Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 204.1 | 0 | 204.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0.616799 |
0 | ... | ... | 199.1 | 0 | 199.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.595415 |
0 | ... | ... | 194.1 | 0 | 194.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.574666 |
0 | ... | ... | 189.1 | 0 | 189.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.554506 |
0 | ... | ... | 184.1 | 0 | 184.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.534906 |
0 | ... | ... | 179.1 | 0 | 179.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.515835 |
0 | ... | ... | 174.1 | 0 | 174.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.497261 |
0 | ... | ... | 169.1 | 0 | 169.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.479154 |
0 | ... | ... | 164.1 | 0 | 164.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.461486 |
0 | ... | ... | 159.1 | 0 | 159.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.44424 |
0 | ... | ... | 154.1 | 0 | 154.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.427392 |
0 | ... | ... | 149.1 | 0 | 149.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.41092 |
0 | ... | ... | 144.1 | 0 | 144.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.394802 |
0 | ... | ... | 139.1 | 0 | 139.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.379024 |
0 | ... | ... | 134.1 | 0 | 134.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.36357 |
0 | ... | ... | 129.1 | 0 | 129.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.375243 |
0 | ... | ... | 124.1 | 0 | 124.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.359396 |
0 | ... | ... | 119.1 | 0 | 119.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.343839 |
0 | ... | ... | 114.1 | 0 | 114.1 | 25000 | 0.2 | 0 | 0.2 | ... | ... | 0.344899 |
0 | ... | ... | 109.1 | 0 | 109.1 | 25500 | 0.2 | 0 | 0.2 | ... | ... | 0.341642 |
0 | ... | ... | 104.1 | 0 | 104.1 | 26000 | 0.2 | 0 | 0.2 | ... | ... | 0.325772 |
0 | ... | ... | 99.1 | 0 | 99.1 | 26500 | 0.3 | 0 | 0.3 | ... | ... | 0.319785 |
0 | ... | ... | 94.1 | 0 | 94.1 | 27000 | 0.3 | 0 | 0.3 | ... | ... | 0.312099 |
0 | ... | ... | 89.2 | 0 | 89.2 | 27500 | 0.4 | 0 | 0.4 | ... | ... | 0.309523 |
0 | ... | ... | 84.2 | 0 | 84.2 | 28000 | 0.5 | 0 | 0.5 | ... | ... | 0.304172 |
0 | ... | ... | 79.3 | 0 | 79.3 | 28500 | 0.6 | 0 | 0.6 | ... | ... | 0.296896 |
0 | ... | ... | 74.4 | 0 | 74.4 | 29000 | 0.8 | 0 | 0.8 | ... | ... | 0.291924 |
0 | ... | ... | 69.6 | 0 | 69.6 | 29500 | 0.9 | 0 | 0.9 | ... | ... | 0.284877 |
0 | ... | ... | 64.8 | 0 | 64.8 | 30000 | 1.2 | 0 | 1.2 | ... | ... | 0.281687 |
0 | ... | ... | 60.2 | 0 | 60.2 | 30500 | 1.5 | 0 | 1.5 | ... | ... | 0.278156 |
0 | ... | ... | 55.6 | 0 | 55.6 | 31000 | 1.9 | 0 | 1.9 | ... | ... | 0.275964 |
0 | ... | ... | 51.1 | 0 | 51.1 | 31500 | 2.4 | 0 | 2.4 | ... | ... | 0.275836 |
0 | ... | ... | 46.9 | 0 | 46.9 | 32000 | 3.1 | 0 | 3.1 | ... | ... | 0.276574 |
0 | ... | ... | 42.7 | 0 | 42.7 | 32500 | 4 | 0 | 4 | ... | ... | 0.277503 |
0 | ... | ... | 38.8 | 0 | 38.8 | 33000 | 5 | 0 | 5 | ... | ... | 0.279352 |
0 | ... | ... | 35.1 | 0 | 35.1 | 33500 | 6.3 | 0 | 6.3 | ... | ... | 0.281608 |
0.144668 | ... | ... | 31.6 | 0 | 31.6 | 34000 | 7.1 | -0.7 | 7.7 | 7.1 | 7.1 | 0.272122 |
0.16822 | ... | ... | 28.4 | 0 | 28.4 | 34500 | 9.4 | 0 | 9.4 | ... | ... | 0.287217 |
0.183427 | ... | ... | 25.4 | 0 | 25.4 | 35000 | 10 | -1.4 | 11.4 | 10.5 | 10 | 0.269455 |
0.194102 | ... | ... | 22.6 | 0 | 22.6 | 35500 | 13.6 | 0 | 13.6 | ... | ... | 0.295489 |
0.20282 | ... | ... | 20 | 0 | 20 | 36000 | 16 | 0 | 16 | ... | ... | 0.29974 |
0.209655 | ... | ... | 17.7 | 0 | 17.7 | 36500 | 18.6 | 0 | 18.6 | ... | ... | 0.30395 |
0.216611 | ... | ... | 15.6 | 0 | 15.6 | 37000 | 21.5 | 0 | 21.5 | ... | ... | 0.309675 |
0.221955 | ... | ... | 13.7 | 0 | 13.7 | 37500 | 24.5 | 0 | 24.5 | ... | ... | 0.314915 |
0.255474 | 14 | 14 | 12.1 | 2 | 14 | 38000 | 24.6 | -3.3 | 27.8 | 24.7 | 24.6 | 0.27495 |
0.232101 | ... | ... | 10.6 | 0 | 10.6 | 38500 | 31.3 | 0 | 31.3 | ... | ... | 0.327551 |
0.236843 | ... | ... | 9.3 | 0 | 9.3 | 39000 | 30.9 | -4 | 34.9 | 31 | 30.9 | 0.275771 |
0.240478 | ... | ... | 8.1 | 0 | 8.1 | 39500 | 38.7 | 0 | 38.7 | ... | ... | 0.341347 |
0.244014 | ... | ... | 7 | 0 | 7 | 40000 | 42.6 | 0 | 42.6 | ... | ... | 0.349313 |
0.247757 | ... | ... | 6.1 | 0 | 6.1 | 40500 | 46.6 | 0 | 46.6 | ... | ... | 0.356494 |
0.251116 | ... | ... | 5.3 | 0 | 5.3 | 41000 | 50.8 | 0 | 50.8 | ... | ... | 0.365396 |
0.25329 | ... | ... | 4.6 | 0 | 4.6 | 41500 | 55.1 | 0 | 55.1 | ... | ... | 0.373859 |
0.256521 | ... | ... | 4 | 0 | 4 | 42000 | 59.4 | 0 | 59.4 | ... | ... | 0.382836 |
0.271876 | 4 | 4 | 3.5 | 0.5 | 4 | 42500 | 63.9 | 0 | 63.9 | ... | ... | 0.392503 |
0.263348 | ... | ... | 3 | 0 | 3 | 43000 | 68.4 | 0 | 68.4 | ... | ... | 0.403033 |
0.266178 | ... | ... | 2.6 | 0 | 2.6 | 43500 | 73 | 0 | 73 | ... | ... | 0.413691 |
0.270389 | ... | ... | 2.3 | 0 | 2.3 | 44000 | 77.7 | 0 | 77.7 | ... | ... | 0.424575 |
0.273234 | ... | ... | 2 | 0 | 2 | 44500 | 82.4 | 0 | 82.4 | ... | ... | 0.435782 |
0.27824 | ... | ... | 1.8 | 0 | 1.8 | 45000 | 87.1 | 0 | 87.1 | ... | ... | 0.447402 |
0.282212 | ... | ... | 1.6 | 0 | 1.6 | 45500 | 91.9 | 0 | 91.9 | ... | ... | 0.458532 |
0.285043 | ... | ... | 1.4 | 0 | 1.4 | 46000 | 96.7 | 0 | 96.7 | ... | ... | 0.471208 |
0.288972 | ... | ... | 1.3 | 0 | 1.3 | 46500 | 101.6 | 0 | 101.6 | ... | ... | 0.483512 |
0.291898 | ... | ... | 1.1 | 0 | 1.1 | 47000 | 106.4 | 0 | 106.4 | ... | ... | 0.49546 |
0.296537 | ... | ... | 1 | 0 | 1 | 47500 | 111.3 | 0 | 111.3 | ... | ... | 0.508124 |
0.300431 | ... | ... | 0.9 | 0 | 0.9 | 48000 | 116.2 | 0 | 116.2 | ... | ... | 0.520495 |
0.306788 | ... | ... | 0.9 | 0 | 0.9 | 48500 | 121.2 | 0 | 121.2 | ... | ... | 0.533667 |
0.309262 | ... | ... | 0.8 | 0 | 0.8 | 49000 | 126.1 | 0 | 126.1 | ... | ... | 0.545507 |
0.314592 | ... | ... | 0.7 | 0 | 0.7 | 49500 | 131 | 0 | 131 | ... | ... | 0.558195 |
0.319472 | ... | ... | 0.7 | 0 | 0.7 | 50000 | 136 | 0 | 136 | ... | ... | 0.571774 |
0.323876 | ... | ... | 0.6 | 0 | 0.6 | 50500 | 141 | 0 | 141 | ... | ... | 0.584039 |
0.327772 | ... | ... | 0.6 | 0 | 0.6 | 51000 | 145.9 | 0 | 145.9 | ... | ... | 0.596101 |
0.331115 | ... | ... | 0.5 | 0 | 0.5 | 51500 | 150.9 | 0 | 150.9 | ... | ... | 0.609106 |
0.333849 | ... | ... | 0.5 | 0 | 0.5 | 52000 | 155.9 | 0 | 155.9 | ... | ... | 0.621938 |
0.341656 | ... | ... | 0.5 | 0 | 0.5 | 52500 | 160.9 | 0 | 160.9 | ... | ... | 0.634604 |
0.343503 | ... | ... | 0.4 | 0 | 0.4 | 53000 | 165.9 | 0 | 165.9 | ... | ... | 0.647109 |
0 | ... | ... | ... | ... | ... | 53500 | ... | ... | ... | ... | ... | 0 |
0.351862 | ... | ... | 0.4 | 0 | 0.4 | 54000 | 175.9 | 0 | 175.9 | ... | ... | 0.67166 |
0 | ... | ... | ... | ... | ... | 54500 | ... | ... | ... | ... | ... | 0 |
0.358769 | ... | ... | 0.3 | 0 | 0.3 | 55000 | 185.9 | 0 | 185.9 | ... | ... | 0.695627 |
0.363983 | ... | ... | 0.3 | 0 | 0.3 | 56000 | 195.9 | 0 | 195.9 | ... | ... | 0.719047 |
0.37721 | ... | ... | 0.3 | 0 | 0.3 | 57000 | 205.9 | 0 | 205.9 | ... | ... | 0.741951 |
0.379751 | ... | ... | 0.2 | 0 | 0.2 | 58000 | 215.9 | 0 | 215.9 | ... | ... | 0.764367 |
0.379409 | ... | ... | 0.2 | 0 | 0.2 | 59000 | 225.9 | 0 | 225.9 | ... | ... | 0.786322 |
0.391224 | ... | ... | 0.2 | 0 | 0.2 | 60000 | 235.9 | 0 | 235.9 | ... | ... | 0.807837 |
0.402789 | ... | ... | 0.2 | 0 | 0.2 | 61000 | 245.9 | 0 | 245.9 | ... | ... | 0.828935 |
0.396693 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 255.9 | 0 | 255.9 | ... | ... | 0.849635 |
0.407432 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 265.9 | 0 | 265.9 | ... | ... | 0.869955 |
0.41796 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 275.9 | 0 | 275.9 | ... | ... | 0.889911 |
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.