Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 218.2 | 0 | 218.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.426923 |
0 | ... | ... | 213.2 | 0 | 213.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.3793 |
0 | ... | ... | 208.2 | 0 | 208.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.333054 |
0 | ... | ... | 203.2 | 0 | 203.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.288101 |
0 | ... | ... | 198.2 | 0 | 198.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.244357 |
0 | ... | ... | 193.2 | 0 | 193.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.201753 |
0 | ... | ... | 188.2 | 0 | 188.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.160235 |
0 | ... | ... | 183.2 | 0 | 183.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1.119745 |
0 | ... | ... | 178.2 | 0 | 178.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 1.080226 |
0 | ... | ... | 173.2 | 0 | 173.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 1.041611 |
0 | ... | ... | 168.2 | 0 | 168.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 1.003869 |
0 | ... | ... | 163.2 | 0 | 163.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.966957 |
0 | ... | ... | 158.2 | 0 | 158.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.930834 |
0 | ... | ... | 153.2 | 0 | 153.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.89545 |
0 | ... | ... | 148.2 | 0 | 148.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.860771 |
0 | ... | ... | 143.2 | 0 | 143.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.826778 |
0 | ... | ... | 138.2 | 0 | 138.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.793434 |
0 | ... | ... | 133.2 | 0 | 133.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.760694 |
0 | ... | ... | 128.2 | 0 | 128.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.728534 |
0 | ... | ... | 123.2 | 0 | 123.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.696935 |
0 | ... | ... | 118.2 | 0 | 118.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.665868 |
0 | ... | ... | 113.2 | 0 | 113.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.635291 |
0 | ... | ... | 108.2 | 0 | 108.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.605204 |
0 | ... | ... | 103.2 | 0 | 103.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.57558 |
0 | ... | ... | 98.2 | 0 | 98.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.546379 |
0 | ... | ... | 93.2 | 0 | 93.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.559819 |
0 | ... | ... | 88.2 | 0 | 88.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.52948 |
0 | ... | ... | 83.3 | 0 | 83.3 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.525938 |
0 | ... | ... | 78.3 | 0 | 78.3 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.495057 |
0 | ... | ... | 73.3 | 0 | 73.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.483461 |
0 | ... | ... | 68.4 | 0 | 68.4 | 31500 | 0.3 | 0 | 0.3 | ... | ... | 0.467457 |
0 | ... | ... | 63.4 | 0 | 63.4 | 32000 | 0.3 | 0 | 0.3 | ... | ... | 0.448361 |
0 | ... | ... | 58.5 | 0 | 58.5 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.436792 |
0 | ... | ... | 53.6 | 0 | 53.6 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.420306 |
0 | ... | ... | 48.8 | 0 | 48.8 | 33500 | 0.7 | 0 | 0.7 | ... | ... | 0.406764 |
0 | ... | ... | 44 | 0 | 44 | 34000 | 0.9 | 0 | 0.9 | ... | ... | 0.393724 |
0 | ... | ... | 39.4 | 0 | 39.4 | 34500 | 1.2 | 0 | 1.2 | ... | ... | 0.388152 |
0 | ... | ... | 34.8 | 0 | 34.8 | 35000 | 1.7 | 0 | 1.7 | ... | ... | 0.381348 |
0.246814 | ... | ... | 30.5 | 0 | 30.5 | 35500 | 2.4 | 0 | 2.4 | ... | ... | 0.380598 |
0.280331 | ... | ... | 26.4 | 0 | 26.4 | 36000 | 2.7 | -0.6 | 3.3 | 2.7 | 2.7 | 0.350726 |
0.29906 | ... | ... | 22.6 | 0 | 22.6 | 36500 | 4.5 | 0 | 4.5 | ... | ... | 0.380318 |
0.312741 | ... | ... | 19.2 | 0 | 19.2 | 37000 | 6 | 0 | 6 | ... | ... | 0.381855 |
0.32145 | ... | ... | 16 | 0 | 16 | 37500 | 6.1 | -1.8 | 7.9 | 7.5 | 6.1 | 0.327474 |
0.329771 | ... | ... | 13.3 | 0 | 13.3 | 38000 | 10.1 | 0 | 10.1 | ... | ... | 0.389986 |
0.336653 | ... | ... | 10.9 | 0 | 10.9 | 38500 | 11.3 | -1.4 | 12.7 | 11.4 | 10.7 | 0.353798 |
0.344516 | ... | ... | 8.9 | 0 | 8.9 | 39000 | 15.6 | 0 | 15.6 | ... | ... | 0.402959 |
0.35129 | ... | ... | 7.2 | 0 | 7.2 | 39500 | 18.9 | 0 | 18.9 | ... | ... | 0.411967 |
0.33891 | 5.2 | 4.8 | 5.8 | -0.6 | 5.2 | 40000 | 22.5 | 0 | 22.5 | ... | ... | 0.422459 |
0.364825 | ... | ... | 4.6 | 0 | 4.6 | 40500 | 26.4 | 0 | 26.4 | ... | ... | 0.43405 |
0.370704 | ... | ... | 3.7 | 0 | 3.7 | 41000 | 30.4 | 0 | 30.4 | ... | ... | 0.446264 |
0.377222 | ... | ... | 2.9 | 0 | 2.9 | 41500 | 34.7 | 0 | 34.7 | ... | ... | 0.460405 |
0.386359 | ... | ... | 2.4 | 0 | 2.4 | 42000 | 39.1 | 0 | 39.1 | ... | ... | 0.475832 |
0.391826 | ... | ... | 1.9 | 0 | 1.9 | 42500 | 43.6 | 0 | 43.6 | ... | ... | 0.493825 |
0.400527 | ... | ... | 1.5 | 0 | 1.5 | 43000 | 48.2 | 0 | 48.2 | ... | ... | 0.51078 |
0.407527 | ... | ... | 1.2 | 0 | 1.2 | 43500 | 52.9 | 0 | 52.9 | ... | ... | 0.529859 |
0.418089 | ... | ... | 1 | 0 | 1 | 44000 | 57.7 | 0 | 57.7 | ... | ... | 0.552088 |
0.424456 | ... | ... | 0.8 | 0 | 0.8 | 44500 | 62.5 | 0 | 62.5 | ... | ... | 0.572475 |
0.431923 | ... | ... | 0.7 | 0 | 0.7 | 45000 | 67.4 | 0 | 67.4 | ... | ... | 0.594227 |
0.442295 | ... | ... | 0.6 | 0 | 0.6 | 45500 | 72.2 | 0 | 72.2 | ... | ... | 0.614544 |
0.449539 | ... | ... | 0.5 | 0 | 0.5 | 46000 | 77.2 | 0 | 77.2 | ... | ... | 0.6404 |
0.45281 | ... | ... | 0.4 | 0 | 0.4 | 46500 | 82.1 | 0 | 82.1 | ... | ... | 0.6619 |
0.462849 | ... | ... | 0.3 | 0 | 0.3 | 47000 | 87 | 0 | 87 | ... | ... | 0.686109 |
0.470496 | ... | ... | 0.3 | 0 | 0.3 | 47500 | 92 | 0 | 92 | ... | ... | 0.709611 |
0.475147 | ... | ... | 0.2 | 0 | 0.2 | 48000 | 96.9 | 0 | 96.9 | ... | ... | 0.732438 |
0.494061 | ... | ... | 0.2 | 0 | 0.2 | 48500 | 101.9 | 0 | 101.9 | ... | ... | 0.754618 |
0.493802 | ... | ... | 0.2 | 0 | 0.2 | 49000 | 106.9 | 0 | 106.9 | ... | ... | 0.780314 |
0.511616 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 111.9 | 0 | 111.9 | ... | ... | 0.805596 |
0.503952 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 116.8 | 0 | 116.8 | ... | ... | 0.826218 |
0.520606 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 121.8 | 0 | 121.8 | ... | ... | 0.850665 |
0.537021 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 126.8 | 0 | 126.8 | ... | ... | 0.87475 |
0.513506 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 131.8 | 0 | 131.8 | ... | ... | 0.898489 |
0.528567 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 136.8 | 0 | 136.8 | ... | ... | 0.921892 |
0.543435 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 141.8 | 0 | 141.8 | ... | ... | 0.944975 |
0.558115 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 146.8 | 0 | 146.8 | ... | ... | 0.967748 |
0.572608 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 151.8 | 0 | 151.8 | ... | ... | 0.990222 |
0.586911 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 156.8 | 0 | 156.8 | ... | ... | 1.012406 |
0.601041 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 161.8 | 0 | 161.8 | ... | ... | 1.034311 |
0.615007 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 166.8 | 0 | 166.8 | ... | ... | 1.055944 |
0.628815 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 171.8 | 0 | 171.8 | ... | ... | 1.077314 |
0.642461 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 176.8 | 0 | 176.8 | ... | ... | 1.098429 |
0.655938 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 181.8 | 0 | 181.8 | ... | ... | 1.119297 |
0.669264 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 186.8 | 0 | 186.8 | ... | ... | 1.139924 |
0.682441 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 191.8 | 0 | 191.8 | ... | ... | 1.160318 |
0.695475 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 196.8 | 0 | 196.8 | ... | ... | 1.180485 |
0.708367 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 201.8 | 0 | 201.8 | ... | ... | 1.20043 |
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.