Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.30841 | ... | ... | 207.2 | 0 | 207.2 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.253141 |
2.231351 | ... | ... | 202.2 | 0 | 202.2 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.209275 |
2.156612 | ... | ... | 197.2 | 0 | 197.2 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.166651 |
2.084047 | ... | ... | 192.2 | 0 | 192.2 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.125213 |
2.013518 | ... | ... | 187.2 | 0 | 187.2 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.084891 |
1.944902 | ... | ... | 182.2 | 0 | 182.2 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.045622 |
1.878085 | ... | ... | 177.2 | 0 | 177.2 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.007335 |
1.81296 | ... | ... | 172.2 | 0 | 172.2 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.96998 |
1.749429 | ... | ... | 167.2 | 0 | 167.2 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.933513 |
1.687401 | ... | ... | 162.2 | 0 | 162.2 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.897889 |
1.626793 | ... | ... | 157.2 | 0 | 157.2 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.863057 |
1.567523 | ... | ... | 152.2 | 0 | 152.2 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.828974 |
1.509519 | ... | ... | 147.2 | 0 | 147.2 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.795611 |
1.452709 | ... | ... | 142.2 | 0 | 142.2 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.76293 |
1.397029 | ... | ... | 137.2 | 0 | 137.2 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.730891 |
1.342415 | ... | ... | 132.2 | 0 | 132.2 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.699458 |
1.288807 | ... | ... | 127.2 | 0 | 127.2 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.668612 |
1.236149 | ... | ... | 122.2 | 0 | 122.2 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.638324 |
1.184385 | ... | ... | 117.2 | 0 | 117.2 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.608552 |
1.133464 | ... | ... | 112.2 | 0 | 112.2 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.579288 |
1.083335 | ... | ... | 107.2 | 0 | 107.2 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.550503 |
1.033945 | ... | ... | 102.2 | 0 | 102.2 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.522159 |
0.985247 | ... | ... | 97.2 | 0 | 97.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.49424 |
0.937188 | ... | ... | 92.2 | 0 | 92.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.466732 |
0.889723 | ... | ... | 87.2 | 0 | 87.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.439598 |
0.842799 | ... | ... | 82.2 | 0 | 82.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.412823 |
0.796366 | ... | ... | 77.2 | 0 | 77.2 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.419324 |
0.753823 | ... | ... | 72.3 | 0 | 72.3 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0.391356 |
0.708075 | ... | ... | 67.3 | 0 | 67.3 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.383975 |
0.66582 | ... | ... | 62.3 | 0 | 62.3 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.370542 |
0.623536 | ... | ... | 57.4 | 0 | 57.4 | 31500 | 0.3 | 0 | 0.3 | 0.3 | 0.3 | 0.353292 |
0.58114 | ... | ... | 52.4 | 0 | 52.4 | 32000 | 0.3 | 0 | 0.3 | ... | ... | 0.3333 |
0.541273 | ... | ... | 47.5 | 0 | 47.5 | 32500 | 0.4 | -0.1 | 0.4 | 0.4 | 0.4 | 0.311158 |
0.505904 | ... | ... | 42.7 | 0 | 42.7 | 33000 | 0.6 | 0 | 0.6 | ... | ... | 0.311722 |
0.47388 | ... | ... | 38 | 0 | 38 | 33500 | 0.9 | 0 | 0.9 | ... | ... | 0.30558 |
0.446202 | ... | ... | 33.5 | 0 | 33.5 | 34000 | 1.4 | 0 | 1.4 | ... | ... | 0.300958 |
0.423203 | ... | ... | 29.1 | 0 | 29.1 | 34500 | 2 | 0 | 2 | ... | ... | 0.297416 |
0.406548 | ... | ... | 25.1 | 0 | 25.1 | 35000 | 2.9 | 0 | 2.9 | ... | ... | 0.294469 |
0.392105 | ... | ... | 21.3 | 0 | 21.3 | 35500 | 4.1 | 0 | 4.1 | ... | ... | 0.291847 |
0.32109 | 15.9 | 15.9 | 17.9 | -2 | 15.9 | 36000 | 5.7 | 0 | 5.7 | ... | ... | 0.291175 |
0.383957 | 15.1 | 15.1 | 14.8 | 0.3 | 15.1 | 36500 | 7.6 | 0 | 7.6 | ... | ... | 0.287873 |
0.377008 | 12.3 | 12.3 | 12.1 | 0.2 | 12.3 | 37000 | 10 | 0 | 10 | ... | ... | 0.28607 |
0.368259 | ... | ... | 9.8 | 0 | 9.8 | 37500 | 12.6 | 0 | 12.6 | ... | ... | 0.280931 |
0.355744 | 7.5 | 7.5 | 7.9 | -0.4 | 7.5 | 38000 | 15.7 | 0 | 15.7 | ... | ... | 0.275398 |
0.371887 | 6.4 | 6.4 | 6.3 | 0.2 | 6.4 | 38500 | 19 | 0 | 19 | ... | ... | 0.266201 |
0.36662 | ... | ... | 4.9 | 0 | 4.9 | 39000 | 22.7 | 0 | 22.7 | ... | ... | 0.254709 |
0.370641 | ... | ... | 3.9 | 0 | 3.9 | 39500 | 26.6 | 0 | 26.6 | ... | ... | 0.231668 |
0.377421 | 3.2 | 3.2 | 3.1 | 0.1 | 3.2 | 40000 | 30.8 | 0 | 30.8 | ... | ... | 0.185299 |
0.377002 | ... | ... | 2.4 | 0 | 2.4 | 40500 | 35.1 | 0 | 35.1 | ... | ... | 0 |
0.382121 | ... | ... | 1.9 | 0 | 1.9 | 41000 | 39.6 | 0 | 39.6 | ... | ... | 0 |
0.383703 | ... | ... | 1.5 | 0 | 1.5 | 41500 | 44.2 | 0 | 44.2 | ... | ... | 0 |
0.389456 | ... | ... | 1.2 | 0 | 1.2 | 42000 | 48.9 | 0 | 48.9 | ... | ... | 0 |
0.393992 | ... | ... | 0.9 | 0 | 0.9 | 42500 | 53.6 | 0 | 53.6 | ... | ... | 0 |
0.403608 | ... | ... | 0.8 | 0 | 0.8 | 43000 | 58.4 | 0 | 58.4 | ... | ... | 0 |
0.409532 | ... | ... | 0.6 | 0 | 0.6 | 43500 | 63.3 | 0 | 63.3 | ... | ... | 0 |
0.410646 | ... | ... | 0.5 | 0 | 0.5 | 44000 | 68.2 | 0 | 68.2 | ... | ... | 0 |
0.423652 | ... | ... | 0.4 | 0 | 0.4 | 44500 | 73.1 | 0 | 73.1 | ... | ... | 0 |
0.42464 | ... | ... | 0.3 | 0 | 0.3 | 45000 | 78 | 0 | 78 | ... | ... | 0 |
0.432458 | ... | ... | 0.3 | 0 | 0.3 | 45500 | 83 | 0 | 83 | ... | ... | 0 |
0.437439 | ... | ... | 0.2 | 0 | 0.2 | 46000 | 87.9 | 0 | 87.9 | ... | ... | 0 |
0.455628 | ... | ... | 0.2 | 0 | 0.2 | 46500 | 92.9 | 0 | 92.9 | ... | ... | 0 |
0.455951 | ... | ... | 0.2 | 0 | 0.2 | 47000 | 97.8 | 0 | 97.8 | ... | ... | 0 |
0.450191 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 102.8 | 0 | 102.8 | ... | ... | 0 |
0.432073 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 107.8 | 0 | 107.8 | ... | ... | 0 |
0.447111 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 112.8 | 0 | 112.8 | ... | ... | 0 |
0.461935 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 117.8 | 0 | 117.8 | ... | ... | 0 |
0.476553 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 122.8 | 0 | 122.8 | ... | ... | 0 |
0.490958 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 127.8 | 0 | 127.8 | ... | ... | 0 |
0.505176 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 132.8 | 0 | 132.8 | ... | ... | 0 |
0.519209 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 137.8 | 0 | 137.8 | ... | ... | 0 |
0.53306 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 142.8 | 0 | 142.8 | ... | ... | 0 |
0.546727 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 147.8 | 0 | 147.8 | ... | ... | 0 |
0.560216 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 152.8 | 0 | 152.8 | ... | ... | 0 |
0.573538 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 157.8 | 0 | 157.8 | ... | ... | 0 |
0.586702 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 162.8 | 0 | 162.8 | ... | ... | 0 |
0.599713 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 167.8 | 0 | 167.8 | ... | ... | 0 |
0.612564 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 172.8 | 0 | 172.8 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | 55000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 55500 | 0 | 0 | 0 | 0 | 0 | 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.