Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.044622 | ... | ... | 163.5 | 0 | 163.5 | 14000 | 0.1 | 0 | 0.1 | ... | ... | 0.609258 |
0.998643 | ... | ... | 158.5 | 0 | 158.5 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 0.583159 |
0.954321 | ... | ... | 153.5 | 0 | 153.5 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0.557931 |
0.911538 | ... | ... | 148.5 | 0 | 148.5 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0.533515 |
0.870188 | ... | ... | 143.5 | 0 | 143.5 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0.509846 |
0.830173 | ... | ... | 138.5 | 0 | 138.5 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.486879 |
0.791407 | ... | ... | 133.5 | 0 | 133.5 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.464572 |
0.75381 | ... | ... | 128.5 | 0 | 128.5 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.442881 |
0.717309 | ... | ... | 123.5 | 0 | 123.5 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.42176 |
0.681837 | ... | ... | 118.5 | 0 | 118.5 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.401182 |
0.647334 | ... | ... | 113.5 | 0 | 113.5 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.381113 |
0.613741 | ... | ... | 108.5 | 0 | 108.5 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.361513 |
0.581007 | ... | ... | 103.5 | 0 | 103.5 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.342363 |
0.549083 | ... | ... | 98.5 | 0 | 98.5 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.323635 |
0.517922 | ... | ... | 93.5 | 0 | 93.5 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.305299 |
0.487481 | ... | ... | 88.5 | 0 | 88.5 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.287337 |
0.457719 | ... | ... | 83.5 | 0 | 83.5 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.269719 |
0.428597 | ... | ... | 78.5 | 0 | 78.5 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.252425 |
0.400077 | ... | ... | 73.5 | 0 | 73.5 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.235439 |
0.372121 | ... | ... | 68.5 | 0 | 68.5 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.237726 |
0.344693 | ... | ... | 63.5 | 0 | 63.5 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.220102 |
0.317757 | ... | ... | 58.5 | 0 | 58.5 | 24500 | 0.2 | 0 | 0.2 | ... | ... | 0.214297 |
0.294034 | ... | ... | 53.6 | 0 | 53.6 | 25000 | 0.2 | 0 | 0.2 | ... | ... | 0.204979 |
0.270447 | ... | ... | 48.6 | 0 | 48.6 | 25500 | 0.3 | 0 | 0.3 | ... | ... | 0.193446 |
0.246945 | ... | ... | 43.7 | 0 | 43.7 | 26000 | 0.4 | 0 | 0.4 | ... | ... | 0.185377 |
0.230063 | ... | ... | 38.9 | 0 | 38.9 | 26500 | 0.5 | 0 | 0.5 | ... | ... | 0.17798 |
0.211933 | ... | ... | 34.1 | 0 | 34.1 | 27000 | 0.8 | 0 | 0.8 | ... | ... | 0.172595 |
0.199313 | ... | ... | 29.5 | 0 | 29.5 | 27500 | 1.2 | 0 | 1.2 | ... | ... | 0.168798 |
0.190969 | ... | ... | 25.1 | 0 | 25.1 | 28000 | 1.9 | 0.1 | 1.8 | 1.9 | 1.9 | 0.168978 |
0.18432 | ... | ... | 21 | 0 | 21 | 28500 | 3 | 0.4 | 2.7 | 3 | 3 | 0.173238 |
0.150387 | 15.9 | 15.9 | 17.4 | -1.5 | 15.9 | 29000 | 4.1 | 0.1 | 4 | 4.4 | 4.1 | 0.166783 |
0.183728 | ... | ... | 14.3 | 0 | 14.3 | 29500 | 5.8 | 0 | 5.8 | ... | ... | 0.167901 |
0.186478 | ... | ... | 11.6 | 0 | 11.6 | 30000 | 8.2 | 0 | 8.2 | ... | ... | 0.172261 |
0.191203 | ... | ... | 9.5 | 0 | 9.5 | 30500 | 11 | 0 | 11 | ... | ... | 0.176997 |
0.184513 | 7.2 | 7 | 7.7 | -0.6 | 7.1 | 31000 | 14.1 | 0 | 14.1 | ... | ... | 0.181001 |
0.198869 | 6.1 | 5.7 | 6.2 | -0.1 | 6.1 | 31500 | 17.7 | 0 | 17.7 | ... | ... | 0.186132 |
0.194886 | 4.5 | 4.5 | 5.1 | -0.6 | 4.5 | 32000 | 22.8 | 1.4 | 21.5 | 22.8 | 22.8 | 0.219013 |
0.211819 | ... | ... | 4.1 | 0 | 4.1 | 32500 | 25.5 | 0 | 25.5 | ... | ... | 0.193965 |
0.213626 | 3.2 | 3.2 | 3.4 | -0.2 | 3.2 | 33000 | 29.7 | 0 | 29.7 | ... | ... | 0.197277 |
0.223163 | ... | ... | 2.8 | 0 | 2.8 | 33500 | 34.1 | 0 | 34.1 | ... | ... | 0.201646 |
0.228308 | ... | ... | 2.3 | 0 | 2.3 | 34000 | 38.5 | 0 | 38.5 | ... | ... | 0.203306 |
0.233514 | ... | ... | 1.9 | 0 | 1.9 | 34500 | 43.1 | 0 | 43.1 | ... | ... | 0.206323 |
0.237566 | 1.5 | 1.4 | 1.6 | -0.1 | 1.5 | 35000 | 47.8 | 0 | 47.8 | ... | ... | 0.207543 |
0.245359 | ... | ... | 1.3 | 0 | 1.3 | 35500 | 52.5 | 0 | 52.5 | ... | ... | 0.210289 |
0.251258 | ... | ... | 1.1 | 0 | 1.1 | 36000 | 57.3 | 0 | 57.3 | ... | ... | 0.208867 |
0.254982 | ... | ... | 0.9 | 0 | 0.9 | 36500 | 62.1 | 0 | 62.1 | ... | ... | 0.211792 |
0.259486 | ... | ... | 0.8 | 0 | 0.8 | 37000 | 67 | 0 | 67 | ... | ... | 0.211093 |
0.265688 | ... | ... | 0.7 | 0 | 0.7 | 37500 | 71.9 | 0 | 71.9 | ... | ... | 0.21365 |
0.270392 | ... | ... | 0.6 | 0 | 0.6 | 38000 | 76.8 | 0 | 76.8 | ... | ... | 0.212745 |
0.273311 | ... | ... | 0.5 | 0 | 0.5 | 38500 | 81.7 | 0 | 81.7 | ... | ... | 0.20489 |
0.279791 | ... | ... | 0.4 | 0 | 0.4 | 39000 | 86.6 | 0 | 86.6 | ... | ... | 0.211143 |
0.285266 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 91.6 | 0 | 91.6 | ... | ... | 0.216565 |
0.289592 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 96.5 | 0 | 96.5 | ... | ... | 0.22097 |
0.292549 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 101.5 | 0 | 101.5 | ... | ... | 0.251223 |
0.302868 | ... | ... | 0.3 | 0 | 0.3 | 41000 | 106.5 | 0 | 106.5 | ... | ... | 0.27452 |
0.303689 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 111.5 | 0 | 111.5 | ... | ... | 0.295046 |
0.313429 | ... | ... | 0.2 | 0 | 0.2 | 42000 | 116.5 | 0 | 116.5 | ... | ... | 0.314009 |
0.311423 | ... | ... | 0.2 | 0 | 0.2 | 42500 | 121.5 | 0 | 121.5 | ... | ... | 0.331943 |
0.32059 | ... | ... | 0.2 | 0 | 0.2 | 43000 | 126.5 | 0 | 126.5 | ... | ... | 0.349126 |
0.329611 | ... | ... | 0.2 | 0 | 0.2 | 43500 | 131.5 | 0 | 131.5 | ... | ... | 0.365728 |
0.322822 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 136.5 | 0 | 136.5 | ... | ... | 0.381855 |
0.331256 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 141.5 | 0 | 141.5 | ... | ... | 0.397585 |
0.339566 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 146.5 | 0 | 146.5 | ... | ... | 0.412966 |
0.347756 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 151.5 | 0 | 151.5 | ... | ... | 0.428043 |
0.355829 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 156.5 | 0 | 156.5 | ... | ... | 0.442845 |
0.345938 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 166.5 | 0 | 166.5 | ... | ... | 0.471715 |
0.360477 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 176.5 | 0 | 176.5 | ... | ... | 0.499721 |
0.374649 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 186.5 | 0 | 186.5 | ... | ... | 0.526967 |
0.388466 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 196.5 | 0 | 196.5 | ... | ... | 0.553526 |
0.401936 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 206.5 | 0 | 206.5 | ... | ... | 0.579457 |
0.415088 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 216.5 | 0 | 216.5 | ... | ... | 0.604805 |
0.427938 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 226.5 | 0 | 226.5 | ... | ... | 0.629611 |
0.440492 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 236.5 | 0 | 236.5 | ... | ... | 0.653907 |
0.452768 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 246.5 | 0 | 246.5 | ... | ... | 0.677721 |
0.46478 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 256.5 | 0 | 256.5 | ... | ... | 0.70108 |
0.476538 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 266.5 | 0 | 266.5 | ... | ... | 0.724004 |
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.