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 | ... | ... | 1.190617 |
0 | ... | ... | 194.9 | 0 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.148885 |
0 | ... | ... | 189.9 | 0 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.108336 |
0 | ... | ... | 184.9 | 0 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.068916 |
0 | ... | ... | 179.9 | 0 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.030557 |
0 | ... | ... | 174.9 | 0 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.993199 |
0 | ... | ... | 169.9 | 0 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.956774 |
0 | ... | ... | 164.9 | 0 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.921237 |
0 | ... | ... | 159.9 | 0 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.886545 |
0 | ... | ... | 154.9 | 0 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.852654 |
0 | ... | ... | 149.9 | 0 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.819515 |
0 | ... | ... | 144.9 | 0 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.78709 |
0 | ... | ... | 139.9 | 0 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.755349 |
0 | ... | ... | 134.9 | 0 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.724258 |
0 | ... | ... | 129.9 | 0 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.693774 |
0 | ... | ... | 124.9 | 0 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.663869 |
0 | ... | ... | 119.9 | 0 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.634522 |
0 | ... | ... | 114.9 | 0 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.605706 |
0 | ... | ... | 109.9 | 0 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.577379 |
0 | ... | ... | 104.9 | 0 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.549536 |
0 | ... | ... | 99.9 | 0 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.522149 |
0 | ... | ... | 94.9 | 0 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.495178 |
0 | ... | ... | 89.9 | 0 | 89.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.468613 |
0 | ... | ... | 84.9 | 0 | 84.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.44244 |
0 | ... | ... | 79.9 | 0 | 79.9 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.41662 |
0 | ... | ... | 74.9 | 0 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.424133 |
0 | ... | ... | 69.9 | 0 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.397214 |
0 | ... | ... | 65 | 0 | 65 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.391006 |
0 | ... | ... | 60 | 0 | 60 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.378815 |
0 | ... | ... | 55 | 0 | 55 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.350644 |
0 | ... | ... | 50.1 | 0 | 50.1 | 31500 | 0.3 | 0 | 0.3 | ... | ... | 0.334168 |
0 | ... | ... | 45.2 | 0 | 45.2 | 32000 | 0.4 | 0 | 0.4 | ... | ... | 0.323636 |
0 | ... | ... | 40.3 | 0 | 40.3 | 32500 | 0.5 | 0 | 0.5 | ... | ... | 0.308082 |
0 | ... | ... | 35.5 | 0 | 35.5 | 33000 | 0.5 | -0.3 | 0.7 | 0.6 | 0.5 | 0.277417 |
0 | ... | ... | 30.9 | 0 | 30.9 | 33500 | 0.7 | -0.4 | 1.1 | 0.7 | 0.7 | 0.267011 |
0.419522 | 33 | 33 | 26.5 | 6.5 | 33 | 34000 | 1.3 | -0.4 | 1.7 | 1.3 | 1 | 0.280598 |
0 | ... | ... | 22.4 | 0 | 22.4 | 34500 | 1.9 | -0.6 | 2.5 | 1.9 | 1.5 | 0.275139 |
0.122969 | 19 | 19 | 18.6 | 0.4 | 19 | 35000 | 2.8 | -1 | 3.8 | 3 | 2.2 | 0.270845 |
0.348297 | 20.2 | 20.2 | 15.3 | 5 | 20.2 | 35500 | 3.3 | -2.1 | 5.4 | 3.5 | 3.3 | 0.245933 |
0.364607 | 17.6 | 13 | 12.3 | 5.3 | 17.6 | 36000 | 6.2 | -1.3 | 7.5 | 6.2 | 4.9 | 0.286656 |
0.219987 | ... | ... | 9.8 | 0 | 9.8 | 36500 | 7.1 | -2.8 | 9.9 | 7.2 | 6.5 | 0.254542 |
0.297664 | 11 | 8.2 | 7.8 | 2.2 | 10 | 37000 | 12.8 | 0 | 12.8 | ... | ... | 0.347485 |
0.245355 | ... | ... | 6 | 0 | 6 | 37500 | 16.1 | 0 | 16.1 | ... | ... | 0.361705 |
0.344417 | 7.6 | 6.8 | 4.6 | 3 | 7.6 | 38000 | 19.7 | 0 | 19.7 | ... | ... | 0.375149 |
0.262353 | ... | ... | 3.5 | 0 | 3.5 | 38500 | 23.6 | 0 | 23.6 | ... | ... | 0.392133 |
0.311851 | 3.8 | 3.8 | 2.7 | 1.1 | 3.8 | 39000 | 27.7 | 0 | 27.7 | ... | ... | 0.409581 |
0.314522 | 2.9 | 2.9 | 2 | 0.9 | 2.9 | 39500 | 32 | 0 | 32 | ... | ... | 0.430455 |
0.351507 | 2.9 | 2.8 | 1.5 | 1.4 | 2.9 | 40000 | 36.5 | 0 | 36.5 | ... | ... | 0.452733 |
0.351698 | 2.2 | 1.5 | 1.1 | 1.1 | 2.2 | 40500 | 41.1 | 0 | 41.1 | ... | ... | 0.475574 |
0.297692 | ... | ... | 0.9 | 0 | 0.9 | 41000 | 45.9 | 0 | 45.9 | ... | ... | 0.50171 |
0.331596 | 1 | 1 | 0.7 | 0.3 | 1 | 41500 | 50.6 | 0 | 50.6 | ... | ... | 0.52589 |
0.339073 | 0.8 | 0.8 | 0.5 | 0.3 | 0.8 | 42000 | 55.5 | 0 | 55.5 | ... | ... | 0.552569 |
0.314566 | ... | ... | 0.4 | 0 | 0.4 | 42500 | 60.4 | 0 | 60.4 | ... | ... | 0.580114 |
0.327228 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 65.3 | 0 | 65.3 | ... | ... | 0.608833 |
0.337709 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 70.2 | 0 | 70.2 | ... | ... | 0.634294 |
0.345554 | ... | ... | 0.2 | 0 | 0.2 | 44000 | 75.2 | 0 | 75.2 | ... | ... | 0.663625 |
0.349914 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 80.2 | 0 | 80.2 | ... | ... | 0.689821 |
0.382398 | 0.2 | 0.2 | 0.2 | 0.1 | 0.2 | 45000 | 85.2 | 0 | 85.2 | ... | ... | 0.717803 |
0.365726 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 90.1 | 0 | 90.1 | ... | ... | 0.742635 |
0.402114 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 46000 | 95.1 | 0 | 95.1 | ... | ... | 0.769435 |
0.368339 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 100.1 | 0 | 100.1 | ... | ... | 0.795713 |
0.383296 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | 0 | 105.1 | ... | ... | 0.821498 |
0.398028 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | 0 | 110.1 | ... | ... | 0.846815 |
0.412541 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | 0 | 115.1 | ... | ... | 0.871687 |
0.42684 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | 0 | 120.1 | ... | ... | 0.896133 |
0.440936 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | 0 | 125.1 | ... | ... | 0.920171 |
0.454837 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | 0 | 130.1 | ... | ... | 0.943822 |
0.468534 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | 0 | 135.1 | ... | ... | 0.9671 |
0.482055 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | 0 | 140.1 | ... | ... | 0.990019 |
0.495399 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | 0 | 145.1 | ... | ... | 1.012592 |
0.508571 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | 0 | 150.1 | ... | ... | 1.034835 |
0.521567 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | 0 | 155.1 | ... | ... | 1.056758 |
0.534395 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | 0 | 160.1 | ... | ... | 1.078371 |
0.547064 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | 0 | 165.1 | ... | ... | 1.099687 |
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.