Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.162307 | ... | ... | 222.6 | 0 | 222.6 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.389844 |
2.090732 | ... | ... | 217.6 | 0 | 217.6 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.343658 |
2.02132 | ... | ... | 212.6 | 0 | 212.6 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.298807 |
1.953941 | ... | ... | 207.6 | 0 | 207.6 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.255212 |
1.888472 | ... | ... | 202.6 | 0 | 202.6 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.212794 |
1.824802 | ... | ... | 197.6 | 0 | 197.6 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.171478 |
1.762827 | ... | ... | 192.6 | 0 | 192.6 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.131215 |
1.702454 | ... | ... | 187.6 | 0 | 187.6 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1.09195 |
1.643596 | ... | ... | 182.6 | 0 | 182.6 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 1.053628 |
1.586172 | ... | ... | 177.6 | 0 | 177.6 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 1.016188 |
1.530104 | ... | ... | 172.6 | 0 | 172.6 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.97959 |
1.475323 | ... | ... | 167.6 | 0 | 167.6 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.943798 |
1.421764 | ... | ... | 162.6 | 0 | 162.6 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.908772 |
1.369366 | ... | ... | 157.6 | 0 | 157.6 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.874467 |
1.318069 | ... | ... | 152.6 | 0 | 152.6 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.840844 |
1.26782 | ... | ... | 147.6 | 0 | 147.6 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.807883 |
1.218568 | ... | ... | 142.6 | 0 | 142.6 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.775554 |
1.170263 | ... | ... | 137.6 | 0 | 137.6 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.743819 |
1.122859 | ... | ... | 132.6 | 0 | 132.6 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.712641 |
1.076313 | ... | ... | 127.6 | 0 | 127.6 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.682008 |
1.030582 | ... | ... | 122.6 | 0 | 122.6 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.651893 |
0.985625 | ... | ... | 117.6 | 0 | 117.6 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.622259 |
0.941403 | ... | ... | 112.6 | 0 | 112.6 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.593092 |
0.897878 | ... | ... | 107.6 | 0 | 107.6 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.56438 |
0.855014 | ... | ... | 102.6 | 0 | 102.6 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.536085 |
0.812772 | ... | ... | 97.6 | 0 | 97.6 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.549536 |
0.777524 | ... | ... | 92.7 | 0 | 92.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.520139 |
0.73621 | ... | ... | 87.7 | 0 | 87.7 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.517005 |
0.695409 | ... | ... | 82.7 | 0 | 82.7 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.487092 |
0.660732 | ... | ... | 77.7 | 0 | 77.7 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.476103 |
0.62596 | ... | ... | 72.8 | 0 | 72.8 | 31500 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | 0.445872 |
0.591059 | ... | ... | 67.8 | 0 | 67.8 | 32000 | 0.3 | -0.1 | 0.3 | 0.3 | 0.3 | 0.430067 |
0.560642 | ... | ... | 62.9 | 0 | 62.9 | 32500 | 0.4 | 0 | 0.4 | ... | ... | 0.431627 |
0.529399 | ... | ... | 58 | 0 | 58 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.415953 |
0.501249 | ... | ... | 53.2 | 0 | 53.2 | 33500 | 0.7 | 0 | 0.7 | ... | ... | 0.403221 |
0.475171 | ... | ... | 48.4 | 0 | 48.4 | 34000 | 0.8 | -0.1 | 0.9 | 0.8 | 0.8 | 0.380472 |
0.453374 | ... | ... | 43.7 | 0 | 43.7 | 34500 | 1.2 | 0 | 1.2 | ... | ... | 0.382196 |
0.369636 | 38 | 38 | 39.1 | -1.1 | 38 | 35000 | 1.6 | 0 | 1.6 | 1.7 | 1.6 | 0.373737 |
0.420471 | ... | ... | 34.7 | 0 | 34.7 | 35500 | 2.1 | 0 | 2.1 | ... | ... | 0.36689 |
0 | 26.5 | 26.5 | 30.4 | -3.9 | 26.5 | 36000 | 2.8 | -0.1 | 2.9 | 3.3 | 2.6 | 0.357122 |
0.400458 | ... | ... | 26.5 | 0 | 26.5 | 36500 | 3.7 | -0.2 | 3.9 | 4.6 | 3.7 | 0.352477 |
0.395991 | ... | ... | 22.8 | 0 | 22.8 | 37000 | 4.9 | -0.4 | 5.3 | 6.1 | 4.9 | 0.347997 |
0.392852 | ... | ... | 19.5 | 0 | 19.5 | 37500 | 7.8 | 0.9 | 6.9 | 7.9 | 7.6 | 0.390287 |
0.309023 | 13.8 | 12.7 | 16.5 | -2.7 | 13.8 | 38000 | 9.6 | 0.7 | 8.9 | 9.8 | 8.8 | 0.38346 |
0.333066 | 13 | 11.9 | 13.8 | -2 | 11.9 | 38500 | 11.4 | 0.2 | 11.2 | 11.9 | 11.4 | 0.366219 |
0.321227 | 12.4 | 8.9 | 11.5 | -2.4 | 9.1 | 39000 | 13.9 | 0 | 13.9 | ... | ... | 0.362275 |
0.333604 | 9.5 | 7.5 | 9.5 | -2 | 7.5 | 39500 | 16.8 | 0 | 16.8 | ... | ... | 0.362205 |
0.355956 | 7.6 | 6 | 7.8 | -1.3 | 6.5 | 40000 | 20.1 | 0 | 20.1 | ... | ... | 0.363556 |
0.35882 | 5.3 | 5.2 | 6.3 | -1.2 | 5.2 | 40500 | 23.7 | 0 | 23.7 | ... | ... | 0.36393 |
0.401569 | ... | ... | 5.1 | 0 | 5.1 | 41000 | 27.5 | 0 | 27.5 | ... | ... | 0.364139 |
0.364564 | 4 | 3.1 | 4.2 | -1 | 3.2 | 41500 | 31.5 | 0 | 31.5 | ... | ... | 0.363244 |
0.408323 | 3.3 | 3.3 | 3.3 | 0 | 3.3 | 42000 | 35.7 | 0 | 35.7 | ... | ... | 0.362276 |
0.414993 | ... | ... | 2.7 | 0 | 2.7 | 42500 | 40 | 0 | 40 | ... | ... | 0.36 |
0.418264 | ... | ... | 2.2 | 0 | 2.2 | 43000 | 44.5 | 0 | 44.5 | ... | ... | 0.35395 |
0.424457 | ... | ... | 1.8 | 0 | 1.8 | 43500 | 49.1 | 0 | 49.1 | ... | ... | 0.348418 |
0.424953 | 1.4 | 1.4 | 1.5 | -0.1 | 1.4 | 44000 | 53.8 | 0 | 53.8 | ... | ... | 0.34121 |
0.435762 | ... | ... | 1.2 | 0 | 1.2 | 44500 | 58.5 | 0 | 58.5 | ... | ... | 0.313986 |
0.443062 | ... | ... | 1 | 0 | 1 | 45000 | 63.3 | 0 | 63.3 | ... | ... | 0.228382 |
0.451785 | ... | ... | 0.8 | 0 | 0.8 | 45500 | 68.1 | 0 | 68.1 | ... | ... | 0 |
0.457021 | ... | ... | 0.7 | 0 | 0.7 | 46000 | 73 | 0 | 73 | ... | ... | 0 |
0.457781 | 0.6 | 0.5 | 0.6 | -0.1 | 0.5 | 46500 | 77.9 | 0 | 77.9 | ... | ... | 0 |
0.479226 | ... | ... | 0.5 | 0 | 0.5 | 47000 | 82.8 | 0 | 82.8 | ... | ... | 0 |
0.482337 | ... | ... | 0.4 | 0 | 0.4 | 47500 | 87.7 | 0 | 87.7 | ... | ... | 0 |
0.49215 | ... | ... | 0.4 | 0 | 0.4 | 48000 | 92.6 | 0 | 92.6 | ... | ... | 0 |
0.500011 | ... | ... | 0.3 | 0 | 0.3 | 48500 | 97.6 | 0 | 97.6 | ... | ... | 0 |
0.505535 | ... | ... | 0.3 | 0 | 0.3 | 49000 | 102.5 | 0 | 102.5 | ... | ... | 0 |
0.508088 | ... | ... | 0.2 | 0 | 0.2 | 49500 | 107.5 | 0 | 107.5 | ... | ... | 0 |
0.506546 | ... | ... | 0.2 | 0 | 0.2 | 50000 | 112.5 | 0 | 112.5 | ... | ... | 0 |
0.52334 | ... | ... | 0.2 | 0 | 0.2 | 50500 | 117.5 | 0 | 117.5 | ... | ... | 0 |
0.514492 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 122.4 | 0 | 122.4 | ... | ... | 0 |
0.530211 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 127.4 | 0 | 127.4 | ... | ... | 0 |
0.545722 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 132.4 | 0 | 132.4 | ... | ... | 0 |
0.521159 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 137.4 | 0 | 137.4 | ... | ... | 0 |
0.535415 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 142.4 | 0 | 142.4 | ... | ... | 0 |
0.549492 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 147.4 | 0 | 147.4 | ... | ... | 0 |
0.563383 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 152.4 | 0 | 152.4 | ... | ... | 0 |
0.577104 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 157.4 | 0 | 157.4 | ... | ... | 0 |
0.590663 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 162.4 | 0 | 162.4 | ... | ... | 0 |
0.60407 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 167.4 | 0 | 167.4 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 56000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 56500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 57000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 57500 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 58000 | ... | ... | ... | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 58500 | ... | ... | ... | ... | ... | 0 |
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.