Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.544914 | ... | ... | 202.7 | 1.1 | 203.8 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 2.226327 |
2.449671 | ... | ... | 197.7 | 1.1 | 198.8 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 2.148268 |
2.357275 | ... | ... | 192.7 | 1.1 | 193.8 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 2.072421 |
2.267561 | ... | ... | 187.7 | 1.1 | 188.8 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.998683 |
2.180376 | ... | ... | 182.7 | 1.1 | 183.8 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.926931 |
2.09558 | ... | ... | 177.7 | 1.1 | 178.8 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.857051 |
2.013042 | ... | ... | 172.7 | 1.1 | 173.8 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.788919 |
1.932644 | ... | ... | 167.7 | 1.1 | 168.8 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1.722445 |
1.85428 | ... | ... | 162.7 | 1.1 | 163.8 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 1.657552 |
1.777855 | ... | ... | 157.7 | 1.1 | 158.8 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 1.594157 |
1.703269 | ... | ... | 152.7 | 1.1 | 153.8 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 1.53217 |
1.630435 | ... | ... | 147.7 | 1.1 | 148.8 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 1.471516 |
1.559272 | ... | ... | 142.7 | 1.1 | 143.8 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 1.412143 |
1.489704 | ... | ... | 137.7 | 1.1 | 138.8 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 1.353985 |
1.421662 | ... | ... | 132.7 | 1.1 | 133.8 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 1.296964 |
1.355077 | ... | ... | 127.7 | 1.1 | 128.8 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 1.241025 |
1.28989 | ... | ... | 122.7 | 1.1 | 123.8 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 1.186129 |
1.226041 | ... | ... | 117.7 | 1.1 | 118.8 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 1.132225 |
1.163474 | ... | ... | 112.7 | 1.1 | 113.8 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 1.079238 |
1.10214 | ... | ... | 107.7 | 1.1 | 108.8 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 1.027155 |
1.041993 | ... | ... | 102.7 | 1.1 | 103.8 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.975925 |
0.982985 | ... | ... | 97.7 | 1.1 | 98.8 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.925475 |
0.925073 | ... | ... | 92.7 | 1.1 | 93.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.875782 |
0.868217 | ... | ... | 87.7 | 1.1 | 88.8 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.826821 |
0.812379 | ... | ... | 82.7 | 1.1 | 83.8 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.778521 |
0.757522 | ... | ... | 77.7 | 1.1 | 78.8 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.730862 |
0.703613 | ... | ... | 72.7 | 1.1 | 73.8 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.683786 |
0.650617 | ... | ... | 67.7 | 1.1 | 68.8 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0.637269 |
0.598504 | ... | ... | 62.7 | 1.1 | 63.8 | 30500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.591263 |
0.547246 | ... | ... | 57.7 | 1.1 | 58.8 | 31000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.545702 |
0.496814 | ... | ... | 52.7 | 1.1 | 53.8 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 0.500573 |
0.492628 | ... | ... | 47.8 | 1.1 | 48.9 | 32000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.45579 |
0.442345 | ... | ... | 42.8 | 1.1 | 43.9 | 32500 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | 0.411316 |
0.39267 | ... | ... | 37.8 | 1.1 | 38.9 | 33000 | 0.1 | 0 | 0.1 | 0.2 | 0.2 | 0.402466 |
0.368989 | ... | ... | 32.8 | 1.1 | 33.9 | 33500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.377588 |
0.336346 | ... | ... | 27.9 | 1.1 | 29 | 34000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.1 | 0.327754 |
0.297582 | ... | ... | 23.1 | 1 | 24 | 34500 | 0.3 | -0.1 | 0.4 | ... | ... | 0.304724 |
0.280092 | ... | ... | 18.4 | 0.9 | 19.2 | 35000 | 0.4 | -0.3 | 0.7 | 0.5 | 0.5 | 0.277488 |
0.265609 | ... | ... | 14 | 0.6 | 14.6 | 35500 | 0.8 | -0.5 | 1.3 | ... | ... | 0.264386 |
0.263105 | 12.4 | 12.4 | 10.2 | 0.4 | 10.5 | 36000 | 1.7 | -0.8 | 2.5 | 2.6 | 1.5 | 0.262572 |
0.265224 | 7.4 | 6.5 | 7 | 0.1 | 7.1 | 36500 | 3.3 | -1 | 4.3 | 4.5 | 2.8 | 0.265039 |
0.271609 | 5.8 | 4.1 | 4.6 | -0.1 | 4.6 | 37000 | 5.8 | -1.2 | 6.9 | 6.2 | 4.8 | 0.271664 |
0.280723 | 4.7 | 2.8 | 2.9 | -0.1 | 2.8 | 37500 | 9 | -1.2 | 10.2 | ... | ... | 0.281039 |
0.289421 | 1.9 | 1.3 | 1.8 | -0.1 | 1.7 | 38000 | 12.9 | -1.2 | 14.1 | 13.7 | 13.7 | 0.290127 |
0.29909 | 1 | 0.8 | 1.1 | -0.1 | 1 | 38500 | 17.1 | -1.3 | 18.4 | ... | ... | 0.295567 |
0.310745 | 0.6 | 0.6 | 0.7 | -0.1 | 0.6 | 39000 | 21.7 | -1.2 | 22.9 | ... | ... | 0.306331 |
0.318831 | 0.4 | 0.4 | 0.4 | -0.1 | 0.3 | 39500 | 26.5 | -1.2 | 27.7 | ... | ... | 0.323525 |
0.338997 | 0.4 | 0.4 | 0.3 | -0.1 | 0.2 | 40000 | 31.4 | -1.2 | 32.6 | ... | ... | 0.346632 |
0.363843 | ... | ... | 0.2 | -0.1 | 0.2 | 40500 | 36.4 | -1.1 | 37.5 | ... | ... | 0.375107 |
0.380188 | ... | ... | 0.2 | -0.1 | 0.1 | 41000 | 41.3 | -1.1 | 42.4 | ... | ... | 0.397435 |
0.417037 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 46.3 | -1.2 | 47.4 | ... | ... | 0.411269 |
0.453 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 51.3 | -1.1 | 52.4 | ... | ... | 0.449657 |
0.447961 | ... | ... | 0.1 | -0.1 | 0.1 | 42500 | 56.3 | -1.1 | 57.4 | ... | ... | 0.487489 |
0.480151 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 61.2 | -1.1 | 62.3 | ... | ... | 0.48373 |
0.511728 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 66.2 | -1.1 | 67.3 | ... | ... | 0.520168 |
0.542684 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 71.2 | -1.1 | 72.3 | ... | ... | 0.556192 |
0.573109 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 76.2 | -1.1 | 77.3 | ... | ... | 0.591812 |
0.602985 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 81.2 | -1.1 | 82.3 | ... | ... | 0.627037 |
0.632346 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 86.2 | -1.1 | 87.3 | ... | ... | 0.661876 |
0.661252 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 91.2 | -1.1 | 92.3 | ... | ... | 0.696337 |
0.68967 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 96.2 | -1.1 | 97.3 | ... | ... | 0.730429 |
0.717645 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 101.2 | -1.1 | 102.3 | ... | ... | 0.76416 |
0.7452 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 106.2 | -1.1 | 107.3 | ... | ... | 0.797538 |
0.772343 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 111.2 | -1.1 | 112.3 | ... | ... | 0.830569 |
0.799086 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 116.2 | -1.1 | 117.3 | ... | ... | 0.863262 |
0.825452 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 121.2 | -1.1 | 122.3 | ... | ... | 0.895624 |
0.851449 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 126.2 | -1.1 | 127.3 | ... | ... | 0.92766 |
0.877068 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 131.2 | -1.1 | 132.3 | ... | ... | 0.959379 |
0.902358 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 136.2 | -1.1 | 137.3 | ... | ... | 0.990786 |
0.927317 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 141.2 | -1.1 | 142.3 | ... | ... | 1.021887 |
0.951954 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 146.2 | -1.1 | 147.3 | ... | ... | 1.052689 |
0.976259 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 151.2 | -1.1 | 152.3 | ... | ... | 1.083197 |
1.000252 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 156.2 | -1.1 | 157.3 | ... | ... | 1.113418 |
1.023949 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 161.2 | -1.1 | 162.3 | ... | ... | 1.143356 |
1.047365 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 166.2 | -1.1 | 167.3 | ... | ... | 1.173019 |
1.070509 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 171.2 | -1.1 | 172.3 | ... | ... | 1.20241 |
1.093365 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 176.2 | -1.1 | 177.3 | ... | ... | 1.231532 |
1.115945 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 181.2 | -1.1 | 182.3 | ... | ... | 1.260393 |
1.138266 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 186.2 | -1.1 | 187.3 | ... | ... | 1.288997 |
1.160335 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 191.2 | -1.1 | 192.3 | ... | ... | 1.317348 |
1.182157 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 196.2 | -1.1 | 197.3 | ... | ... | 1.345451 |
1.203738 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 201.2 | -1.1 | 202.3 | ... | ... | 1.373312 |
1.225067 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 206.2 | -1.1 | 207.3 | ... | ... | 1.400933 |
1.246169 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 211.2 | -1.1 | 212.3 | ... | ... | 1.428319 |
1.267048 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 216.2 | -1.1 | 217.3 | ... | ... | 1.455475 |
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.