Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.115011 | ... | ... | 163.5 | 0 | 163.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | 0.607449 |
1.067175 | ... | ... | 158.5 | 0 | 158.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 0.581342 |
1.021061 | ... | ... | 153.5 | 0 | 153.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0.556108 |
0.976544 | ... | ... | 148.5 | 0 | 148.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0.531684 |
0.93351 | ... | ... | 143.5 | 0 | 143.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0.508006 |
0.891858 | ... | ... | 138.5 | 0 | 138.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.485032 |
0.851493 | ... | ... | 133.5 | 0 | 133.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.462718 |
0.812331 | ... | ... | 128.5 | 0 | 128.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.441017 |
0.774295 | ... | ... | 123.5 | 0 | 123.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.419888 |
0.737312 | ... | ... | 118.5 | 0 | 118.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.399302 |
0.701316 | ... | ... | 113.5 | 0 | 113.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.379222 |
0.666248 | ... | ... | 108.5 | 0 | 108.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.359613 |
0.632049 | ... | ... | 103.5 | 0 | 103.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.340454 |
0.598665 | ... | ... | 98.5 | 0 | 98.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.321715 |
0.566047 | ... | ... | 93.5 | 0 | 93.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.303368 |
0.534146 | ... | ... | 88.5 | 0 | 88.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.285395 |
0.502917 | ... | ... | 83.5 | 0 | 83.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.267763 |
0.472314 | ... | ... | 78.5 | 0 | 78.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.250457 |
0.442293 | ... | ... | 73.5 | 0 | 73.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.233457 |
0.412813 | ... | ... | 68.5 | 0 | 68.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.235597 |
0.383829 | ... | ... | 63.5 | 0 | 63.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.217953 |
0.355297 | ... | ... | 58.5 | 0 | 58.5 | 24500 | 0.2 | 0 | 0.2 | ... | ... | 0.212035 |
0.329366 | ... | ... | 53.6 | 0 | 53.6 | 25000 | 0.2 | 0 | 0.2 | ... | ... | 0.202618 |
0.303574 | ... | ... | 48.6 | 0 | 48.6 | 25500 | 0.3 | 0 | 0.3 | ... | ... | 0.190993 |
0.27786 | ... | ... | 43.7 | 0 | 43.7 | 26000 | 0.4 | 0 | 0.4 | ... | ... | 0.18278 |
0.257585 | ... | ... | 38.9 | 0 | 38.9 | 26500 | 0.5 | 0 | 0.5 | ... | ... | 0.175209 |
0.23641 | ... | ... | 34.1 | 0 | 34.1 | 27000 | 0.8 | 0 | 0.8 | ... | ... | 0.169593 |
0.220184 | ... | ... | 29.5 | 0 | 29.5 | 27500 | 1.2 | 0 | 1.2 | ... | ... | 0.165498 |
0.208261 | ... | ... | 25.1 | 0 | 25.1 | 28000 | 1.8 | 0 | 1.8 | ... | ... | 0.162143 |
0.19854 | ... | ... | 21 | 0 | 21 | 28500 | 2.7 | 0 | 2.7 | ... | ... | 0.16021 |
0.194629 | ... | ... | 17.4 | 0 | 17.4 | 29000 | 4 | 0 | 4 | ... | ... | 0.159847 |
0.193288 | ... | ... | 14.3 | 0 | 14.3 | 29500 | 5.8 | 0 | 5.8 | ... | ... | 0.162362 |
0.194522 | ... | ... | 11.6 | 0 | 11.6 | 30000 | 8.2 | 0 | 8.2 | ... | ... | 0.165766 |
0.19812 | ... | ... | 9.5 | 0 | 9.5 | 30500 | 11 | 0 | 11 | ... | ... | 0.16934 |
0.189555 | 7 | 7 | 7.7 | -0.7 | 7 | 31000 | 14.1 | 0 | 14.1 | ... | ... | 0.171917 |
0.206244 | ... | ... | 6.2 | 0 | 6.2 | 31500 | 17.7 | 0 | 17.7 | ... | ... | 0.175316 |
0.19968 | 4.5 | 4.5 | 5.1 | -0.6 | 4.5 | 32000 | 21.5 | 0 | 21.5 | ... | ... | 0.177552 |
0.216317 | ... | ... | 4.1 | 0 | 4.1 | 32500 | 25.5 | 0 | 25.5 | ... | ... | 0.178194 |
0.221621 | ... | ... | 3.4 | 0 | 3.4 | 33000 | 29.7 | 0 | 29.7 | ... | ... | 0.17786 |
0.22706 | ... | ... | 2.8 | 0 | 2.8 | 33500 | 34.1 | 0 | 34.1 | ... | ... | 0.177602 |
0.231972 | ... | ... | 2.3 | 0 | 2.3 | 34000 | 38.5 | 0 | 38.5 | ... | ... | 0.171899 |
0.236981 | ... | ... | 1.9 | 0 | 1.9 | 34500 | 43.1 | 0 | 43.1 | ... | ... | 0.163938 |
0.236646 | 1.4 | 1.4 | 1.6 | -0.2 | 1.4 | 35000 | 47.8 | 0 | 47.8 | ... | ... | 0.136203 |
0.248524 | ... | ... | 1.3 | 0 | 1.3 | 35500 | 52.5 | 0 | 52.5 | ... | ... | 0 |
0.254302 | ... | ... | 1.1 | 0 | 1.1 | 36000 | 57.3 | 0 | 57.3 | ... | ... | 0 |
0.257901 | ... | ... | 0.9 | 0 | 0.9 | 36500 | 62.1 | 0 | 62.1 | ... | ... | 0 |
0.262301 | ... | ... | 0.8 | 0 | 0.8 | 37000 | 67 | 0 | 67 | ... | ... | 0 |
0.268423 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 71.9 | 0 | 71.9 | ... | ... | 0 |
0.273046 | ... | ... | 0.6 | 0 | 0.6 | 38000 | 76.8 | 0 | 76.8 | ... | ... | 0 |
0.275878 | ... | ... | 0.5 | 0 | 0.5 | 38500 | 81.7 | 0 | 81.7 | ... | ... | 0 |
0.282304 | ... | ... | 0.4 | 0 | 0.4 | 39000 | 86.6 | 0 | 86.6 | ... | ... | 0 |
0.287724 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 91.6 | 0 | 91.6 | ... | ... | 0 |
0.291993 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 96.5 | 0 | 96.5 | ... | ... | 0 |
0.294889 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 101.5 | 0 | 101.5 | ... | ... | 0 |
0.305197 | ... | ... | 0.3 | 0 | 0.3 | 41000 | 106.5 | 0 | 106.5 | ... | ... | 0 |
0.305952 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 111.5 | 0 | 111.5 | ... | ... | 0 |
0.315685 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 116.5 | 0 | 116.5 | ... | ... | 0 |
0.313604 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 121.5 | 0 | 121.5 | ... | ... | 0 |
0.322763 | ... | ... | 0.2 | 0 | 0.2 | 43000 | 126.5 | 0 | 126.5 | ... | ... | 0 |
0.331777 | ... | ... | 0.2 | 0 | 0.2 | 43500 | 131.5 | 0 | 131.5 | ... | ... | 0 |
0.324897 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.5 | 0 | 136.5 | ... | ... | 0 |
0.333326 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.5 | 0 | 141.5 | ... | ... | 0 |
0.341631 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.5 | 0 | 146.5 | ... | ... | 0 |
0.349816 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 151.5 | 0 | 151.5 | ... | ... | 0 |
0.357884 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.5 | 0 | 156.5 | ... | ... | 0 |
0.347861 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.5 | 0 | 166.5 | ... | ... | 0 |
0.362393 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.5 | 0 | 176.5 | ... | ... | 0 |
0.376558 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.5 | 0 | 186.5 | ... | ... | 0.322715 |
0.390368 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.5 | 0 | 196.5 | ... | ... | 0.415682 |
0.403833 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.5 | 0 | 206.5 | ... | ... | 0.461683 |
0.41698 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.5 | 0 | 216.5 | ... | ... | 0.498984 |
0.429825 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.5 | 0 | 226.5 | ... | ... | 0.532134 |
0.442374 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.5 | 0 | 236.5 | ... | ... | 0.56274 |
0.454646 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.5 | 0 | 246.5 | ... | ... | 0.591567 |
0.466654 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.5 | 0 | 256.5 | ... | ... | 0.619043 |
0.478407 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.5 | 0 | 266.5 | ... | ... | 0.645436 |
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.