Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 163.1 | 0 | 163.1 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 1.90119 |
0 | ... | ... | 158.1 | 0 | 158.1 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 1.823272 |
0 | ... | ... | 153.1 | 0 | 153.1 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.747703 |
0 | ... | ... | 148.1 | 0 | 148.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.67433 |
0 | ... | ... | 143.1 | 0 | 143.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.602997 |
0 | ... | ... | 138.1 | 0 | 138.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.533582 |
0 | ... | ... | 133.1 | 0 | 133.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.465983 |
0 | ... | ... | 128.1 | 0 | 128.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 1.400091 |
0 | ... | ... | 123.1 | 0 | 123.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 1.335775 |
0 | ... | ... | 118.1 | 0 | 118.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 1.272984 |
0 | ... | ... | 113.1 | 0 | 113.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 1.211624 |
0 | ... | ... | 108.1 | 0 | 108.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 1.151587 |
0 | ... | ... | 103.1 | 0 | 103.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 1.092813 |
0 | ... | ... | 98.1 | 0 | 98.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 1.035239 |
0 | ... | ... | 93.1 | 0 | 93.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.978771 |
0 | ... | ... | 88.1 | 0 | 88.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.923374 |
0 | ... | ... | 83.1 | 0 | 83.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.868982 |
0 | ... | ... | 78.1 | 0 | 78.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.815499 |
0 | ... | ... | 73.1 | 0 | 73.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.7629 |
0 | ... | ... | 68.1 | 0 | 68.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.711119 |
0 | ... | ... | 63.1 | 0 | 63.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.660095 |
0 | ... | ... | 58.1 | 0 | 58.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.609756 |
0 | ... | ... | 53.1 | 0 | 53.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.560073 |
0 | ... | ... | 48.1 | 0 | 48.1 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.51094 |
0 | ... | ... | 43.2 | 0 | 43.2 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.462326 |
0 | ... | ... | 38.2 | 0 | 38.2 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.41412 |
0 | ... | ... | 33.2 | 0 | 33.2 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.402127 |
0 | ... | ... | 28.2 | 0 | 28.2 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.350783 |
0 | ... | ... | 23.3 | 0 | 23.3 | 29500 | 0.2 | 0 | 0.2 | ... | ... | 0.33606 |
0 | ... | ... | 18.5 | 0 | 18.5 | 30000 | 0.4 | 0 | 0.4 | ... | ... | 0.322792 |
0 | ... | ... | 14 | 0 | 14 | 30500 | 0.9 | 0 | 0.9 | ... | ... | 0.318229 |
0 | ... | ... | 9.9 | 0 | 9.9 | 31000 | 1.8 | 0 | 1.8 | ... | ... | 0.320853 |
0.144328 | ... | ... | 6.5 | 0 | 6.5 | 31500 | 2.6 | -0.9 | 3.4 | 2.7 | 2.6 | 0.282006 |
0.253623 | 5.5 | 4.6 | 4.1 | 0.9 | 5 | 32000 | 4.5 | -1.5 | 6 | 4.5 | 4.5 | 0.279097 |
0.270625 | 3.1 | 2.8 | 2.5 | 0.6 | 3.1 | 32500 | 9.4 | 0 | 9.4 | ... | ... | 0.399169 |
0.251173 | ... | ... | 1.4 | 0 | 1.4 | 33000 | 10.8 | -2.5 | 13.3 | 11.6 | 10.8 | 0.274213 |
0.263408 | ... | ... | 0.7 | 0 | 0.7 | 33500 | 17.6 | 0 | 17.6 | ... | ... | 0.484242 |
0.274421 | ... | ... | 0.4 | 0 | 0.4 | 34000 | 22.3 | 0 | 22.3 | ... | ... | 0.544274 |
0.292975 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 27.1 | 0 | 27.1 | ... | ... | 0.607943 |
0.323399 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 32.1 | 0 | 32.1 | ... | ... | 0.674582 |
0.344844 | ... | ... | 0.1 | 0 | 0.1 | 35500 | 37 | 0 | 37 | ... | ... | 0.737543 |
0.384972 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 42 | 0 | 42 | ... | ... | 0.797353 |
0.387528 | ... | ... | 0.1 | 0 | 0.1 | 36500 | 46.9 | 0 | 46.9 | ... | ... | 0.854401 |
0.422978 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 51.9 | 0 | 51.9 | ... | ... | 0.913961 |
0.457599 | ... | ... | 0.1 | 0 | 0.1 | 37500 | 56.9 | 0 | 56.9 | ... | ... | 0.971643 |
0.491426 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 61.9 | 0 | 61.9 | ... | ... | 1.027619 |
0.52455 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 66.9 | 0 | 66.9 | ... | ... | 1.082038 |
0.556973 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 71.9 | 0 | 71.9 | ... | ... | 1.135022 |
0.588761 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 76.9 | 0 | 76.9 | ... | ... | 1.186671 |
0.619944 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 81.9 | 0 | 81.9 | ... | ... | 1.237082 |
0.650537 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 86.9 | 0 | 86.9 | ... | ... | 1.286325 |
0.680588 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 91.9 | 0 | 91.9 | ... | ... | 1.334477 |
0.710109 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 96.9 | 0 | 96.9 | ... | ... | 1.381598 |
0.739126 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 101.9 | 0 | 101.9 | ... | ... | 1.427739 |
0.767664 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 106.9 | 0 | 106.9 | ... | ... | 1.472955 |
0.795721 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 111.9 | 0 | 111.9 | ... | ... | 1.51729 |
0.823345 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 116.9 | 0 | 116.9 | ... | ... | 1.560787 |
0.850542 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 121.9 | 0 | 121.9 | ... | ... | 1.60348 |
0.877325 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 126.9 | 0 | 126.9 | ... | ... | 1.645405 |
0.903686 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 131.9 | 0 | 131.9 | ... | ... | 1.686598 |
0.929663 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 136.9 | 0 | 136.9 | ... | ... | 1.727086 |
0.95528 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 141.9 | 0 | 141.9 | ... | ... | 1.766896 |
0.98054 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 146.9 | 0 | 146.9 | ... | ... | 1.806054 |
1.005429 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 151.9 | 0 | 151.9 | ... | ... | 1.844585 |
1.029976 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 156.9 | 0 | 156.9 | ... | ... | 1.882512 |
1.054195 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 161.9 | 0 | 161.9 | ... | ... | 1.919855 |
1.078095 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 166.9 | 0 | 166.9 | ... | ... | 1.956636 |
1.101684 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 171.9 | 0 | 171.9 | ... | ... | 1.992872 |
1.124957 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 176.9 | 0 | 176.9 | ... | ... | 2.028581 |
1.14794 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 181.9 | 0 | 181.9 | ... | ... | 2.063779 |
1.170638 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 186.9 | 0 | 186.9 | ... | ... | 2.098483 |
1.193058 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 191.9 | 0 | 191.9 | ... | ... | 2.132708 |
1.215206 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 196.9 | 0 | 196.9 | ... | ... | 2.166469 |
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.