Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.320309 | ... | ... | 173 | 5.7 | 178.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 2.055889 |
2.225268 | ... | ... | 168 | 5.7 | 173.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.977261 |
2.13306 | ... | ... | 163 | 5.7 | 168.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.900848 |
2.043519 | ... | ... | 158 | 5.7 | 163.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.826526 |
1.956487 | ... | ... | 153 | 5.7 | 158.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.754181 |
1.871835 | ... | ... | 148 | 5.7 | 153.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.683697 |
1.789439 | ... | ... | 143 | 5.7 | 148.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.614944 |
1.709179 | ... | ... | 138 | 5.7 | 143.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1.547839 |
1.630943 | ... | ... | 133 | 5.7 | 138.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 1.482302 |
1.554632 | ... | ... | 128 | 5.7 | 133.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 1.418244 |
1.480153 | ... | ... | 123 | 5.7 | 128.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 1.355554 |
1.407418 | ... | ... | 118 | 5.7 | 123.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 1.294191 |
1.336348 | ... | ... | 113 | 5.7 | 118.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 1.234088 |
1.266866 | ... | ... | 108 | 5.7 | 113.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 1.175166 |
1.198902 | ... | ... | 103 | 5.7 | 108.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 1.117356 |
1.132387 | ... | ... | 98 | 5.7 | 103.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 1.060615 |
1.067267 | ... | ... | 93 | 5.7 | 98.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 1.004867 |
1.003481 | ... | ... | 88 | 5.7 | 93.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.950055 |
0.940974 | ... | ... | 83 | 5.7 | 88.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.89616 |
0.879695 | ... | ... | 78 | 5.7 | 83.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.843092 |
0.819598 | ... | ... | 73 | 5.7 | 78.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.790813 |
0.760635 | ... | ... | 68 | 5.7 | 73.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.739272 |
0.702765 | ... | ... | 63 | 5.7 | 68.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.688421 |
0.645947 | ... | ... | 58 | 5.7 | 63.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.63821 |
0.590143 | ... | ... | 53 | 5.7 | 58.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.588562 |
0.535317 | ... | ... | 48 | 5.7 | 53.7 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.539457 |
0.53043 | ... | ... | 43 | 5.8 | 48.8 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.490798 |
0.47589 | ... | ... | 38.1 | 5.7 | 43.8 | 30000 | 0.1 | -0.1 | 0.1 | ... | ... | 0.44254 |
0.422081 | ... | ... | 33.1 | 5.7 | 38.8 | 30500 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | 0.394595 |
0.36892 | ... | ... | 28.1 | 5.7 | 33.8 | 31000 | 0.1 | -0.1 | 0.2 | ... | ... | 0.346865 |
0.341505 | ... | ... | 23.2 | 5.6 | 28.8 | 31500 | 0.1 | -0.1 | 0.2 | ... | ... | 0.329924 |
0.304358 | ... | ... | 18.3 | 5.6 | 23.9 | 32000 | 0.2 | -0.2 | 0.4 | ... | ... | 0.313183 |
0.291137 | 20.7 | 20.7 | 13.7 | 5.4 | 19.1 | 32500 | 0.4 | -0.3 | 0.7 | 0.4 | 0.3 | 0.29707 |
0.278436 | ... | ... | 9.4 | 5.1 | 14.5 | 33000 | 0.8 | -0.7 | 1.4 | 1.2 | 0.6 | 0.277104 |
0.269487 | 9.5 | 9.5 | 6 | 4.3 | 10.3 | 33500 | 1.6 | -1.4 | 3 | 2.8 | 1.3 | 0.268911 |
0.26737 | 7.8 | 4.3 | 3.5 | 3.3 | 6.8 | 34000 | 3.1 | -2.4 | 5.5 | 4.3 | 2.4 | 0.267175 |
0.271145 | 4.7 | 2.4 | 1.9 | 2.3 | 4.2 | 34500 | 5.5 | -3.5 | 8.9 | 6.2 | 4.7 | 0.271209 |
0.283993 | 3.1 | 1.5 | 1.1 | 1.5 | 2.5 | 35000 | 8.8 | -4.3 | 13.1 | 9 | 9 | 0.281146 |
0.299995 | 1.9 | 1.4 | 0.6 | 0.9 | 1.5 | 35500 | 12.8 | -4.9 | 17.6 | ... | ... | 0.296779 |
0.316476 | 1 | 0.5 | 0.4 | 0.6 | 0.9 | 36000 | 17.2 | -5.1 | 22.3 | ... | ... | 0.317988 |
0.333915 | 0.6 | 0.3 | 0.2 | 0.4 | 0.6 | 36500 | 21.9 | -5.3 | 27.2 | ... | ... | 0.336644 |
0.35306 | 0.4 | 0.2 | 0.1 | 0.3 | 0.4 | 37000 | 26.6 | -5.5 | 32.1 | ... | ... | 0.347337 |
0.363625 | 0.2 | 0.2 | 0.1 | 0.2 | 0.2 | 37500 | 31.5 | -5.6 | 37.1 | ... | ... | 0.371838 |
0.389985 | 0.1 | 0.1 | 0.1 | 0.1 | 0.2 | 38000 | 36.4 | -5.7 | 42.1 | ... | ... | 0.382209 |
0.371825 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 41.4 | -5.7 | 47 | ... | ... | 0.398842 |
0.408395 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 46.4 | -5.7 | 52 | ... | ... | 0.440327 |
0.444099 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 51.3 | -5.7 | 57 | ... | ... | 0.438327 |
0.479016 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 56.3 | -5.7 | 62 | 59.8 | 59.8 | 0.477972 |
0.513176 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 61.3 | -5.7 | 67 | ... | ... | 0.517127 |
0.546663 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 66.3 | -5.7 | 72 | ... | ... | 0.555806 |
0.579468 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 71.3 | -5.7 | 77 | ... | ... | 0.594018 |
0.611689 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 76.3 | -5.7 | 82 | ... | ... | 0.631777 |
0.643302 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 81.3 | -5.7 | 87 | ... | ... | 0.669092 |
0.674357 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 86.3 | -5.7 | 92 | ... | ... | 0.705975 |
0.704901 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 91.3 | -5.7 | 97 | ... | ... | 0.742435 |
0.734915 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 96.3 | -5.7 | 102 | ... | ... | 0.778482 |
0.764446 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 101.3 | -5.7 | 107 | ... | ... | 0.814126 |
0.793513 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 106.3 | -5.7 | 112 | ... | ... | 0.849377 |
0.82212 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 111.3 | -5.7 | 117 | ... | ... | 0.884241 |
0.850299 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 116.3 | -5.7 | 122 | ... | ... | 0.918729 |
0.878064 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 121.3 | -5.7 | 127 | ... | ... | 0.952849 |
0.905419 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 126.3 | -5.7 | 132 | ... | ... | 0.986608 |
0.932367 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 131.3 | -5.7 | 137 | ... | ... | 1.020015 |
0.95895 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 136.3 | -5.7 | 142 | ... | ... | 1.053076 |
0.985176 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 141.3 | -5.7 | 147 | ... | ... | 1.0858 |
1.011049 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 146.3 | -5.7 | 152 | ... | ... | 1.118192 |
1.036555 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 151.3 | -5.7 | 157 | ... | ... | 1.150261 |
1.061728 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 156.3 | -5.7 | 162 | ... | ... | 1.182014 |
1.086579 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 161.3 | -5.7 | 167 | ... | ... | 1.213455 |
1.111117 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 166.3 | -5.7 | 172 | ... | ... | 1.244589 |
1.135359 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 171.3 | -5.7 | 177 | ... | ... | 1.275425 |
1.159284 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 176.3 | -5.7 | 182 | ... | ... | 1.305967 |
1.182919 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 181.3 | -5.7 | 187 | ... | ... | 1.336222 |
1.206273 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 186.3 | -5.7 | 192 | ... | ... | 1.366195 |
1.229353 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 191.3 | -5.7 | 197 | ... | ... | 1.395892 |
1.252165 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 196.3 | -5.7 | 202 | ... | ... | 1.425317 |
1.274708 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 201.3 | -5.7 | 207 | ... | ... | 1.454477 |
1.29698 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 206.3 | -5.7 | 212 | ... | ... | 1.483374 |
1.319004 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 211.3 | -5.7 | 217 | ... | ... | 1.512016 |
1.340792 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 216.3 | -5.7 | 222 | ... | ... | 1.540405 |
1.362345 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 221.3 | -5.7 | 227 | ... | ... | 1.568547 |
1.383667 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 226.3 | -5.7 | 232 | ... | ... | 1.596446 |
1.404761 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 231.3 | -5.7 | 237 | ... | ... | 1.624107 |
1.42562 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 236.3 | -5.7 | 242 | ... | ... | 1.651533 |
1.446254 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 241.3 | -5.7 | 247 | ... | ... | 1.678728 |
1.466674 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 246.3 | -5.7 | 252 | ... | ... | 1.705697 |
1.506893 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 256.3 | -5.7 | 262 | ... | ... | 1.758972 |
1.546314 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 266.3 | -5.7 | 272 | ... | ... | 1.811385 |
1.584957 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 276.3 | -5.7 | 282 | ... | ... | 1.862967 |
1.62285 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 286.3 | -5.7 | 292 | ... | ... | 1.913746 |
1.660034 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 296.3 | -5.7 | 302 | ... | ... | 1.963745 |
1.696536 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 306.3 | -5.7 | 312 | ... | ... | 2.012989 |
1.73238 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 316.3 | -5.7 | 322 | ... | ... | 2.061498 |
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.