Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 184 | 0 | 184 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.145083 |
0 | ... | ... | 179 | 0 | 179 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.104241 |
0 | ... | ... | 174 | 0 | 174 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.064568 |
0 | ... | ... | 169 | 0 | 169 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.025997 |
0 | ... | ... | 164 | 0 | 164 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.988462 |
0 | ... | ... | 159 | 0 | 159 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.951895 |
0 | ... | ... | 154 | 0 | 154 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.916242 |
0 | ... | ... | 149 | 0 | 149 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.88146 |
0 | ... | ... | 144 | 0 | 144 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.847503 |
0 | ... | ... | 139 | 0 | 139 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.814325 |
0 | ... | ... | 134 | 0 | 134 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.781875 |
0 | ... | ... | 129 | 0 | 129 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.750128 |
0 | ... | ... | 124 | 0 | 124 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.719047 |
0 | ... | ... | 119 | 0 | 119 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.68859 |
0 | ... | ... | 114 | 0 | 114 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.658725 |
0 | ... | ... | 109 | 0 | 109 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.62943 |
0 | ... | ... | 104 | 0 | 104 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.600678 |
0 | ... | ... | 99 | 0 | 99 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.572428 |
0 | ... | ... | 94 | 0 | 94 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.544671 |
0 | ... | ... | 89 | 0 | 89 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.517378 |
0 | ... | ... | 84 | 0 | 84 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.49051 |
0 | ... | ... | 79 | 0 | 79 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.464056 |
0 | ... | ... | 74 | 0 | 74 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.438002 |
0 | ... | ... | 69 | 0 | 69 | 28000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.412306 |
0 | ... | ... | 64 | 0 | 64 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.386959 |
0 | ... | ... | 59 | 0 | 59 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.392848 |
0 | ... | ... | 54.1 | 0 | 54.1 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.366382 |
0 | ... | ... | 49.1 | 0 | 49.1 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.359225 |
0 | ... | ... | 44.2 | 0 | 44.2 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.346382 |
0 | ... | ... | 39.3 | 0 | 39.3 | 31000 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | 0.318598 |
0 | ... | ... | 34.4 | 0 | 34.4 | 31500 | 0.3 | -0.2 | 0.5 | 0.3 | 0.3 | 0.310942 |
0 | ... | ... | 29.7 | 0 | 29.7 | 32000 | 0.4 | -0.3 | 0.7 | 0.5 | 0.4 | 0.297138 |
0 | ... | ... | 25.1 | 0 | 25.1 | 32500 | 0.8 | -0.4 | 1.1 | 0.8 | 0.8 | 0.304664 |
0 | ... | ... | 20.8 | 0 | 20.8 | 33000 | 0.9 | -1 | 1.8 | 1.3 | 0.8 | 0.279997 |
0 | ... | ... | 16.8 | 0 | 16.8 | 33500 | 1.1 | -1.7 | 2.8 | 2.3 | 1.1 | 0.263519 |
0 | ... | ... | 13.2 | 0 | 13.2 | 34000 | 2.2 | -2.1 | 4.3 | 3.8 | 1.6 | 0.284703 |
0 | 17 | 17 | 10.2 | 6.8 | 17 | 34500 | 3.1 | -3.1 | 6.2 | 5.9 | 2.8 | 0.27974 |
0.313245 | 19 | 11.1 | 7.7 | 11.3 | 19 | 35000 | 4 | -4.7 | 8.7 | 7.5 | 3.7 | 0.265306 |
0.093329 | 9.2 | 7.1 | 5.7 | 3.6 | 9.2 | 35500 | 5.5 | -6.2 | 11.7 | 7.6 | 5.5 | 0.259506 |
0.211475 | 9.4 | 5.2 | 4.1 | 5.3 | 9.4 | 36000 | 7.5 | -7.6 | 15.1 | 8.3 | 7.5 | 0.258583 |
0.203197 | 6.9 | 6.6 | 3 | 3.6 | 6.6 | 36500 | 10.1 | -8.9 | 18.9 | 10.6 | 10.1 | 0.262527 |
0.301411 | 8.5 | 2.3 | 2.1 | 5.8 | 7.9 | 37000 | 23.1 | 0 | 23.1 | ... | ... | 0.550432 |
0.317553 | 6.7 | 2.2 | 1.5 | 5.2 | 6.7 | 37500 | 27.5 | 0 | 27.5 | ... | ... | 0.590976 |
0.31929 | 5.2 | 1.6 | 1.1 | 4.1 | 5.2 | 38000 | 32 | 0 | 32 | ... | ... | 0.631712 |
0.313175 | 3.8 | 1.6 | 0.8 | 3 | 3.8 | 38500 | 36.7 | 0 | 36.7 | ... | ... | 0.673449 |
0.313753 | 2.9 | 0.8 | 0.6 | 2.3 | 2.9 | 39000 | 41.5 | 0 | 41.5 | ... | ... | 0.715371 |
0.328089 | 2.4 | 0.8 | 0.4 | 2 | 2.4 | 39500 | 46.4 | 0 | 46.4 | ... | ... | 0.756473 |
0.266433 | 0.8 | 0.7 | 0.3 | 0.5 | 0.8 | 40000 | 51.2 | 0 | 51.2 | ... | ... | 0.795581 |
0.328716 | 1.3 | 1.3 | 0.3 | 1.1 | 1.3 | 40500 | 56.2 | 0 | 56.2 | ... | ... | 0.835998 |
0.262338 | 0.3 | 0.3 | 0.2 | 0.1 | 0.3 | 41000 | 61.1 | 0 | 61.1 | ... | ... | 0.874906 |
0.254608 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 66.1 | 0 | 66.1 | ... | ... | 0.912447 |
0.273982 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 71.1 | 0 | 71.1 | ... | ... | 0.950344 |
0.277314 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 76 | 0 | 76 | ... | ... | 0.985519 |
0.295119 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 81 | 0 | 81 | ... | ... | 1.021273 |
0.329657 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 43500 | 86 | 0 | 86 | ... | ... | 1.056082 |
0.303911 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 91 | 0 | 91 | ... | ... | 1.09001 |
0.319686 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 96 | 0 | 96 | ... | ... | 1.123117 |
0.335188 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 101 | 0 | 101 | ... | ... | 1.155448 |
0.350448 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 106 | 0 | 106 | ... | ... | 1.187052 |
0.365448 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 46000 | 111 | 0 | 111 | ... | ... | 1.217969 |
0.380213 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 46500 | 116 | 0 | 116 | ... | ... | 1.248234 |
0.394754 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 121 | 0 | 121 | ... | ... | 1.277882 |
0.409077 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 126 | 0 | 126 | ... | ... | 1.30694 |
0.423187 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 131 | 0 | 131 | ... | ... | 1.335439 |
0.437097 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 136 | 0 | 136 | ... | ... | 1.363404 |
0.450811 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 141 | 0 | 141 | ... | ... | 1.390856 |
0.464323 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 146 | 0 | 146 | ... | ... | 1.417818 |
0.477661 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 151 | 0 | 151 | ... | ... | 1.444311 |
0.490824 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 156 | 0 | 156 | ... | ... | 1.470352 |
0.503815 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 161 | 0 | 161 | ... | ... | 1.49596 |
0.516629 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 166 | 0 | 166 | ... | ... | 1.521152 |
0.529279 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 171 | 0 | 171 | ... | ... | 1.545941 |
0.541771 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 176 | 0 | 176 | ... | ... | 1.570341 |
0.554113 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 181 | 0 | 181 | ... | ... | 1.594368 |
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.