Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.637729 | ... | ... | 152.1 | -1.4 | 150.7 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 1.379125 |
1.559245 | ... | ... | 147.1 | -1.4 | 145.7 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 1.317612 |
1.483413 | ... | ... | 142.1 | -1.4 | 140.7 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 1.258049 |
1.410058 | ... | ... | 137.1 | -1.4 | 135.7 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 1.200314 |
1.339023 | ... | ... | 132.1 | -1.4 | 130.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.144294 |
1.270167 | ... | ... | 127.1 | -1.4 | 125.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.089861 |
1.203357 | ... | ... | 122.1 | -1.4 | 120.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.036909 |
1.138477 | ... | ... | 117.1 | -1.4 | 115.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.985358 |
1.075418 | ... | ... | 112.1 | -1.4 | 110.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.935113 |
1.014076 | ... | ... | 107.1 | -1.4 | 105.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.886081 |
0.954361 | ... | ... | 102.1 | -1.4 | 100.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.838206 |
0.896184 | ... | ... | 97.1 | -1.4 | 95.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.791413 |
0.839467 | ... | ... | 92.1 | -1.4 | 90.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.745625 |
0.784141 | ... | ... | 87.1 | -1.4 | 85.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.700794 |
0.730138 | ... | ... | 82.1 | -1.4 | 80.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.656834 |
0.677394 | ... | ... | 77.1 | -1.4 | 75.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.613712 |
0.625854 | ... | ... | 72.1 | -1.4 | 70.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.571364 |
0.575462 | ... | ... | 67.1 | -1.4 | 65.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.529728 |
0.526167 | ... | ... | 62.1 | -1.4 | 60.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.488751 |
0.47792 | ... | ... | 57.1 | -1.4 | 55.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.448385 |
0.430678 | ... | ... | 52.1 | -1.4 | 50.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.408552 |
0.384398 | ... | ... | 47.1 | -1.4 | 45.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.369218 |
0.339039 | ... | ... | 42.1 | -1.4 | 40.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.330287 |
0.294567 | ... | ... | 37.1 | -1.4 | 35.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.291697 |
0.250947 | ... | ... | 32.1 | -1.4 | 30.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.253353 |
0.233477 | ... | ... | 27.2 | -1.4 | 25.8 | 27000 | 0.1 | -0.1 | 0.1 | ... | ... | 0.215138 |
0.205462 | ... | ... | 22.2 | -1.4 | 20.8 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.196339 |
0.18002 | ... | ... | 17.3 | -1.4 | 15.9 | 28000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.175912 |
0.178041 | 14.7 | 14.7 | 16.3 | -1.4 | 15 | 28100 | 0.3 | 0.1 | 0.2 | ... | ... | 0.174723 |
0.174821 | ... | ... | 15.4 | -1.4 | 14 | 28200 | 0.3 | 0.1 | 0.3 | ... | ... | 0.172094 |
0.170585 | ... | ... | 14.4 | -1.4 | 13.1 | 28300 | 0.4 | 0.1 | 0.3 | ... | ... | 0.168317 |
0.165469 | ... | ... | 13.5 | -1.4 | 12.1 | 28400 | 0.4 | 0.1 | 0.4 | ... | ... | 0.163578 |
0.16431 | ... | ... | 12.5 | -1.3 | 11.2 | 28500 | 0.5 | 0.1 | 0.4 | 0.6 | 0.5 | 0.162798 |
0.161548 | ... | ... | 11.6 | -1.3 | 10.3 | 28600 | 0.6 | 0.1 | 0.5 | ... | ... | 0.160322 |
0.157445 | ... | ... | 10.7 | -1.3 | 9.4 | 28700 | 0.8 | 0.2 | 0.6 | ... | ... | 0.160207 |
0.158983 | ... | ... | 9.8 | -1.2 | 8.6 | 28800 | 0.9 | 0.2 | 0.7 | 1 | 1 | 0.1582 |
0.155223 | ... | ... | 9 | -1.2 | 7.8 | 28900 | 1.1 | 0.3 | 0.9 | 0.8 | 0.8 | 0.157677 |
0.155762 | 7 | 7 | 8.1 | -1.1 | 7 | 29000 | 1.3 | 0.3 | 1 | 1.5 | 1 | 0.155274 |
0.154223 | ... | ... | 7.3 | -1.1 | 6.3 | 29100 | 1.6 | 0.3 | 1.3 | 1.7 | 1.2 | 0.153848 |
0.155821 | ... | ... | 6.6 | -1 | 5.6 | 29200 | 1.9 | 0.4 | 1.5 | 2.2 | 1.5 | 0.155543 |
0.155242 | ... | ... | 5.9 | -1 | 5 | 29300 | 2.3 | 0.5 | 1.8 | 2.6 | 2.2 | 0.155048 |
0.154965 | ... | ... | 5.3 | -1 | 4.4 | 29400 | 2.7 | 0.5 | 2.2 | 2.6 | 2.1 | 0.154846 |
0.157163 | 3.8 | 3.3 | 4.7 | -0.9 | 3.9 | 29500 | 3.2 | 0.6 | 2.6 | 3.6 | 3.5 | 0.157115 |
0.159522 | ... | ... | 4.2 | -0.8 | 3.4 | 29600 | 3.7 | 0.6 | 3.1 | ... | ... | 0.157293 |
0.159867 | ... | ... | 3.8 | -0.8 | 3 | 29700 | 4.3 | 0.6 | 3.7 | ... | ... | 0.159956 |
0.162822 | 2.6 | 2.3 | 3.3 | -0.7 | 2.6 | 29800 | 4.9 | 0.7 | 4.2 | 4.9 | 4.9 | 0.162983 |
0.166313 | 2.2 | 2 | 2.9 | -0.6 | 2.3 | 29900 | 5.6 | 0.8 | 4.8 | 5.5 | 5.5 | 0.166551 |
0.168093 | 2.6 | 1.7 | 2.6 | -0.6 | 2 | 30000 | 6.3 | 0.8 | 5.5 | 6.5 | 5.9 | 0.168415 |
0.170693 | ... | ... | 2.3 | -0.6 | 1.8 | 30100 | 7.1 | 0.9 | 6.2 | ... | ... | 0.171109 |
0.174405 | 1.5 | 1.5 | 2 | -0.5 | 1.6 | 30200 | 7.9 | 1 | 6.9 | ... | ... | 0.174925 |
0.176703 | 1.2 | 1.2 | 1.8 | -0.5 | 1.4 | 30300 | 8.7 | 1 | 7.7 | ... | ... | 0.177344 |
0.180583 | 1.3 | 1 | 1.6 | -0.4 | 1.2 | 30400 | 9.5 | 1 | 8.5 | ... | ... | 0.178261 |
0.179906 | 1.5 | 1 | 1.4 | -0.4 | 1 | 30500 | 10.3 | 1 | 9.3 | ... | ... | 0.180848 |
0.184555 | ... | ... | 1.3 | -0.4 | 0.9 | 30600 | 11.2 | 1.1 | 10.1 | ... | ... | 0.18567 |
0.184346 | 0.9 | 0.9 | 1.1 | -0.4 | 0.8 | 30700 | 12.1 | 1.1 | 11 | ... | ... | 0.185691 |
0.190896 | ... | ... | 1 | -0.3 | 0.7 | 30800 | 13 | 1.1 | 11.9 | ... | ... | 0.188248 |
0.192382 | 0.7 | 0.7 | 0.9 | -0.3 | 0.6 | 30900 | 13.9 | 1.2 | 12.8 | ... | ... | 0.194213 |
0.197508 | 0.6 | 0.5 | 0.8 | -0.2 | 0.6 | 31000 | 14.8 | 1.2 | 13.7 | 14.8 | 14.8 | 0.194692 |
0.196613 | ... | ... | 0.7 | -0.3 | 0.5 | 31100 | 15.8 | 1.2 | 14.6 | ... | ... | 0.19914 |
0.212493 | ... | ... | 0.5 | -0.2 | 0.3 | 31500 | 19.6 | 1.3 | 18.3 | ... | ... | 0.216795 |
0.222545 | 0.2 | 0.2 | 0.3 | -0.1 | 0.2 | 32000 | 24.5 | 1.3 | 23.2 | 24.9 | 24.5 | 0.231253 |
0.242132 | ... | ... | 0.2 | -0.1 | 0.1 | 32500 | 29.4 | 1.4 | 28 | ... | ... | 0.240026 |
0.250068 | ... | ... | 0.1 | -0.1 | 0.1 | 33000 | 34.4 | 1.4 | 33 | 35.5 | 34.4 | 0.275539 |
0.279521 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 39.3 | 1.4 | 38 | ... | ... | 0.285685 |
0.308151 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 44.3 | 1.4 | 42.9 | ... | ... | 0.319614 |
0.336032 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 49.3 | 1.4 | 47.9 | ... | ... | 0.35305 |
0.363237 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 54.3 | 1.4 | 52.9 | ... | ... | 0.386009 |
0.38979 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 59.3 | 1.4 | 57.9 | ... | ... | 0.418502 |
0.415767 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 64.3 | 1.4 | 62.9 | ... | ... | 0.450544 |
0.441171 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 69.3 | 1.4 | 67.9 | ... | ... | 0.482149 |
0.466055 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 74.3 | 1.4 | 72.9 | ... | ... | 0.513327 |
0.490443 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 79.3 | 1.4 | 77.9 | ... | ... | 0.544092 |
0.514353 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 84.3 | 1.4 | 82.9 | ... | ... | 0.574453 |
0.537817 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 89.3 | 1.4 | 87.9 | ... | ... | 0.604422 |
0.560846 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 94.3 | 1.4 | 92.9 | ... | ... | 0.634009 |
0.58347 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 99.3 | 1.4 | 97.9 | ... | ... | 0.663224 |
0.605702 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 104.3 | 1.4 | 102.9 | ... | ... | 0.692078 |
0.627538 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 109.3 | 1.4 | 107.9 | ... | ... | 0.720579 |
0.649023 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 114.3 | 1.4 | 112.9 | ... | ... | 0.748735 |
0.670165 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 119.3 | 1.4 | 117.9 | ... | ... | 0.776555 |
0.690962 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 124.3 | 1.4 | 122.9 | ... | ... | 0.804048 |
0.711426 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 129.3 | 1.4 | 127.9 | ... | ... | 0.83122 |
0.731579 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 134.3 | 1.4 | 132.9 | ... | ... | 0.858079 |
0.751432 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 139.3 | 1.4 | 137.9 | ... | ... | 0.884634 |
0.770995 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 144.3 | 1.4 | 142.9 | ... | ... | 0.91089 |
0.790263 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 149.3 | 1.4 | 147.9 | ... | ... | 0.936856 |
0.809258 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 154.3 | 1.4 | 152.9 | ... | ... | 0.962535 |
0.827988 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 159.3 | 1.4 | 157.9 | ... | ... | 0.987935 |
0.84646 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 164.3 | 1.4 | 162.9 | ... | ... | 1.013064 |
0.864672 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 169.3 | 1.4 | 167.9 | ... | ... | 1.037926 |
0.882633 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 174.3 | 1.4 | 172.9 | ... | ... | 1.062529 |
0.917867 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 184.3 | 1.4 | 182.9 | ... | ... | 1.110974 |
0.952209 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 194.3 | 1.4 | 192.9 | ... | ... | 1.158443 |
0.985669 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 204.3 | 1.4 | 202.9 | ... | ... | 1.204978 |
1.018323 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 214.3 | 1.4 | 212.9 | ... | ... | 1.250613 |
1.05021 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 224.3 | 1.4 | 222.9 | ... | ... | 1.295385 |
1.081353 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 234.3 | 1.4 | 232.9 | ... | ... | 1.339327 |
1.111793 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 244.3 | 1.4 | 242.9 | ... | ... | 1.382469 |
1.141568 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 254.3 | 1.4 | 252.9 | ... | ... | 1.424842 |
1.170703 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 264.3 | 1.4 | 262.9 | ... | ... | 1.466473 |
1.199201 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 274.3 | 1.4 | 272.9 | ... | ... | 1.50739 |
1.227114 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 284.3 | 1.4 | 282.9 | ... | ... | 1.547614 |
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.