Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.811965 | ... | ... | 222.6 | -4.4 | 218.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.377326 |
1.746996 | ... | ... | 217.6 | -4.4 | 213.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.331104 |
1.683991 | ... | ... | 212.6 | -4.4 | 208.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.286219 |
1.622835 | ... | ... | 207.6 | -4.4 | 203.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.242587 |
1.563421 | ... | ... | 202.6 | -4.4 | 198.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.200122 |
1.505653 | ... | ... | 197.6 | -4.4 | 193.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.158769 |
1.449442 | ... | ... | 192.6 | -4.4 | 188.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.11847 |
1.394705 | ... | ... | 187.6 | -4.4 | 183.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1.079166 |
1.341367 | ... | ... | 182.6 | -4.4 | 178.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 1.0408 |
1.289357 | ... | ... | 177.6 | -4.4 | 173.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 1.003314 |
1.238606 | ... | ... | 172.6 | -4.4 | 168.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.966675 |
1.189058 | ... | ... | 167.6 | -4.4 | 163.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.930842 |
1.140656 | ... | ... | 162.6 | -4.4 | 158.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.895773 |
1.093348 | ... | ... | 157.6 | -4.4 | 153.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.861414 |
1.047085 | ... | ... | 152.6 | -4.4 | 148.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.827748 |
1.001822 | ... | ... | 147.6 | -4.4 | 143.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.794744 |
0.957516 | ... | ... | 142.6 | -4.4 | 138.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.762367 |
0.914126 | ... | ... | 137.6 | -4.4 | 133.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.730571 |
0.871615 | ... | ... | 132.6 | -4.4 | 128.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.699342 |
0.829947 | ... | ... | 127.6 | -4.4 | 123.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.668655 |
0.789089 | ... | ... | 122.6 | -4.4 | 118.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.638479 |
0.749008 | ... | ... | 117.6 | -4.4 | 113.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.608782 |
0.709676 | ... | ... | 112.6 | -4.4 | 108.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.579562 |
0.671065 | ... | ... | 107.6 | -4.4 | 103.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.550786 |
0.633148 | ... | ... | 102.6 | -4.4 | 98.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.522413 |
0.595903 | ... | ... | 97.6 | -4.4 | 93.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.534927 |
0.559303 | ... | ... | 92.7 | -4.5 | 88.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.505448 |
0.540058 | ... | ... | 87.7 | -4.4 | 83.3 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.501624 |
0.504479 | ... | ... | 82.7 | -4.4 | 78.3 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.471601 |
0.483624 | ... | ... | 77.7 | -4.4 | 73.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.460019 |
0.46117 | ... | ... | 72.8 | -4.4 | 68.4 | 31500 | 0.3 | 0 | 0.3 | 0.2 | 0.2 | 0.444191 |
0.437386 | ... | ... | 67.8 | -4.4 | 63.4 | 32000 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | 0.425379 |
0.421281 | ... | ... | 62.9 | -4.4 | 58.5 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.413712 |
0.401837 | ... | ... | 58 | -4.4 | 53.6 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.397305 |
0.385875 | ... | ... | 53.2 | -4.4 | 48.8 | 33500 | 0.7 | 0 | 0.7 | 0.6 | 0.6 | 0.383644 |
0.375854 | ... | ... | 48.4 | -4.4 | 44 | 34000 | 0.9 | 0 | 0.9 | 0.9 | 0.8 | 0.370386 |
0.367537 | ... | ... | 43.7 | -4.3 | 39.4 | 34500 | 1.2 | 0.1 | 1.2 | ... | ... | 0.364129 |
0.358574 | 38 | 38 | 39.1 | -4.3 | 34.8 | 35000 | 1.7 | 0.1 | 1.6 | 1.7 | 1.4 | 0.35657 |
0.35561 | ... | ... | 34.7 | -4.2 | 30.5 | 35500 | 2.4 | 0.3 | 2.1 | 2.5 | 1.9 | 0.354605 |
0.352219 | 26.5 | 26.5 | 30.4 | -4 | 26.4 | 36000 | 3.3 | 0.4 | 2.9 | 3.4 | 2.6 | 0.351909 |
0.350992 | ... | ... | 26.5 | -3.9 | 22.6 | 36500 | 4.5 | 0.6 | 3.9 | 4.6 | 3.7 | 0.351193 |
0.351781 | ... | ... | 22.8 | -3.7 | 19.2 | 37000 | 6 | 0.7 | 5.3 | 6.1 | 4.9 | 0.350664 |
0.351708 | ... | ... | 19.5 | -3.5 | 16 | 37500 | 7.9 | 1 | 6.9 | 7.9 | 6.3 | 0.352663 |
0.35354 | 14.5 | 12.7 | 16.5 | -3.2 | 13.3 | 38000 | 10.1 | 1.2 | 8.9 | 9.8 | 8.8 | 0.353299 |
0.355542 | 13 | 11 | 13.8 | -3 | 10.9 | 38500 | 12.7 | 1.5 | 11.2 | 12.3 | 11.4 | 0.355676 |
0.359588 | 12.4 | 8.8 | 11.5 | -2.6 | 8.9 | 39000 | 15.6 | 1.8 | 13.9 | ... | ... | 0.358559 |
0.363348 | 9.5 | 7.4 | 9.5 | -2.3 | 7.2 | 39500 | 18.9 | 2.1 | 16.8 | ... | ... | 0.36267 |
0.36779 | 7.6 | 5.6 | 7.8 | -2 | 5.8 | 40000 | 22.5 | 2.4 | 20.1 | ... | ... | 0.36749 |
0.372422 | 5.8 | 4.7 | 6.3 | -1.7 | 4.6 | 40500 | 26.4 | 2.7 | 23.7 | ... | ... | 0.372557 |
0.376612 | 4 | 3.6 | 5.1 | -1.5 | 3.7 | 41000 | 30.4 | 3 | 27.5 | ... | ... | 0.377271 |
0.381684 | 4 | 2.9 | 4.2 | -1.3 | 2.9 | 41500 | 34.7 | 3.2 | 31.5 | ... | ... | 0.382997 |
0.389555 | 3.3 | 2.3 | 3.3 | -1 | 2.4 | 42000 | 39.1 | 3.4 | 35.7 | ... | ... | 0.389053 |
0.393938 | ... | ... | 2.7 | -0.9 | 1.9 | 42500 | 43.6 | 3.6 | 40 | ... | ... | 0.397117 |
0.401654 | 1.6 | 1.6 | 2.2 | -0.7 | 1.5 | 43000 | 48.2 | 3.8 | 44.5 | ... | ... | 0.402698 |
0.407785 | ... | ... | 1.8 | -0.6 | 1.2 | 43500 | 52.9 | 3.9 | 49.1 | ... | ... | 0.409976 |
0.417525 | 1.4 | 1.4 | 1.5 | -0.5 | 1 | 44000 | 57.7 | 4 | 53.8 | ... | ... | 0.421137 |
0.42318 | ... | ... | 1.2 | -0.4 | 0.8 | 44500 | 62.5 | 4.1 | 58.5 | ... | ... | 0.428683 |
0.429982 | ... | ... | 1 | -0.3 | 0.7 | 45000 | 67.4 | 4.1 | 63.3 | ... | ... | 0.437842 |
0.439704 | ... | ... | 0.8 | -0.3 | 0.6 | 45500 | 72.2 | 4.1 | 68.1 | ... | ... | 0.443459 |
0.446375 | ... | ... | 0.7 | -0.2 | 0.5 | 46000 | 77.2 | 4.2 | 73 | ... | ... | 0.460457 |
0.449161 | 0.6 | 0.5 | 0.6 | -0.2 | 0.4 | 46500 | 82.1 | 4.2 | 77.9 | ... | ... | 0.468029 |
0.458659 | ... | ... | 0.5 | -0.2 | 0.3 | 47000 | 87 | 4.3 | 82.8 | ... | ... | 0.482185 |
0.465823 | ... | ... | 0.4 | -0.2 | 0.3 | 47500 | 92 | 4.3 | 87.7 | ... | ... | 0.495129 |
0.470056 | ... | ... | 0.4 | -0.2 | 0.2 | 48000 | 96.9 | 4.3 | 92.6 | ... | ... | 0.506774 |
0.488364 | ... | ... | 0.3 | -0.1 | 0.2 | 48500 | 101.9 | 4.3 | 97.6 | ... | ... | 0.516999 |
0.487802 | ... | ... | 0.3 | -0.1 | 0.2 | 49000 | 106.9 | 4.4 | 102.5 | ... | ... | 0.538915 |
0.505047 | ... | ... | 0.2 | -0.1 | 0.2 | 49500 | 111.9 | 4.4 | 107.5 | ... | ... | 0.56061 |
0.497237 | ... | ... | 0.2 | -0.1 | 0.1 | 50000 | 116.8 | 4.4 | 112.5 | ... | ... | 0.568871 |
0.513367 | ... | ... | 0.2 | -0.1 | 0.1 | 50500 | 121.8 | 4.4 | 117.5 | ... | ... | 0.590175 |
0.529262 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 126.8 | 4.4 | 122.4 | ... | ... | 0.611273 |
0.50592 | ... | ... | 0.1 | -0.1 | 0.1 | 51500 | 131.8 | 4.4 | 127.4 | ... | ... | 0.632167 |
0.520512 | ... | ... | 0.1 | -0.1 | 0.1 | 52000 | 136.8 | 4.4 | 132.4 | ... | ... | 0.652864 |
0.534918 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 141.8 | 4.4 | 137.4 | ... | ... | 0.673365 |
0.549141 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 146.8 | 4.4 | 142.4 | ... | ... | 0.693676 |
0.563179 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 151.8 | 4.4 | 147.4 | ... | ... | 0.713799 |
0.577038 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 156.8 | 4.4 | 152.4 | ... | ... | 0.733738 |
0.590731 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 161.8 | 4.4 | 157.4 | ... | ... | 0.753497 |
0.604269 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 166.8 | 4.4 | 162.4 | ... | ... | 0.773079 |
0.61765 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 171.8 | 4.4 | 167.4 | ... | ... | 0.792486 |
0.630869 | ... | ... | ... | ... | 0.1 | 56000 | 176.8 | ... | ... | ... | ... | 0.811722 |
0.643931 | ... | ... | ... | ... | 0.1 | 56500 | 181.8 | ... | ... | ... | ... | 0.830791 |
0.656846 | ... | ... | ... | ... | 0.1 | 57000 | 186.8 | ... | ... | ... | ... | 0.849695 |
0.669618 | ... | ... | ... | ... | 0.1 | 57500 | 191.8 | ... | ... | ... | ... | 0.868437 |
0.682251 | ... | ... | ... | ... | 0.1 | 58000 | 196.8 | ... | ... | ... | ... | 0.887021 |
0.694747 | ... | ... | ... | ... | 0.1 | 58500 | 201.8 | ... | ... | ... | ... | 0.905449 |
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.