Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 179.7 | 0 | 179.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.028729 |
0 | ... | ... | 174.7 | 0 | 174.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.990271 |
0 | ... | ... | 169.7 | 0 | 169.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.952908 |
0 | ... | ... | 164.7 | 0 | 164.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.916563 |
0 | ... | ... | 159.7 | 0 | 159.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.881186 |
0 | ... | ... | 154.7 | 0 | 154.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.846723 |
0 | ... | ... | 149.7 | 0 | 149.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.813123 |
0 | ... | ... | 144.7 | 0 | 144.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.780325 |
0 | ... | ... | 139.7 | 0 | 139.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.748292 |
0 | ... | ... | 134.7 | 0 | 134.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.716988 |
0 | ... | ... | 129.7 | 0 | 129.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.686372 |
0 | ... | ... | 124.7 | 0 | 124.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.656395 |
0 | ... | ... | 119.7 | 0 | 119.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.627035 |
0 | ... | ... | 114.7 | 0 | 114.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.598263 |
0 | ... | ... | 109.7 | 0 | 109.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.570043 |
0 | ... | ... | 104.7 | 0 | 104.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.542345 |
0 | ... | ... | 99.7 | 0 | 99.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.515146 |
0 | ... | ... | 94.7 | 0 | 94.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.488415 |
0 | ... | ... | 89.7 | 0 | 89.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.462121 |
0 | ... | ... | 84.7 | 0 | 84.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.436255 |
0 | ... | ... | 79.7 | 0 | 79.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.410783 |
0 | ... | ... | 74.7 | 0 | 74.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.385679 |
0 | ... | ... | 69.7 | 0 | 69.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.360924 |
0 | ... | ... | 64.7 | 0 | 64.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.336492 |
0 | ... | ... | 59.7 | 0 | 59.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.33967 |
0 | ... | ... | 54.8 | 0 | 54.8 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.314102 |
0 | ... | ... | 49.8 | 0 | 49.8 | 29500 | 0.2 | 0 | 0.2 | ... | ... | 0.305419 |
0 | ... | ... | 44.8 | 0 | 44.8 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.291563 |
0 | ... | ... | 39.9 | 0 | 39.9 | 30500 | 0.3 | 0 | 0.3 | ... | ... | 0.283049 |
0 | ... | ... | 35.1 | 0 | 35.1 | 31000 | 0.5 | 0 | 0.5 | ... | ... | 0.274916 |
0 | ... | ... | 30.3 | 0 | 30.3 | 31500 | 0.7 | -0.1 | 0.7 | 0.7 | 0.7 | 0.265062 |
0 | ... | ... | 25.8 | 0 | 25.8 | 32000 | 0.9 | -0.2 | 1.1 | 0.9 | 0.9 | 0.252692 |
0 | ... | ... | 21.5 | 0 | 21.5 | 32500 | 1.5 | -0.4 | 1.8 | 1.8 | 1.4 | 0.251315 |
0 | ... | ... | 17.5 | 0 | 17.5 | 33000 | 2 | -0.9 | 2.9 | 2.2 | 1.9 | 0.237282 |
0 | ... | ... | 14 | 0 | 14 | 33500 | 2.9 | -1.4 | 4.3 | 3.3 | 2.9 | 0.232879 |
0.114795 | ... | ... | 10.8 | 0 | 10.8 | 34000 | 4.5 | -1.7 | 6.2 | 6 | 4.5 | 0.23807 |
0.230559 | 11 | 7.6 | 8.2 | 2.9 | 11 | 34500 | 6.7 | -1.8 | 8.5 | 6.7 | 6.7 | 0.245675 |
0.233511 | 9 | 6.5 | 6.1 | 2.4 | 8.5 | 35000 | 11.3 | 0 | 11.3 | ... | ... | 0.309107 |
0.220624 | 5.8 | 4.8 | 4.4 | 1.5 | 5.8 | 35500 | 14.7 | 0 | 14.7 | ... | ... | 0.325683 |
0.233293 | 5.3 | 3.4 | 3.2 | 1.4 | 4.5 | 36000 | 18.4 | 0 | 18.4 | ... | ... | 0.345184 |
0.241843 | 3.4 | 3.2 | 2.3 | 1.2 | 3.4 | 36500 | 22.5 | 0 | 22.5 | ... | ... | 0.366635 |
0.233755 | 2.9 | 2.2 | 1.6 | 0.6 | 2.2 | 37000 | 26.8 | 0 | 26.8 | ... | ... | 0.391819 |
0.240196 | 1.6 | 1.2 | 1.2 | 0.4 | 1.6 | 37500 | 31.4 | 0 | 31.4 | ... | ... | 0.419278 |
0.251512 | 1.5 | 0.9 | 0.9 | 0.4 | 1.2 | 38000 | 36.1 | 0 | 36.1 | ... | ... | 0.448605 |
0.270008 | 1.1 | 0.8 | 0.7 | 0.4 | 1.1 | 38500 | 40.9 | 0 | 40.9 | ... | ... | 0.478997 |
0.251331 | ... | ... | 0.5 | 0 | 0.5 | 39000 | 45.7 | 0 | 45.7 | ... | ... | 0.507463 |
0.262917 | ... | ... | 0.4 | 0 | 0.4 | 39500 | 50.6 | 0 | 50.6 | ... | ... | 0.537963 |
0.270648 | ... | ... | 0.3 | 0 | 0.3 | 40000 | 55.5 | 0 | 55.5 | ... | ... | 0.569067 |
0.282575 | ... | ... | 0.3 | 0 | 0.3 | 40500 | 60.4 | 0 | 60.4 | ... | ... | 0.597089 |
0.291966 | ... | ... | 0.2 | 0 | 0.2 | 41000 | 65.4 | 0 | 65.4 | ... | ... | 0.62604 |
0.298081 | ... | ... | 0.2 | 0 | 0.2 | 41500 | 70.4 | 0 | 70.4 | ... | ... | 0.656152 |
0.299348 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 75.3 | 0 | 75.3 | ... | ... | 0.683381 |
0.316006 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 80.3 | 0 | 80.3 | ... | ... | 0.711982 |
0.332348 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 85.3 | 0 | 85.3 | ... | ... | 0.739923 |
0.321628 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 90.3 | 0 | 90.3 | ... | ... | 0.767247 |
0.336445 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 95.3 | 0 | 95.3 | ... | ... | 0.793992 |
0.35101 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 100.3 | 0 | 100.3 | ... | ... | 0.82019 |
0.365338 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 105.3 | 0 | 105.3 | ... | ... | 0.845869 |
0.379442 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 110.3 | 0 | 110.3 | ... | ... | 0.87106 |
0.393326 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 115.3 | 0 | 115.3 | ... | ... | 0.895785 |
0.407001 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 120.3 | 0 | 120.3 | ... | ... | 0.920063 |
0.420476 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 125.3 | 0 | 125.3 | ... | ... | 0.943918 |
0.433757 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 130.3 | 0 | 130.3 | ... | ... | 0.967368 |
0.446839 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 135.3 | 0 | 135.3 | ... | ... | 0.990429 |
0.459741 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 140.3 | 0 | 140.3 | ... | ... | 1.013119 |
0.472473 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 145.3 | 0 | 145.3 | ... | ... | 1.03545 |
0.485036 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 150.3 | 0 | 150.3 | ... | ... | 1.057435 |
0.497424 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 155.3 | 0 | 155.3 | ... | ... | 1.07909 |
0.509648 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 160.3 | 0 | 160.3 | ... | ... | 1.100426 |
0.521716 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 165.3 | 0 | 165.3 | ... | ... | 1.121454 |
0.533633 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 170.3 | 0 | 170.3 | ... | ... | 1.142184 |
0.545408 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 175.3 | 0 | 175.3 | ... | ... | 1.162626 |
0.557033 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 180.3 | 0 | 180.3 | ... | ... | 1.18279 |
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.