Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.271826 | ... | ... | 172.7 | 0 | 172.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.915909 |
1.218283 | ... | ... | 167.7 | 0 | 167.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.880058 |
1.166358 | ... | ... | 162.7 | 0 | 162.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.84522 |
1.115955 | ... | ... | 157.7 | 0 | 157.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.811336 |
1.066986 | ... | ... | 152.7 | 0 | 152.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.778349 |
1.019371 | ... | ... | 147.7 | 0 | 147.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.746196 |
0.973036 | ... | ... | 142.7 | 0 | 142.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.714836 |
0.927915 | ... | ... | 137.7 | 0 | 137.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.684229 |
0.883943 | ... | ... | 132.7 | 0 | 132.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.65433 |
0.841064 | ... | ... | 127.7 | 0 | 127.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.625088 |
0.799223 | ... | ... | 122.7 | 0 | 122.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.596481 |
0.758371 | ... | ... | 117.7 | 0 | 117.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.56848 |
0.718462 | ... | ... | 112.7 | 0 | 112.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.541037 |
0.679452 | ... | ... | 107.7 | 0 | 107.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.514127 |
0.641299 | ... | ... | 102.7 | 0 | 102.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.487727 |
0.603968 | ... | ... | 97.7 | 0 | 97.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.461796 |
0.567423 | ... | ... | 92.7 | 0 | 92.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.436317 |
0.531631 | ... | ... | 87.7 | 0 | 87.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.411272 |
0.49656 | ... | ... | 82.7 | 0 | 82.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.386616 |
0.462183 | ... | ... | 77.7 | 0 | 77.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.362337 |
0.428471 | ... | ... | 72.7 | 0 | 72.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.338409 |
0.395399 | ... | ... | 67.7 | 0 | 67.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.314807 |
0.362942 | ... | ... | 62.7 | 0 | 62.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.291504 |
0.331078 | ... | ... | 57.7 | 0 | 57.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.292469 |
0.3099 | ... | ... | 52.8 | 0 | 52.8 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.26803 |
0.279005 | ... | ... | 47.8 | 0 | 47.8 | 29000 | 0.2 | 0 | 0.2 | ... | ... | 0.258254 |
0.257177 | ... | ... | 42.8 | 0 | 42.8 | 29500 | 0.2 | 0 | 0.2 | ... | ... | 0.243779 |
0.241073 | ... | ... | 37.9 | 0 | 37.9 | 30000 | 0.3 | 0 | 0.3 | ... | ... | 0.23367 |
0.227008 | ... | ... | 33.1 | 0 | 33.1 | 30500 | 0.5 | 0 | 0.5 | ... | ... | 0.223525 |
0.216285 | ... | ... | 28.3 | 0 | 28.3 | 31000 | 0.7 | 0 | 0.7 | ... | ... | 0.215245 |
0.21054 | ... | ... | 23.8 | 0 | 23.8 | 31500 | 1.2 | 0 | 1.2 | ... | ... | 0.210898 |
0.210445 | ... | ... | 19.6 | 0 | 19.6 | 32000 | 1.9 | 0 | 1.9 | ... | ... | 0.209506 |
0.211876 | ... | ... | 15.8 | 0 | 15.8 | 32500 | 3.1 | 0 | 3.1 | ... | ... | 0.211801 |
0.215111 | ... | ... | 12.5 | 0 | 12.5 | 33000 | 4.8 | 0 | 4.8 | ... | ... | 0.215638 |
0.218682 | ... | ... | 9.7 | 0 | 9.7 | 33500 | 7 | 0 | 7 | ... | ... | 0.218385 |
0.221281 | ... | ... | 7.3 | 0 | 7.3 | 34000 | 9.6 | 0 | 9.6 | ... | ... | 0.221532 |
0.223646 | ... | ... | 5.4 | 0 | 5.4 | 34500 | 12.7 | 0 | 12.7 | ... | ... | 0.224479 |
0.227126 | ... | ... | 4 | 0 | 4 | 35000 | 16.3 | 0 | 16.3 | ... | ... | 0.228662 |
0.232482 | ... | ... | 2.9 | 0 | 2.9 | 35500 | 20.1 | 0 | 20.1 | ... | ... | 0.231486 |
0.235188 | ... | ... | 2.1 | 0 | 2.1 | 36000 | 24.3 | 0 | 24.3 | ... | ... | 0.236887 |
0.238968 | ... | ... | 1.5 | 0 | 1.5 | 36500 | 28.7 | 0 | 28.7 | ... | ... | 0.242031 |
0.244758 | ... | ... | 1.1 | 0 | 1.1 | 37000 | 33.3 | 0 | 33.3 | ... | ... | 0.246743 |
0.245831 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 37.9 | 0 | 37.9 | ... | ... | 0.249965 |
0.251145 | ... | ... | 0.5 | 0 | 0.5 | 38000 | 42.7 | 0 | 42.7 | ... | ... | 0.258279 |
0.255411 | ... | ... | 0.4 | 0 | 0.4 | 38500 | 47.6 | 0 | 47.6 | ... | ... | 0.266863 |
0.26052 | ... | ... | 0.3 | 0 | 0.3 | 39000 | 52.5 | 0 | 52.5 | ... | ... | 0.277703 |
0.269985 | ... | ... | 0.2 | 0 | 0.2 | 39500 | 57.4 | 0 | 57.4 | ... | ... | 0.293288 |
0.276323 | ... | ... | 0.2 | 0 | 0.2 | 40000 | 62.4 | 0 | 62.4 | ... | ... | 0.307765 |
0.27806 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 67.3 | 0 | 67.3 | ... | ... | 0.321106 |
0.294153 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 72.3 | 0 | 72.3 | ... | ... | 0.342803 |
0.309939 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 77.3 | 0 | 77.3 | ... | ... | 0.36424 |
0.300282 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 82.3 | 0 | 82.3 | ... | ... | 0.385423 |
0.31456 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 87.3 | 0 | 87.3 | ... | ... | 0.406359 |
0.3286 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 92.3 | 0 | 92.3 | ... | ... | 0.427054 |
0.342398 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 97.3 | 0 | 97.3 | ... | ... | 0.447513 |
0.355972 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 102.3 | 0 | 102.3 | ... | ... | 0.467742 |
0.36933 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 107.3 | 0 | 107.3 | ... | ... | 0.487746 |
0.382476 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 112.3 | 0 | 112.3 | ... | ... | 0.507531 |
0.395426 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 117.3 | 0 | 117.3 | ... | ... | 0.527101 |
0.408184 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 122.3 | 0 | 122.3 | ... | ... | 0.546461 |
0.42075 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 127.3 | 0 | 127.3 | ... | ... | 0.565615 |
0.43313 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 132.3 | 0 | 132.3 | ... | ... | 0.584569 |
0.445341 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 137.3 | 0 | 137.3 | ... | ... | 0.603326 |
0.457387 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 142.3 | 0 | 142.3 | ... | ... | 0.621891 |
0.469268 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 147.3 | 0 | 147.3 | ... | ... | 0.640268 |
0.480981 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 152.3 | 0 | 152.3 | ... | ... | 0.658461 |
0.492541 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 157.3 | 0 | 157.3 | ... | ... | 0.676473 |
0.503952 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 162.3 | 0 | 162.3 | ... | ... | 0.694308 |
0.515218 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 167.3 | 0 | 167.3 | ... | ... | 0.711969 |
0.526344 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 172.3 | 0 | 172.3 | ... | ... | 0.729461 |
0.537327 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 177.3 | 0 | 177.3 | ... | ... | 0.746787 |
0.548176 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 182.3 | 0 | 182.3 | ... | ... | 0.76395 |
0.558895 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 187.3 | 0 | 187.3 | ... | ... | 0.780953 |
0.569487 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 192.3 | 0 | 192.3 | ... | ... | 0.7978 |
0.579956 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 197.3 | 0 | 197.3 | ... | ... | 0.814492 |
0.590298 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 202.3 | 0 | 202.3 | ... | ... | 0.831034 |
0.600517 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 207.3 | 0 | 207.3 | ... | ... | 0.847428 |
0.610621 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 212.3 | 0 | 212.3 | ... | ... | 0.863676 |
0.620616 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 217.3 | 0 | 217.3 | ... | ... | 0.879782 |
0.630503 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 222.3 | 0 | 222.3 | ... | ... | 0.895748 |
0.640283 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 227.3 | 0 | 227.3 | ... | ... | 0.911576 |
0.649958 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 232.3 | 0 | 232.3 | ... | ... | 0.92727 |
0.659522 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 237.3 | 0 | 237.3 | ... | ... | 0.94283 |
0.668985 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 242.3 | 0 | 242.3 | ... | ... | 0.958261 |
0.678349 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 247.3 | 0 | 247.3 | ... | ... | 0.973563 |
0.687617 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 252.3 | 0 | 252.3 | ... | ... | 0.98874 |
0.705872 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 262.3 | 0 | 262.3 | ... | ... | 1.018725 |
0.723766 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 272.3 | 0 | 272.3 | ... | ... | 1.048232 |
0.741299 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 282.3 | 0 | 282.3 | ... | ... | 1.077275 |
0.758502 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 292.3 | 0 | 292.3 | ... | ... | 1.105872 |
0.775384 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 302.3 | 0 | 302.3 | ... | ... | 1.134035 |
0.791958 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 312.3 | 0 | 312.3 | ... | ... | 1.161779 |
0.808225 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 322.3 | 0 | 322.3 | ... | ... | 1.189117 |
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.