Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.575695 | ... | ... | 145.4 | 0 | 145.4 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 1.010203 |
1.504485 | ... | ... | 140.4 | 0 | 140.4 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0.96383 |
1.435646 | ... | ... | 135.4 | 0 | 135.4 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0.918931 |
1.369011 | ... | ... | 130.4 | 0 | 130.4 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0.875408 |
1.304425 | ... | ... | 125.4 | 0 | 125.4 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.833159 |
1.24175 | ... | ... | 120.4 | 0 | 120.4 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.792098 |
1.180857 | ... | ... | 115.4 | 0 | 115.4 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.752158 |
1.121627 | ... | ... | 110.4 | 0 | 110.4 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.713259 |
1.063953 | ... | ... | 105.4 | 0 | 105.4 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.67533 |
1.007732 | ... | ... | 100.4 | 0 | 100.4 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.638323 |
0.952869 | ... | ... | 95.4 | 0 | 95.4 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.602174 |
0.899275 | ... | ... | 90.4 | 0 | 90.4 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.566824 |
0.846864 | ... | ... | 85.4 | 0 | 85.4 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.532233 |
0.795555 | ... | ... | 80.4 | 0 | 80.4 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.498329 |
0.745268 | ... | ... | 75.4 | 0 | 75.4 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.465094 |
0.695925 | ... | ... | 70.4 | 0 | 70.4 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.432464 |
0.647451 | ... | ... | 65.4 | 0 | 65.4 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.400399 |
0.599766 | ... | ... | 60.4 | 0 | 60.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.368853 |
0.55279 | ... | ... | 55.4 | 0 | 55.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.337787 |
0.506437 | ... | ... | 50.4 | 0 | 50.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.30714 |
0.460612 | ... | ... | 45.4 | 0 | 45.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.276877 |
0.420171 | ... | ... | 40.5 | 0 | 40.5 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.270676 |
0.374743 | ... | ... | 35.5 | 0 | 35.5 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.238714 |
0.337768 | ... | ... | 30.6 | 0 | 30.6 | 26000 | 0.2 | 0 | 0.2 | ... | ... | 0.231465 |
0.299079 | ... | ... | 25.7 | 0 | 25.7 | 26500 | 0.3 | 0 | 0.3 | ... | ... | 0.212722 |
0.270848 | ... | ... | 21 | 0 | 21 | 27000 | 0.6 | 0 | 0.6 | ... | ... | 0.202254 |
0.246851 | ... | ... | 16.5 | 0 | 16.5 | 27500 | 1.1 | 0 | 1.1 | ... | ... | 0.198491 |
0.234591 | ... | ... | 12.5 | 0 | 12.5 | 28000 | 2.1 | 0 | 2.1 | ... | ... | 0.195089 |
0.228823 | ... | ... | 9.1 | 0 | 9.1 | 28500 | 3.7 | 0 | 3.7 | ... | ... | 0.195597 |
0.22798 | ... | ... | 6.4 | 0 | 6.4 | 29000 | 6 | 0 | 6 | ... | ... | 0.196898 |
0.229167 | ... | ... | 4.3 | 0 | 4.3 | 29500 | 8.9 | 0 | 8.9 | ... | ... | 0.196884 |
0.230704 | 2.8 | 2.8 | 2.9 | -0.1 | 2.8 | 30000 | 12.5 | 0 | 12.5 | ... | ... | 0.195823 |
0.237146 | 1.9 | 1.9 | 2 | -0.1 | 1.9 | 30500 | 16.5 | 0 | 16.5 | ... | ... | 0.193647 |
0.249318 | ... | ... | 1.3 | 0 | 1.3 | 31000 | 20.9 | 0 | 20.9 | ... | ... | 0.182381 |
0.259454 | ... | ... | 0.9 | 0 | 0.9 | 31500 | 25.5 | 0 | 25.5 | ... | ... | 0.133888 |
0.271585 | ... | ... | 0.7 | 0 | 0.7 | 32000 | 30.2 | 0 | 30.2 | ... | ... | 0 |
0.280237 | ... | ... | 0.5 | 0 | 0.5 | 32500 | 35 | 0 | 35 | ... | ... | 0 |
0.29458 | ... | ... | 0.4 | 0 | 0.4 | 33000 | 39.9 | 0 | 39.9 | ... | ... | 0 |
0.303355 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 44.8 | 0 | 44.8 | ... | ... | 0 |
0.31703 | ... | ... | 0.2 | 0 | 0.2 | 34000 | 49.7 | 0 | 49.7 | ... | ... | 0 |
0.326675 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 54.7 | 0 | 54.7 | ... | ... | 0 |
0.330515 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 59.7 | 0 | 59.7 | ... | ... | 0 |
0.351608 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 64.6 | 0 | 64.6 | ... | ... | 0 |
0.34272 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 69.6 | 0 | 69.6 | ... | ... | 0 |
0.361656 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 74.6 | 0 | 74.6 | ... | ... | 0 |
0.380205 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 79.6 | 0 | 79.6 | ... | ... | 0 |
0.398395 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 84.6 | 0 | 84.6 | ... | ... | 0 |
0.416239 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 89.6 | 0 | 89.6 | ... | ... | 0 |
0.433755 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 94.6 | 0 | 94.6 | ... | ... | 0 |
0.45096 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 99.6 | 0 | 99.6 | ... | ... | 0 |
0.467862 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 104.6 | 0 | 104.6 | ... | ... | 0 |
0.484465 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 109.6 | 0 | 109.6 | ... | ... | 0 |
0.500799 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 114.6 | 0 | 114.6 | ... | ... | 0 |
0.51687 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 119.6 | 0 | 119.6 | ... | ... | 0 |
0.532673 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 124.6 | 0 | 124.6 | ... | ... | 0 |
0.548226 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 129.6 | 0 | 129.6 | ... | ... | 0 |
0.56354 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 134.6 | 0 | 134.6 | ... | ... | 0 |
0.578625 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 139.6 | 0 | 139.6 | ... | ... | 0 |
0.593483 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 144.6 | 0 | 144.6 | ... | ... | 0 |
0.608121 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 149.6 | 0 | 149.6 | ... | ... | 0 |
0.622549 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 154.6 | 0 | 154.6 | ... | ... | 0 |
0.636774 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 159.6 | 0 | 159.6 | ... | ... | 0 |
0.650802 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 164.6 | 0 | 164.6 | ... | ... | 0 |
0.664626 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 169.6 | 0 | 169.6 | ... | ... | 0 |
0.678264 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 174.6 | 0 | 174.6 | ... | ... | 0 |
0.691724 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 179.6 | 0 | 179.6 | ... | ... | 0 |
0.705012 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 184.6 | 0 | 184.6 | ... | ... | 0 |
0.718128 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 189.6 | 0 | 189.6 | ... | ... | 0 |
0.731072 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 194.6 | 0 | 194.6 | ... | ... | 0 |
0.743847 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 199.6 | 0 | 199.6 | ... | ... | 0 |
0.756464 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 204.6 | 0 | 204.6 | ... | ... | 0 |
0.768927 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 209.6 | 0 | 209.6 | ... | ... | 0 |
0.781239 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 214.6 | 0 | 214.6 | ... | ... | 0 |
0.793405 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 219.6 | 0 | 219.6 | ... | ... | 0 |
0.805428 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 224.6 | 0 | 224.6 | ... | ... | 0 |
0.817303 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 229.6 | 0 | 229.6 | ... | ... | 0 |
0.840651 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 239.6 | 0 | 239.6 | ... | ... | 0 |
0.863478 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 249.6 | 0 | 249.6 | ... | ... | 0 |
0.885807 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 259.6 | 0 | 259.6 | ... | ... | 0 |
0.907644 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 269.6 | 0 | 269.6 | ... | ... | 0 |
0.929019 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 279.6 | 0 | 279.6 | ... | ... | 0 |
0.949958 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 289.6 | 0 | 289.6 | ... | ... | 0 |
0.970478 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 299.6 | 0 | 299.6 | ... | ... | 0 |
0.990591 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 309.6 | 0 | 309.6 | ... | ... | 0 |
1.010307 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 319.6 | 0 | 319.6 | ... | ... | 0 |
1.02965 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 329.6 | 0 | 329.6 | ... | ... | 0.802776 |
1.048634 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 339.6 | 0 | 339.6 | ... | ... | 1.000643 |
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.