Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.622407 | ... | ... | 199.9 | 7.3 | 207.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.202043 |
1.562161 | ... | ... | 194.9 | 7.3 | 202.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.160347 |
1.503738 | ... | ... | 189.9 | 7.3 | 197.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.119841 |
1.447031 | ... | ... | 184.9 | 7.3 | 192.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.080455 |
1.391941 | ... | ... | 179.9 | 7.3 | 187.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.042131 |
1.338379 | ... | ... | 174.9 | 7.3 | 182.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.004809 |
1.286259 | ... | ... | 169.9 | 7.3 | 177.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.968431 |
1.235506 | ... | ... | 164.9 | 7.3 | 172.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.932931 |
1.186049 | ... | ... | 159.9 | 7.3 | 167.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.898277 |
1.137825 | ... | ... | 154.9 | 7.3 | 162.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.864425 |
1.090773 | ... | ... | 149.9 | 7.3 | 157.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.831333 |
1.044835 | ... | ... | 144.9 | 7.3 | 152.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.798949 |
0.99996 | ... | ... | 139.9 | 7.3 | 147.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.76725 |
0.9561 | ... | ... | 134.9 | 7.3 | 142.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.736202 |
0.913208 | ... | ... | 129.9 | 7.3 | 137.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.705773 |
0.871243 | ... | ... | 124.9 | 7.3 | 132.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.675916 |
0.830164 | ... | ... | 119.9 | 7.3 | 127.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.646617 |
0.789934 | ... | ... | 114.9 | 7.3 | 122.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.617851 |
0.750519 | ... | ... | 109.9 | 7.3 | 117.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.589585 |
0.711885 | ... | ... | 104.9 | 7.3 | 112.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.561793 |
0.674002 | ... | ... | 99.9 | 7.3 | 107.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.534463 |
0.636841 | ... | ... | 94.9 | 7.3 | 102.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.507564 |
0.600373 | ... | ... | 89.9 | 7.3 | 97.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.481062 |
0.564574 | ... | ... | 84.9 | 7.3 | 92.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.454951 |
0.529419 | ... | ... | 79.9 | 7.3 | 87.2 | 28500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.429211 |
0.494885 | ... | ... | 74.9 | 7.3 | 82.2 | 29000 | 0.1 | -0.1 | 0.1 | 0.1 | 0.1 | 0.403808 |
0.460949 | ... | ... | 69.9 | 7.3 | 77.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.410801 |
0.440976 | ... | ... | 65 | 7.3 | 72.3 | 30000 | 0.1 | -0.1 | 0.2 | 0.1 | 0.1 | 0.384288 |
0.408005 | ... | ... | 60 | 7.3 | 67.3 | 30500 | 0.2 | -0.1 | 0.2 | ... | ... | 0.377874 |
0.386969 | ... | ... | 55 | 7.3 | 62.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.365616 |
0.364723 | ... | ... | 50.1 | 7.3 | 57.4 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.2 | 0.34969 |
0.341422 | ... | ... | 45.2 | 7.3 | 52.4 | 32000 | 0.3 | -0.1 | 0.4 | ... | ... | 0.331144 |
0.324301 | ... | ... | 40.3 | 7.2 | 47.5 | 32500 | 0.4 | -0.1 | 0.5 | ... | ... | 0.318155 |
0.315448 | ... | ... | 35.5 | 7.2 | 42.7 | 33000 | 0.6 | -0.1 | 0.7 | 0.6 | 0.5 | 0.31243 |
0.308957 | ... | ... | 30.9 | 7.1 | 38 | 33500 | 0.9 | -0.2 | 1.1 | 0.8 | 0.7 | 0.307898 |
0.304962 | 33 | 33 | 26.5 | 7 | 33.5 | 34000 | 1.4 | -0.3 | 1.7 | 1.6 | 1 | 0.305104 |
0.302798 | ... | ... | 22.4 | 6.8 | 29.1 | 34500 | 2 | -0.5 | 2.5 | 2.5 | 1.5 | 0.303677 |
0.303943 | 19 | 19 | 18.6 | 6.5 | 25.1 | 35000 | 2.9 | -0.9 | 3.8 | 3.5 | 2.2 | 0.30322 |
0.30365 | 20.2 | 20.2 | 15.3 | 6 | 21.3 | 35500 | 4.1 | -1.3 | 5.4 | 4.3 | 3.3 | 0.303571 |
0.306036 | 18.4 | 13 | 12.3 | 5.6 | 17.9 | 36000 | 5.7 | -1.8 | 7.5 | 6.2 | 4.8 | 0.306448 |
0.308191 | ... | ... | 9.8 | 5 | 14.8 | 36500 | 7.6 | -2.3 | 9.9 | 7.6 | 6.5 | 0.307547 |
0.309887 | 12.3 | 8.2 | 7.8 | 4.4 | 12.1 | 37000 | 10 | -2.9 | 12.8 | 10 | 9 | 0.311115 |
0.312633 | 9.4 | 7.8 | 6 | 3.8 | 9.8 | 37500 | 12.6 | -3.5 | 16.1 | 13.2 | 13.2 | 0.312873 |
0.315456 | 8.3 | 6.5 | 4.6 | 3.3 | 7.9 | 38000 | 15.7 | -4 | 19.7 | ... | ... | 0.316141 |
0.319167 | 5.6 | 4.8 | 3.5 | 2.8 | 6.3 | 38500 | 19 | -4.6 | 23.6 | ... | ... | 0.318827 |
0.321749 | 5.2 | 3.5 | 2.7 | 2.3 | 4.9 | 39000 | 22.7 | -5 | 27.7 | ... | ... | 0.323534 |
0.327839 | 3.2 | 2.5 | 2 | 1.9 | 3.9 | 39500 | 26.6 | -5.4 | 32 | ... | ... | 0.326717 |
0.332019 | 3.6 | 2.5 | 1.5 | 1.6 | 3.1 | 40000 | 30.8 | -5.7 | 36.5 | ... | ... | 0.333425 |
0.337437 | 2.4 | 1.5 | 1.1 | 1.3 | 2.4 | 40500 | 35.1 | -6 | 41.1 | ... | ... | 0.337418 |
0.343636 | ... | ... | 0.9 | 1.1 | 1.9 | 41000 | 39.6 | -6.3 | 45.9 | ... | ... | 0.344424 |
0.346395 | 1 | 1 | 0.7 | 0.8 | 1.5 | 41500 | 44.2 | -6.4 | 50.6 | ... | ... | 0.351369 |
0.352838 | 0.9 | 0.8 | 0.5 | 0.7 | 1.2 | 42000 | 48.9 | -6.6 | 55.5 | ... | ... | 0.356124 |
0.358037 | 0.8 | 0.8 | 0.4 | 0.6 | 0.9 | 42500 | 53.6 | -6.8 | 60.4 | ... | ... | 0.363193 |
0.367814 | ... | ... | 0.3 | 0.5 | 0.8 | 43000 | 58.4 | -6.9 | 65.3 | ... | ... | 0.37034 |
0.374106 | ... | ... | 0.3 | 0.4 | 0.6 | 43500 | 63.3 | -7 | 70.2 | ... | ... | 0.378814 |
0.37588 | ... | ... | 0.2 | 0.3 | 0.5 | 44000 | 68.2 | -7.1 | 75.2 | ... | ... | 0.390289 |
0.388585 | ... | ... | 0.2 | 0.3 | 0.4 | 44500 | 73.1 | -7.1 | 80.2 | ... | ... | 0.399511 |
0.390121 | 0.2 | 0.2 | 0.2 | 0.2 | 0.3 | 45000 | 78 | -7.2 | 85.2 | ... | ... | 0.414305 |
0.397934 | ... | ... | 0.1 | 0.2 | 0.3 | 45500 | 83 | -7.2 | 90.1 | ... | ... | 0.428064 |
0.403078 | 0.2 | 0.2 | 0.1 | 0.1 | 0.2 | 46000 | 87.9 | -7.2 | 95.1 | ... | ... | 0.44075 |
0.420447 | ... | ... | 0.1 | 0.2 | 0.2 | 46500 | 92.9 | -7.3 | 100.1 | ... | ... | 0.452301 |
0.421206 | ... | ... | 0.1 | 0.1 | 0.2 | 47000 | 97.8 | -7.3 | 105.1 | ... | ... | 0.462627 |
0.416278 | ... | ... | 0.1 | 0.1 | 0.1 | 47500 | 102.8 | -7.3 | 110.1 | ... | ... | 0.483634 |
0.399833 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 107.8 | -7.3 | 115.1 | ... | ... | 0.504424 |
0.414172 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 112.8 | -7.3 | 120.1 | ... | ... | 0.525001 |
0.428306 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 117.8 | -7.3 | 125.1 | ... | ... | 0.545371 |
0.442243 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 122.8 | -7.3 | 130.1 | ... | ... | 0.565537 |
0.455984 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 127.8 | -7.3 | 135.1 | ... | ... | 0.585504 |
0.469532 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 132.8 | -7.3 | 140.1 | ... | ... | 0.605275 |
0.482906 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 137.8 | -7.3 | 145.1 | ... | ... | 0.624855 |
0.496108 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 142.8 | -7.3 | 150.1 | ... | ... | 0.644247 |
0.50914 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 147.8 | -7.3 | 155.1 | ... | ... | 0.663456 |
0.521996 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 152.8 | -7.3 | 160.1 | ... | ... | 0.682484 |
0.53469 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 157.8 | -7.3 | 165.1 | ... | ... | 0.701335 |
0.54723 | ... | ... | ... | ... | 0.1 | 53500 | 162.8 | ... | ... | ... | ... | 0.720012 |
0.559626 | ... | ... | ... | ... | 0.1 | 54000 | 167.8 | ... | ... | ... | ... | 0.73852 |
0.571876 | ... | ... | ... | ... | 0.1 | 54500 | 172.8 | ... | ... | ... | ... | 0.75686 |
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.