Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.404436 | ... | ... | 151.4 | -0.1 | 151.3 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 1.114717 |
1.337255 | ... | ... | 146.4 | -0.1 | 146.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 1.065132 |
1.272355 | ... | ... | 141.4 | -0.1 | 141.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 1.017119 |
1.209585 | ... | ... | 136.4 | -0.1 | 136.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0.97058 |
1.148808 | ... | ... | 131.4 | -0.1 | 131.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.925423 |
1.089901 | ... | ... | 126.4 | -0.1 | 126.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.881549 |
1.032752 | ... | ... | 121.4 | -0.1 | 121.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.838867 |
0.977255 | ... | ... | 116.4 | -0.1 | 116.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.797315 |
0.923317 | ... | ... | 111.4 | -0.1 | 111.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.756819 |
0.870854 | ... | ... | 106.4 | -0.1 | 106.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.7173 |
0.819784 | ... | ... | 101.4 | -0.1 | 101.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.678713 |
0.770036 | ... | ... | 96.4 | -0.1 | 96.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.641001 |
0.721542 | ... | ... | 91.4 | -0.1 | 91.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.604099 |
0.674239 | ... | ... | 86.4 | -0.1 | 86.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.56797 |
0.62807 | ... | ... | 81.4 | -0.1 | 81.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.532546 |
0.582981 | ... | ... | 76.4 | -0.1 | 76.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.497795 |
0.538918 | ... | ... | 71.4 | -0.1 | 71.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.463674 |
0.495837 | ... | ... | 66.4 | -0.1 | 66.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.430125 |
0.453696 | ... | ... | 61.4 | -0.1 | 61.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.397111 |
0.412452 | ... | ... | 56.4 | -0.1 | 56.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.364591 |
0.372068 | ... | ... | 51.4 | -0.1 | 51.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.332506 |
0.332508 | ... | ... | 46.4 | -0.1 | 46.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.300826 |
0.293738 | ... | ... | 41.4 | -0.1 | 41.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.269472 |
0.255729 | ... | ... | 36.5 | -0.2 | 36.3 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.238403 |
0.235797 | ... | ... | 31.5 | -0.1 | 31.4 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.228449 |
0.211026 | ... | ... | 26.6 | -0.2 | 26.4 | 27000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | 0.208396 |
0.190787 | ... | ... | 21.7 | -0.2 | 21.5 | 27500 | 0.3 | -0.1 | 0.3 | ... | ... | 0.190812 |
0.173875 | ... | ... | 16.9 | -0.2 | 16.7 | 28000 | 0.5 | -0.1 | 0.6 | 0.5 | 0.5 | 0.175029 |
0.165337 | ... | ... | 12.5 | -0.3 | 12.2 | 28500 | 0.9 | -0.2 | 1.1 | 1 | 0.8 | 0.163712 |
0.159462 | 10.5 | 8.7 | 8.6 | -0.4 | 8.2 | 29000 | 2 | -0.3 | 2.3 | 1.9 | 1.8 | 0.160984 |
0.16235 | 6.8 | 5.7 | 5.6 | -0.5 | 5.2 | 29500 | 3.9 | -0.4 | 4.3 | 3.7 | 3.3 | 0.162239 |
0.169851 | 4.5 | 3.3 | 3.6 | -0.5 | 3.1 | 30000 | 6.8 | -0.4 | 7.2 | 6.2 | 5.9 | 0.170178 |
0.180183 | 2.9 | 1.9 | 2.3 | -0.4 | 1.9 | 30500 | 10.6 | -0.3 | 10.9 | 10.4 | 10.4 | 0.181102 |
0.190834 | 1.7 | 1.1 | 1.5 | -0.4 | 1.1 | 31000 | 14.8 | -0.3 | 15 | ... | ... | 0.18977 |
0.200856 | 1.1 | 0.9 | 0.9 | -0.2 | 0.7 | 31500 | 19.3 | -0.2 | 19.5 | ... | ... | 0.200343 |
0.212274 | 0.7 | 0.4 | 0.6 | -0.2 | 0.4 | 32000 | 24.1 | -0.1 | 24.1 | ... | ... | 0.212902 |
0.223338 | 0.4 | 0.4 | 0.4 | -0.2 | 0.3 | 32500 | 28.9 | -0.1 | 29 | ... | ... | 0.226119 |
0.243142 | 0.3 | 0.3 | 0.3 | -0.1 | 0.2 | 33000 | 33.9 | 0.1 | 33.8 | 33.8 | 33.8 | 0.248842 |
0.258652 | 0.2 | 0.2 | 0.2 | -0.1 | 0.2 | 33500 | 38.8 | 0.1 | 38.8 | ... | ... | 0.268643 |
0.26837 | 0.2 | 0.2 | 0.2 | -0.1 | 0.1 | 34000 | 43.8 | 0.1 | 43.7 | 42.6 | 42.6 | 0.285199 |
0.267774 | ... | ... | 0.1 | -0.1 | 0.1 | 34500 | 48.7 | 0.1 | 48.7 | ... | ... | 0.297777 |
0.289733 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 53.7 | 0.1 | 53.6 | ... | ... | 0.325947 |
0.311168 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 58.7 | 0.1 | 58.6 | ... | ... | 0.353721 |
0.332132 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 63.7 | 0.1 | 63.6 | ... | ... | 0.38111 |
0.352635 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 68.7 | 0.1 | 68.6 | ... | ... | 0.408126 |
0.372714 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 73.7 | 0.1 | 73.6 | ... | ... | 0.434777 |
0.392395 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 78.7 | 0.1 | 78.6 | ... | ... | 0.461076 |
0.411688 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 83.7 | 0.1 | 83.6 | ... | ... | 0.48703 |
0.43062 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 88.7 | 0.1 | 88.6 | ... | ... | 0.512649 |
0.449201 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 93.7 | 0.1 | 93.6 | ... | ... | 0.537942 |
0.467452 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 98.7 | 0.1 | 98.6 | ... | ... | 0.562918 |
0.485389 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 103.7 | 0.1 | 103.6 | ... | ... | 0.587583 |
0.503007 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 108.7 | 0.1 | 108.6 | ... | ... | 0.611947 |
0.520337 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 113.7 | 0.1 | 113.6 | ... | ... | 0.636016 |
0.537392 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 118.7 | 0.1 | 118.6 | ... | ... | 0.659798 |
0.554171 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 123.7 | 0.1 | 123.6 | ... | ... | 0.683301 |
0.570679 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 128.7 | 0.1 | 128.6 | ... | ... | 0.706531 |
0.586934 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 133.7 | 0.1 | 133.6 | ... | ... | 0.729495 |
0.602947 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 138.7 | 0.1 | 138.6 | ... | ... | 0.752198 |
0.618729 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 143.7 | 0.1 | 143.6 | ... | ... | 0.774647 |
0.634272 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 148.7 | 0.1 | 148.6 | ... | ... | 0.796848 |
0.649593 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 153.7 | 0.1 | 153.6 | ... | ... | 0.818806 |
0.6647 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 158.7 | 0.1 | 158.6 | ... | ... | 0.840527 |
0.679599 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 163.7 | 0.1 | 163.6 | ... | ... | 0.862015 |
0.69429 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 168.7 | 0.1 | 168.6 | ... | ... | 0.883277 |
0.708777 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 173.7 | 0.1 | 173.6 | ... | ... | 0.904317 |
0.737194 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 183.7 | 0.1 | 183.6 | ... | ... | 0.945749 |
0.764892 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 193.7 | 0.1 | 193.6 | ... | ... | 0.986348 |
0.79188 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 203.7 | 0.1 | 203.6 | ... | ... | 1.026148 |
0.818216 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 213.7 | 0.1 | 213.6 | ... | ... | 1.065181 |
0.843933 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 223.7 | 0.1 | 223.6 | ... | ... | 1.103477 |
0.86905 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 233.7 | 0.1 | 233.6 | ... | ... | 1.141065 |
0.8936 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 243.7 | 0.1 | 243.6 | ... | ... | 1.177972 |
0.917613 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 253.7 | 0.1 | 253.6 | ... | ... | 1.214223 |
0.94111 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 263.7 | 0.1 | 263.6 | ... | ... | 1.249842 |
0.964094 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 273.7 | 0.1 | 273.6 | ... | ... | 1.284851 |
0.986604 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 283.7 | 0.1 | 283.6 | ... | ... | 1.319273 |
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.