | ... | 53500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 54000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 54500 | ... | ... | ... | ... | ... | 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.