Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.556827 | ... | ... | 184 | 15.9 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.149569 |
1.497599 | ... | ... | 179 | 15.9 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.108744 |
1.440163 | ... | ... | 174 | 15.9 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.069085 |
1.384413 | ... | ... | 169 | 15.9 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.030528 |
1.33025 | ... | ... | 164 | 15.9 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.993008 |
1.277587 | ... | ... | 159 | 15.9 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.956459 |
1.226343 | ... | ... | 154 | 15.9 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.92082 |
1.176443 | ... | ... | 149 | 15.9 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.886054 |
1.127818 | ... | ... | 144 | 15.9 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.852113 |
1.080402 | ... | ... | 139 | 15.9 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.818952 |
1.034139 | ... | ... | 134 | 15.9 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.786519 |
0.988971 | ... | ... | 129 | 15.9 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.754789 |
0.944847 | ... | ... | 124 | 15.9 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.723725 |
0.901719 | ... | ... | 119 | 15.9 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.69329 |
0.859542 | ... | ... | 114 | 15.9 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.663444 |
0.818275 | ... | ... | 109 | 15.9 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.634168 |
0.77788 | ... | ... | 104 | 15.9 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.605436 |
0.738319 | ... | ... | 99 | 15.9 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.577209 |
0.699559 | ... | ... | 94 | 15.9 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.549473 |
0.661567 | ... | ... | 89 | 15.9 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.522203 |
0.624313 | ... | ... | 84 | 15.9 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.495364 |
0.587769 | ... | ... | 79 | 15.9 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.468935 |
0.551906 | ... | ... | 74 | 15.9 | 89.9 | 27500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.442904 |
0.5167 | ... | ... | 69 | 15.9 | 84.9 | 28000 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.417241 |
0.482126 | ... | ... | 64 | 15.9 | 79.9 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.391924 |
0.448161 | ... | ... | 59 | 15.9 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.398176 |
0.414784 | ... | ... | 54.1 | 15.9 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.371751 |
0.394747 | ... | ... | 49.1 | 15.9 | 65 | 30000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.364866 |
0.373348 | ... | ... | 44.2 | 15.9 | 60 | 30500 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.352258 |
0.341178 | ... | ... | 39.3 | 15.8 | 55 | 31000 | 0.2 | -0.1 | 0.3 | 0.2 | 0.2 | 0.324541 |
0.318799 | ... | ... | 34.4 | 15.7 | 50.1 | 31500 | 0.3 | -0.2 | 0.5 | 0.3 | 0.3 | 0.307762 |
0.30275 | ... | ... | 29.7 | 15.5 | 45.2 | 32000 | 0.4 | -0.4 | 0.7 | 0.5 | 0.4 | 0.296433 |
0.289281 | ... | ... | 25.1 | 15.3 | 40.3 | 32500 | 0.5 | -0.7 | 1.1 | 0.8 | 0.8 | 0.28026 |
0.275852 | ... | ... | 20.8 | 14.8 | 35.5 | 33000 | 0.7 | -1.1 | 1.8 | 1.3 | 0.7 | 0.274871 |
0.271378 | ... | ... | 16.8 | 14.2 | 30.9 | 33500 | 1.1 | -1.8 | 2.8 | 2.3 | 1.1 | 0.268338 |
0.26862 | ... | ... | 13.2 | 13.3 | 26.5 | 34000 | 1.7 | -2.6 | 4.3 | 3.8 | 1.6 | 0.267107 |
0.266569 | 17 | 17 | 10.2 | 12.2 | 22.4 | 34500 | 2.5 | -3.7 | 6.2 | 5.9 | 2.4 | 0.266014 |
0.268238 | 19 | 11.1 | 7.7 | 10.9 | 18.6 | 35000 | 3.8 | -4.9 | 8.7 | 7.5 | 3.7 | 0.26833 |
0.270749 | 9.2 | 7.1 | 5.7 | 9.6 | 15.3 | 35500 | 5.4 | -6.3 | 11.7 | 7.6 | 5.5 | 0.269772 |
0.273095 | 11.8 | 5.2 | 4.1 | 8.2 | 12.3 | 36000 | 7.5 | -7.6 | 15.1 | 8.7 | 7.5 | 0.274088 |
0.276493 | 8.8 | 6.6 | 3 | 6.9 | 9.8 | 36500 | 9.9 | -9 | 18.9 | 10.6 | 10.1 | 0.276502 |
0.28128 | 8.5 | 2.3 | 2.1 | 5.7 | 7.8 | 37000 | 12.8 | -10.3 | 23.1 | ... | ... | 0.280319 |
0.284067 | 6.7 | 2.2 | 1.5 | 4.5 | 6 | 37500 | 16.1 | -11.4 | 27.5 | ... | ... | 0.285028 |
0.287371 | 5.2 | 1.6 | 1.1 | 3.5 | 4.6 | 38000 | 19.7 | -12.4 | 32 | ... | ... | 0.287307 |
0.29112 | 3.8 | 1.6 | 0.8 | 2.7 | 3.5 | 38500 | 23.6 | -13.2 | 36.7 | ... | ... | 0.291624 |
0.295308 | 2.9 | 0.8 | 0.6 | 2.1 | 2.7 | 39000 | 27.7 | -13.9 | 41.5 | ... | ... | 0.294472 |
0.299826 | 2.4 | 0.8 | 0.4 | 1.6 | 2 | 39500 | 32 | -14.4 | 46.4 | ... | ... | 0.29962 |
0.304199 | 1.5 | 0.7 | 0.3 | 1.2 | 1.5 | 40000 | 36.5 | -14.7 | 51.2 | ... | ... | 0.304862 |
0.307141 | 1.3 | 1.3 | 0.3 | 0.9 | 1.1 | 40500 | 41.1 | -15.1 | 56.2 | ... | ... | 0.309039 |
0.31419 | 0.3 | 0.3 | 0.2 | 0.7 | 0.9 | 41000 | 45.9 | -15.3 | 61.1 | ... | ... | 0.317748 |
0.320257 | ... | ... | 0.2 | 0.5 | 0.7 | 41500 | 50.6 | -15.5 | 66.1 | ... | ... | 0.321191 |
0.326487 | ... | ... | 0.2 | 0.4 | 0.5 | 42000 | 55.5 | -15.6 | 71.1 | ... | ... | 0.329523 |
0.32717 | ... | ... | 0.1 | 0.3 | 0.4 | 42500 | 60.4 | -15.7 | 76 | ... | ... | 0.340552 |
0.338982 | ... | ... | 0.1 | 0.2 | 0.3 | 43000 | 65.3 | -15.7 | 81 | ... | ... | 0.356567 |
0.34865 | 0.2 | 0.2 | 0.1 | 0.2 | 0.3 | 43500 | 70.2 | -15.8 | 86 | ... | ... | 0.362852 |
0.355702 | ... | ... | 0.1 | 0.2 | 0.2 | 44000 | 75.2 | -15.8 | 91 | ... | ... | 0.385183 |
0.359287 | ... | ... | 0.1 | 0.1 | 0.2 | 44500 | 80.2 | -15.9 | 96 | ... | ... | 0.397689 |
0.376493 | ... | ... | 0.1 | 0.1 | 0.2 | 45000 | 85.2 | -15.9 | 101 | ... | ... | 0.419474 |
0.373841 | ... | ... | 0.1 | 0.1 | 0.1 | 45500 | 90.1 | -15.9 | 106 | ... | ... | 0.430454 |
0.38982 | 0.1 | 0.1 | 0.1 | 0.1 | 0.1 | 46000 | 95.1 | -15.9 | 111 | ... | ... | 0.451794 |
0.375204 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 46500 | 100.1 | -15.9 | 116 | ... | ... | 0.472907 |
0.389763 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | -15.9 | 121 | ... | ... | 0.493797 |
0.404103 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | -15.9 | 126 | ... | ... | 0.514468 |
0.418229 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | -15.9 | 131 | ... | ... | 0.534927 |
0.432154 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | -15.9 | 136 | ... | ... | 0.555176 |
0.445883 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | -15.9 | 141 | ... | ... | 0.575221 |
0.459411 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | -15.9 | 146 | ... | ... | 0.595066 |
0.472759 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | -15.9 | 151 | ... | ... | 0.614715 |
0.485933 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | -15.9 | 156 | ... | ... | 0.634172 |
0.498936 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | -15.9 | 161 | ... | ... | 0.653441 |
0.511765 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | -15.9 | 166 | ... | ... | 0.672526 |
0.524424 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | -15.9 | 171 | ... | ... | 0.69143 |
0.536926 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | -15.9 | 176 | ... | ... | 0.710156 |
0.549276 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | -15.9 | 181 | ... | ... | 0.728709 |
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.