Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.949597 | ... | ... | 170.3 | 3.4 | 173.7 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.649544 |
1.868077 | ... | ... | 165.3 | 3.4 | 168.7 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.585232 |
1.788992 | ... | ... | 160.3 | 3.4 | 163.7 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.522731 |
1.712201 | ... | ... | 155.3 | 3.4 | 158.7 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.461943 |
1.637573 | ... | ... | 150.3 | 3.4 | 153.7 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.402767 |
1.564989 | ... | ... | 145.3 | 3.4 | 148.7 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.345092 |
1.49434 | ... | ... | 140.3 | 3.4 | 143.7 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.288836 |
1.425522 | ... | ... | 135.3 | 3.4 | 138.7 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1.23393 |
1.358445 | ... | ... | 130.3 | 3.4 | 133.7 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 1.1803 |
1.293021 | ... | ... | 125.3 | 3.4 | 128.7 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 1.12785 |
1.229171 | ... | ... | 120.3 | 3.4 | 123.7 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 1.076538 |
1.166816 | ... | ... | 115.3 | 3.4 | 118.7 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 1.02631 |
1.105888 | ... | ... | 110.3 | 3.4 | 113.7 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.977094 |
1.046323 | ... | ... | 105.3 | 3.4 | 108.7 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.928831 |
0.988062 | ... | ... | 100.3 | 3.4 | 103.7 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.881483 |
0.931047 | ... | ... | 95.3 | 3.4 | 98.7 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.834987 |
0.875226 | ... | ... | 90.3 | 3.4 | 93.7 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.789291 |
0.820549 | ... | ... | 85.3 | 3.4 | 88.7 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.74438 |
0.766969 | ... | ... | 80.3 | 3.4 | 83.7 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.700177 |
0.714444 | ... | ... | 75.3 | 3.4 | 78.7 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.656646 |
0.662934 | ... | ... | 70.3 | 3.4 | 73.7 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.613749 |
0.612397 | ... | ... | 65.3 | 3.4 | 68.7 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.571441 |
0.562797 | ... | ... | 60.3 | 3.4 | 63.7 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.529679 |
0.514097 | ... | ... | 55.3 | 3.4 | 58.7 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.488402 |
0.466264 | ... | ... | 50.3 | 3.4 | 53.7 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.447587 |
0.41927 | ... | ... | 45.3 | 3.4 | 48.7 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.407158 |
0.373085 | ... | ... | 40.3 | 3.4 | 43.7 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.367073 |
0.359102 | ... | ... | 35.4 | 3.4 | 38.8 | 30000 | 0.1 | 0.1 | 0.1 | ... | ... | 0.358839 |
0.313349 | ... | ... | 30.4 | 3.4 | 33.8 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0.316179 |
0.287489 | ... | ... | 25.5 | 3.4 | 28.8 | 31000 | 0.1 | -0.1 | 0.2 | 0.2 | 0.2 | 0.273559 |
0.266717 | ... | ... | 20.6 | 3.3 | 23.9 | 31500 | 0.3 | -0.1 | 0.3 | ... | ... | 0.270804 |
0.249699 | ... | ... | 15.9 | 3.2 | 19.1 | 32000 | 0.4 | -0.2 | 0.6 | 0.5 | 0.4 | 0.246266 |
0.231346 | ... | ... | 11.6 | 2.9 | 14.5 | 32500 | 0.8 | -0.5 | 1.3 | 0.8 | 0.6 | 0.234276 |
0.223606 | ... | ... | 8 | 2.3 | 10.3 | 33000 | 1.6 | -1.1 | 2.7 | 2 | 1.7 | 0.222891 |
0.221693 | ... | ... | 5.1 | 1.7 | 6.8 | 33500 | 3.1 | -1.8 | 4.9 | 3.7 | 2.6 | 0.221452 |
0.224736 | 4.6 | 3.2 | 3.2 | 1 | 4.2 | 34000 | 5.5 | -2.4 | 7.9 | 5.1 | 5.1 | 0.224817 |
0.232678 | 3.2 | 1.9 | 1.9 | 0.6 | 2.5 | 34500 | 8.8 | -2.9 | 11.6 | ... | ... | 0.233114 |
0.24187 | 1.7 | 1.3 | 1.2 | 0.3 | 1.4 | 35000 | 12.7 | -3.2 | 15.9 | 13.1 | 12.5 | 0.242863 |
0.25769 | 1 | 0.8 | 0.7 | 0.2 | 0.9 | 35500 | 17.1 | -3.3 | 20.4 | ... | ... | 0.255072 |
0.270296 | 0.7 | 0.5 | 0.4 | 0.1 | 0.5 | 36000 | 21.8 | -3.4 | 25.1 | 25 | 22 | 0.267412 |
0.283471 | ... | ... | 0.3 | 0.1 | 0.3 | 36500 | 26.6 | -3.4 | 30 | ... | ... | 0.280506 |
0.287014 | 0.3 | 0.3 | 0.2 | 0 | 0.2 | 37000 | 31.5 | -3.4 | 34.9 | ... | ... | 0.298714 |
0.303862 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 36.4 | -3.4 | 39.8 | ... | ... | 0.302708 |
0.307845 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 41.4 | -3.4 | 44.8 | ... | ... | 0.338992 |
0.338092 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 46.3 | -3.4 | 49.7 | ... | ... | 0.346041 |
0.367618 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 51.3 | -3.4 | 54.7 | ... | ... | 0.3809 |
0.396488 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 56.3 | -3.4 | 59.7 | ... | ... | 0.415318 |
0.424728 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 61.3 | -3.4 | 64.7 | ... | ... | 0.449306 |
0.452406 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 66.3 | -3.4 | 69.7 | ... | ... | 0.482875 |
0.479518 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 71.3 | -3.4 | 74.7 | ... | ... | 0.516035 |
0.506141 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 76.3 | -3.4 | 79.7 | ... | ... | 0.548796 |
0.53226 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 81.3 | -3.4 | 84.7 | ... | ... | 0.581167 |
0.557913 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 86.3 | -3.4 | 89.7 | ... | ... | 0.613158 |
0.583139 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 91.3 | -3.4 | 94.7 | ... | ... | 0.644779 |
0.607926 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 96.3 | -3.4 | 99.7 | ... | ... | 0.676038 |
0.63231 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 101.3 | -3.4 | 104.7 | ... | ... | 0.706944 |
0.656308 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 106.3 | -3.4 | 109.7 | ... | ... | 0.737506 |
0.679921 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 111.3 | -3.4 | 114.7 | ... | ... | 0.767731 |
0.703181 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 116.3 | -3.4 | 119.7 | ... | ... | 0.797627 |
0.726095 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 121.3 | -3.4 | 124.7 | ... | ... | 0.8272 |
0.748668 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 126.3 | -3.4 | 129.7 | ... | ... | 0.856458 |
0.770902 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 131.3 | -3.4 | 134.7 | ... | ... | 0.885408 |
0.792832 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 136.3 | -3.4 | 139.7 | ... | ... | 0.914055 |
0.814466 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 141.3 | -3.4 | 144.7 | ... | ... | 0.942407 |
0.835805 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 146.3 | -3.4 | 149.7 | ... | ... | 0.97047 |
0.856841 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 151.3 | -3.4 | 154.7 | ... | ... | 0.99825 |
0.8776 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 156.3 | -3.4 | 159.7 | ... | ... | 1.025753 |
0.898091 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 161.3 | -3.4 | 164.7 | ... | ... | 1.052983 |
0.918322 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 166.3 | -3.4 | 169.7 | ... | ... | 1.079948 |
0.938303 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 171.3 | -3.4 | 174.7 | ... | ... | 1.106651 |
0.958025 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 176.3 | -3.4 | 179.7 | ... | ... | 1.133099 |
0.977506 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 181.3 | -3.4 | 184.7 | ... | ... | 1.159296 |
0.996753 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 186.3 | -3.4 | 189.7 | ... | ... | 1.185247 |
1.015773 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 191.3 | -3.4 | 194.7 | ... | ... | 1.210957 |
1.03457 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 196.3 | -3.4 | 199.7 | ... | ... | 1.236429 |
1.053142 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 201.3 | -3.4 | 204.7 | ... | ... | 1.261669 |
1.071491 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 206.3 | -3.4 | 209.7 | ... | ... | 1.28668 |
1.089634 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 211.3 | -3.4 | 214.7 | ... | ... | 1.311469 |
1.107579 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 216.3 | -3.4 | 219.7 | ... | ... | 1.336038 |
1.125332 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 221.3 | -3.4 | 224.7 | ... | ... | 1.360392 |
1.142892 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 226.3 | -3.4 | 229.7 | ... | ... | 1.384535 |
1.160263 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 231.3 | -3.4 | 234.7 | ... | ... | 1.40847 |
1.177437 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 236.3 | -3.4 | 239.7 | ... | ... | 1.432201 |
1.194427 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 241.3 | -3.4 | 244.7 | ... | ... | 1.455732 |
1.211239 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 246.3 | -3.4 | 249.7 | ... | ... | 1.479065 |
1.227878 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 251.3 | -3.4 | 254.7 | ... | ... | 1.502205 |
1.260654 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 261.3 | -3.4 | 264.7 | ... | ... | 1.547916 |
1.292781 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 271.3 | -3.4 | 274.7 | ... | ... | 1.592891 |
1.324261 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 281.3 | -3.4 | 284.7 | ... | ... | 1.637154 |
1.355147 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 291.3 | -3.4 | 294.7 | ... | ... | 1.680727 |
1.385456 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 301.3 | -3.4 | 304.7 | ... | ... | 1.723634 |
1.415211 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 311.3 | -3.4 | 314.7 | ... | ... | 1.765894 |
1.444416 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 321.3 | -3.4 | 324.7 | ... | ... | 1.807528 |
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.