Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.046469 | ... | ... | 207.2 | 0 | 207.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.294202 |
1.975895 | ... | ... | 202.2 | 0 | 202.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.249155 |
1.907442 | ... | ... | 197.2 | 0 | 197.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.205389 |
1.840982 | ... | ... | 192.2 | 0 | 192.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.162836 |
1.776396 | ... | ... | 187.2 | 0 | 187.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.12143 |
1.713571 | ... | ... | 182.2 | 0 | 182.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.081107 |
1.652406 | ... | ... | 177.2 | 0 | 177.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.041799 |
1.592807 | ... | ... | 172.2 | 0 | 172.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1.003443 |
1.53469 | ... | ... | 167.2 | 0 | 167.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.966 |
1.477972 | ... | ... | 162.2 | 0 | 162.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.929423 |
1.422578 | ... | ... | 157.2 | 0 | 157.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.893666 |
1.368438 | ... | ... | 152.2 | 0 | 152.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.858672 |
1.315487 | ... | ... | 147.2 | 0 | 147.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.82442 |
1.263664 | ... | ... | 142.2 | 0 | 142.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.79087 |
1.21291 | ... | ... | 137.2 | 0 | 137.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.757986 |
1.16317 | ... | ... | 132.2 | 0 | 132.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.72572 |
1.114393 | ... | ... | 127.2 | 0 | 127.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.694057 |
1.066528 | ... | ... | 122.2 | 0 | 122.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.66297 |
1.019528 | ... | ... | 117.2 | 0 | 117.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.632417 |
0.973349 | ... | ... | 112.2 | 0 | 112.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.602383 |
0.927945 | ... | ... | 107.2 | 0 | 107.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.572844 |
0.883275 | ... | ... | 102.2 | 0 | 102.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.543766 |
0.839297 | ... | ... | 97.2 | 0 | 97.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.515119 |
0.795969 | ... | ... | 92.2 | 0 | 92.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.486893 |
0.75325 | ... | ... | 87.2 | 0 | 87.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.459065 |
0.7111 | ... | ... | 82.2 | 0 | 82.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.431601 |
0.669476 | ... | ... | 77.2 | 0 | 77.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.438823 |
0.633716 | ... | ... | 72.3 | 0 | 72.3 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0.41015 |
0.5928 | ... | ... | 67.3 | 0 | 67.3 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.402974 |
0.557128 | ... | ... | 62.3 | 0 | 62.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.389522 |
0.521276 | ... | ... | 57.4 | 0 | 57.4 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | 0.372125 |
0.48519 | ... | ... | 52.4 | 0 | 52.4 | 32000 | 0.3 | 0 | 0.3 | ... | ... | 0.351902 |
0.452732 | ... | ... | 47.5 | 0 | 47.5 | 32500 | 0.4 | -0.1 | 0.4 | 0.4 | 0.4 | 0.329475 |
0.426382 | ... | ... | 42.7 | 0 | 42.7 | 33000 | 0.6 | 0 | 0.6 | ... | ... | 0.330954 |
0.403938 | ... | ... | 38 | 0 | 38 | 33500 | 0.9 | 0 | 0.9 | ... | ... | 0.325527 |
0.386113 | ... | ... | 33.5 | 0 | 33.5 | 34000 | 1.4 | 0 | 1.4 | ... | ... | 0.321861 |
0.372657 | ... | ... | 29.1 | 0 | 29.1 | 34500 | 2 | 0 | 2 | ... | ... | 0.319537 |
0.364924 | ... | ... | 25.1 | 0 | 25.1 | 35000 | 3.5 | 0.6 | 2.9 | 3.5 | 3.5 | 0.343997 |
0.357952 | ... | ... | 21.3 | 0 | 21.3 | 35500 | 4.1 | 0 | 4.1 | ... | ... | 0.317347 |
0.289199 | 15.9 | 15.9 | 17.9 | -2 | 15.9 | 36000 | 5.7 | 0 | 5.7 | ... | ... | 0.319064 |
0.361657 | 15.1 | 15.1 | 14.8 | 0.3 | 15.1 | 36500 | 7.6 | 0 | 7.6 | ... | ... | 0.318599 |
0.358748 | 12.3 | 12.3 | 12.1 | 0.2 | 12.3 | 37000 | 10 | 0 | 10 | ... | ... | 0.320427 |
0.353261 | ... | ... | 9.8 | 0 | 9.8 | 37500 | 12.6 | 0 | 12.6 | ... | ... | 0.319849 |
0.343403 | 7.5 | 7.5 | 7.9 | -0.4 | 7.5 | 38000 | 15.7 | 0 | 15.7 | ... | ... | 0.32032 |
0.362002 | 6.4 | 6.4 | 6.3 | 0.2 | 6.4 | 38500 | 19 | 0 | 19 | ... | ... | 0.31937 |
0.35859 | ... | ... | 4.9 | 0 | 4.9 | 39000 | 22.7 | 0 | 22.7 | ... | ... | 0.319683 |
0.327145 | 3 | 3 | 3.9 | -0.9 | 3 | 39500 | 26.6 | 0 | 26.6 | ... | ... | 0.316852 |
0.372387 | 3.2 | 3.2 | 3.1 | 0.1 | 3.2 | 40000 | 30.8 | 0 | 30.8 | ... | ... | 0.316418 |
0.37312 | ... | ... | 2.4 | 0 | 2.4 | 40500 | 35.1 | 0 | 35.1 | ... | ... | 0.309799 |
0.379269 | ... | ... | 1.9 | 0 | 1.9 | 41000 | 39.6 | 0 | 39.6 | ... | ... | 0.303125 |
0.381734 | ... | ... | 1.5 | 0 | 1.5 | 41500 | 44.2 | 0 | 44.2 | ... | ... | 0.28902 |
0.388294 | ... | ... | 1.2 | 0 | 1.2 | 42000 | 48.9 | 0 | 48.9 | ... | ... | 0.242232 |
0.393546 | ... | ... | 0.9 | 0 | 0.9 | 42500 | 53.6 | 0 | 53.6 | ... | ... | 0 |
0.403849 | ... | ... | 0.8 | 0 | 0.8 | 43000 | 58.4 | 0 | 58.4 | ... | ... | 0 |
0.410375 | ... | ... | 0.6 | 0 | 0.6 | 43500 | 63.3 | 0 | 63.3 | ... | ... | 0 |
0.412 | ... | ... | 0.5 | 0 | 0.5 | 44000 | 68.2 | 0 | 68.2 | ... | ... | 0 |
0.425585 | ... | ... | 0.4 | 0 | 0.4 | 44500 | 73.1 | 0 | 73.1 | ... | ... | 0 |
0.427001 | ... | ... | 0.3 | 0 | 0.3 | 45000 | 78 | 0 | 78 | ... | ... | 0 |
0.435286 | ... | ... | 0.3 | 0 | 0.3 | 45500 | 83 | 0 | 83 | ... | ... | 0 |
0.440676 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 87.9 | 0 | 87.9 | ... | ... | 0 |
0.459408 | ... | ... | 0.2 | 0 | 0.2 | 46500 | 92.9 | 0 | 92.9 | ... | ... | 0 |
0.460044 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 97.8 | 0 | 97.8 | ... | ... | 0 |
0.454498 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 102.8 | 0 | 102.8 | ... | ... | 0 |
0.436414 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 107.8 | 0 | 107.8 | ... | ... | 0 |
0.451887 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 112.8 | 0 | 112.8 | ... | ... | 0 |
0.467139 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 117.8 | 0 | 117.8 | ... | ... | 0 |
0.482179 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 122.8 | 0 | 122.8 | ... | ... | 0 |
0.497004 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 127.8 | 0 | 127.8 | ... | ... | 0 |
0.511628 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 132.8 | 0 | 132.8 | ... | ... | 0 |
0.526062 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 137.8 | 0 | 137.8 | ... | ... | 0 |
0.54031 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 142.8 | 0 | 142.8 | ... | ... | 0 |
0.554374 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 147.8 | 0 | 147.8 | ... | ... | 0 |
0.568248 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 152.8 | 0 | 152.8 | ... | ... | 0 |
0.58195 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 157.8 | 0 | 157.8 | ... | ... | 0 |
0.595486 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 162.8 | 0 | 162.8 | ... | ... | 0 |
0.608867 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 167.8 | 0 | 167.8 | ... | ... | 0 |
0.622089 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 172.8 | 0 | 172.8 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 55000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 55500 | ... | ... | ... | ... | ... | 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.