Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 181 | 0 | 181 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 4.988482 |
0 | ... | ... | 176.1 | 0 | 176.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 4.795737 |
0 | ... | ... | 171.1 | 0 | 171.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 4.608391 |
0 | ... | ... | 166.1 | 0 | 166.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 4.426187 |
0 | ... | ... | 161.1 | 0 | 161.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 4.248823 |
0 | ... | ... | 156.1 | 0 | 156.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 4.076 |
0 | ... | ... | 151.1 | 0 | 151.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 3.907401 |
0 | ... | ... | 146.1 | 0 | 146.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 3.742859 |
0 | ... | ... | 141.1 | 0 | 141.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 3.582148 |
0 | ... | ... | 136.1 | 0 | 136.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 3.42502 |
0 | ... | ... | 131.1 | 0 | 131.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 3.271271 |
6.798415 | ... | ... | 126.1 | 0 | 126.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 3.120768 |
6.523908 | ... | ... | 121.1 | 0 | 121.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 2.973356 |
6.254435 | ... | ... | 116.1 | 0 | 116.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 2.828777 |
5.989658 | ... | ... | 111.1 | 0 | 111.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 2.686951 |
5.729259 | ... | ... | 106.1 | 0 | 106.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 2.547728 |
5.472908 | ... | ... | 101.1 | 0 | 101.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 2.410883 |
5.22031 | ... | ... | 96.1 | 0 | 96.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 2.276379 |
4.97113 | ... | ... | 91.1 | 0 | 91.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 2.144077 |
4.725087 | ... | ... | 86.1 | 0 | 86.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 2.013767 |
4.481856 | ... | ... | 81.1 | 0 | 81.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 1.885394 |
4.241118 | ... | ... | 76.1 | 0 | 76.1 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 1.758788 |
4.002536 | ... | ... | 71.1 | 0 | 71.1 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 1.633867 |
3.765757 | ... | ... | 66.1 | 0 | 66.1 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 1.510423 |
3.530395 | ... | ... | 61.1 | 0 | 61.1 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 1.388414 |
3.296029 | ... | ... | 56.1 | 0 | 56.1 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 1.26759 |
3.062158 | ... | ... | 51.1 | 0 | 51.1 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 1.147877 |
2.828231 | ... | ... | 46.1 | 0 | 46.1 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 1.029025 |
2.593561 | ... | ... | 41.1 | 0 | 41.1 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0.910861 |
2.357289 | ... | ... | 36.1 | 0 | 36.1 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 0.793105 |
2.118303 | ... | ... | 31.1 | 0 | 31.1 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 0.675424 |
1.875063 | ... | ... | 26.1 | 0 | 26.1 | 32000 | 0.1 | 0 | 0.1 | ... | ... | 0.557345 |
1.616855 | ... | ... | 21 | 0 | 21 | 32500 | 0.1 | 0 | 0.1 | ... | ... | 0.43816 |
1.37332 | ... | ... | 16.1 | 0 | 16.1 | 33000 | 0.2 | 0 | 0.2 | ... | ... | 0.386438 |
0.785329 | 9.1 | 9.1 | 11.3 | -2.3 | 9.1 | 33500 | 0.3 | -0.1 | 0.3 | 0.4 | 0.3 | 0.273539 |
0.602278 | 4.8 | 4.8 | 6.9 | -2.1 | 4.8 | 34000 | 1.7 | 0.9 | 0.9 | 1.7 | 1 | 0.304295 |
0.358838 | 2.3 | 1.1 | 3.5 | -2.5 | 1.1 | 34500 | 4 | 1.5 | 2.5 | 4 | 4 | 0.075116 |
0.449573 | 1.3 | 0.6 | 1.6 | -1 | 0.6 | 35000 | 8.3 | 2.8 | 5.6 | 8.3 | 7.5 | 0 |
0.478787 | 0.6 | 0.2 | 0.6 | -0.4 | 0.2 | 35500 | 9.6 | 0 | 9.6 | ... | ... | 0 |
0.536214 | 0.1 | 0.1 | 0.3 | -0.2 | 0.1 | 36000 | 14.3 | 0 | 14.3 | ... | ... | 0 |
0.585509 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 36500 | 19.1 | 0 | 19.1 | ... | ... | 0 |
0.68511 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 24.1 | 0 | 24.1 | ... | ... | 0 |
0.781551 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 29.1 | 0 | 29.1 | ... | ... | 0 |
0.875248 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 34.1 | 0 | 34.1 | ... | ... | 0 |
0.966494 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 39.1 | 0 | 39.1 | ... | ... | 0 |
1.055507 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 44.1 | 0 | 44.1 | ... | ... | 0 |
1.142491 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 49.1 | 0 | 49.1 | ... | ... | 0 |
1.227548 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 54.1 | 0 | 54.1 | ... | ... | 0 |
1.310883 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 59.1 | 0 | 59.1 | ... | ... | 0 |
1.392515 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 64.1 | 0 | 64.1 | ... | ... | 0 |
1.472598 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 69.1 | 0 | 69.1 | ... | ... | 0 |
1.551213 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 74.1 | 0 | 74.1 | ... | ... | 0 |
1.628372 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 79.1 | 0 | 79.1 | ... | ... | 0 |
1.704223 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 84.1 | 0 | 84.1 | ... | ... | 0 |
1.778782 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 89.1 | 0 | 89.1 | ... | ... | 0 |
1.852094 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 94.1 | 0 | 94.1 | ... | ... | 0 |
1.924239 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 99.1 | 0 | 99.1 | ... | ... | 0 |
1.995233 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 104.1 | 0 | 104.1 | ... | ... | 0 |
2.065142 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 109.1 | 0 | 109.1 | ... | ... | 0 |
2.134008 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 114.1 | 0 | 114.1 | ... | ... | 0 |
2.201867 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 119.1 | 0 | 119.1 | ... | ... | 0 |
2.268688 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 124.1 | 0 | 124.1 | ... | ... | 0 |
2.334566 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 129.1 | 0 | 129.1 | ... | ... | 0 |
2.399567 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 134.1 | 0 | 134.1 | ... | ... | 0 |
2.463686 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 139.1 | 0 | 139.1 | ... | ... | 0 |
2.526906 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 144.1 | 0 | 144.1 | ... | ... | 0 |
2.589268 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 149.1 | 0 | 149.1 | ... | ... | 0 |
2.650822 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 154.1 | 0 | 154.1 | ... | ... | 0 |
2.711593 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 159.1 | 0 | 159.1 | ... | ... | 0 |
2.771611 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 164.1 | 0 | 164.1 | ... | ... | 0 |
2.830866 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 169.1 | 0 | 169.1 | ... | ... | 0 |
2.889378 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 174.1 | 0 | 174.1 | ... | ... | 0 |
2.947186 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 179 | 0 | 179 | ... | ... | 0 |
3.004307 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 184 | 0 | 184 | ... | ... | 0 |
3.060759 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 189 | 0 | 189 | ... | ... | 0 |
3.116557 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 194 | 0 | 194 | ... | ... | 0 |
3.171666 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 199 | 0 | 199 | ... | ... | 0 |
3.226149 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 204 | 0 | 204 | ... | ... | 0 |
3.28003 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 209 | 0 | 209 | ... | ... | 0 |
3.333338 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 214 | 0 | 214 | ... | ... | 0 |
3.386067 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 219 | 0 | 219 | ... | ... | 0 |
3.438229 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 224 | 0 | 224 | ... | ... | 0 |
3.489823 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 229 | 0 | 229 | ... | ... | 0 |
3.540837 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 234 | 0 | 234 | ... | ... | 0 |
3.591318 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 239 | 0 | 239 | ... | ... | 0 |
3.641279 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 244 | 0 | 244 | ... | ... | 0 |
3.739687 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 254 | 0 | 254 | ... | ... | 0 |
3.836144 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 264 | 0 | 264 | ... | ... | 0 |
3.930675 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 274 | 0 | 274 | ... | ... | 0 |
4.0234 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 284 | 0 | 284 | ... | ... | 0 |
4.114393 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 294 | 0 | 294 | ... | ... | 0 |
4.203719 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 304 | 0 | 304 | ... | ... | 0 |
4.291417 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 314 | 0 | 314 | ... | ... | 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.