Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.60628 | ... | ... | 180.2 | 0.8 | 181 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 3.588797 |
3.712103 | ... | ... | 175.2 | 0.9 | 176.1 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 3.452711 |
3.565365 | ... | ... | 170.2 | 0.9 | 171.1 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 3.320477 |
3.422827 | ... | ... | 165.2 | 0.9 | 166.1 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 3.191848 |
3.284232 | ... | ... | 160.2 | 0.9 | 161.1 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 3.066646 |
3.149349 | ... | ... | 155.2 | 0.9 | 156.1 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 2.944673 |
3.017996 | ... | ... | 150.2 | 0.9 | 151.1 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 2.825723 |
2.889982 | ... | ... | 145.2 | 0.9 | 146.1 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 2.709606 |
2.765133 | ... | ... | 140.2 | 0.9 | 141.1 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 2.596205 |
2.643282 | ... | ... | 135.2 | 0.9 | 136.1 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 2.485374 |
2.524249 | ... | ... | 130.2 | 0.9 | 131.1 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 2.376939 |
2.407921 | ... | ... | 125.2 | 0.9 | 126.1 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 2.27078 |
2.294169 | ... | ... | 120.2 | 0.9 | 121.1 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 2.166804 |
2.182869 | ... | ... | 115.3 | 0.8 | 116.1 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 2.0649 |
2.073889 | ... | ... | 110.3 | 0.8 | 111.1 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 1.964912 |
1.967103 | ... | ... | 105.3 | 0.8 | 106.1 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 1.86678 |
1.862429 | ... | ... | 100.3 | 0.8 | 101.1 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 1.770402 |
1.759768 | ... | ... | 95.3 | 0.8 | 96.1 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 1.675626 |
1.65901 | ... | ... | 90.3 | 0.8 | 91.1 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 1.582432 |
1.560043 | ... | ... | 85.3 | 0.8 | 86.1 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 1.490724 |
1.462805 | ... | ... | 80.3 | 0.8 | 81.1 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 1.400365 |
1.367206 | ... | ... | 75.3 | 0.8 | 76.1 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 1.311314 |
1.273138 | ... | ... | 70.3 | 0.8 | 71.1 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 1.223452 |
1.180531 | ... | ... | 65.3 | 0.8 | 66.1 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 1.136732 |
1.089286 | ... | ... | 60.3 | 0.8 | 61.1 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 1.051006 |
0.999283 | ... | ... | 55.3 | 0.8 | 56.1 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.96625 |
0.910491 | ... | ... | 50.3 | 0.8 | 51.1 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.882289 |
0.822721 | ... | ... | 45.3 | 0.8 | 46.1 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0.799074 |
0.735909 | ... | ... | 40.3 | 0.8 | 41.1 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0.716434 |
0.649887 | ... | ... | 35.3 | 0.8 | 36.1 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 0.634248 |
0.564491 | ... | ... | 30.3 | 0.8 | 31.1 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 0.552323 |
0.479495 | ... | ... | 25.3 | 0.8 | 26.1 | 32000 | 0.1 | 0 | 0.1 | ... | ... | 0.470427 |
0.304055 | ... | ... | 20.3 | 0.8 | 21 | 32500 | 0.1 | 0 | 0.1 | 0.1 | 0.1 | 0.388232 |
0.343454 | 16.1 | 16.1 | 15.4 | 0.7 | 16.1 | 33000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.1 | 0.366504 |
0.315735 | ... | ... | 10.8 | 0.6 | 11.3 | 33500 | 0.3 | -0.3 | 0.6 | 0.5 | 0.2 | 0.314906 |
0.288617 | 11 | 7 | 6.7 | 0.2 | 6.9 | 34000 | 0.9 | -0.6 | 1.5 | 0.9 | 0.5 | 0.288376 |
0.291519 | 5.6 | 3.1 | 3.7 | -0.2 | 3.5 | 34500 | 2.5 | -1 | 3.5 | 2.9 | 1.3 | 0.29149 |
0.307044 | 3.5 | 1.4 | 1.9 | -0.4 | 1.6 | 35000 | 5.6 | -1.2 | 6.7 | ... | ... | 0.307173 |
0.322143 | 1.4 | 0.6 | 1 | -0.4 | 0.6 | 35500 | 9.6 | -1.2 | 10.8 | ... | ... | 0.322594 |
0.35015 | 0.8 | 0.4 | 0.5 | -0.2 | 0.3 | 36000 | 14.3 | -1 | 15.3 | 13 | 10.3 | 0.351404 |
0.373834 | 0.3 | 0.3 | 0.3 | -0.2 | 0.1 | 36500 | 19.1 | -1 | 20.1 | ... | ... | 0.377173 |
0.408238 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 37000 | 24.1 | -0.9 | 24.9 | 20 | 20 | 0.415654 |
0.477728 | 0.1 | 0.1 | 0.1 | 0 | 0.1 | 37500 | 29.1 | -0.8 | 29.9 | ... | ... | 0.487739 |
0.545025 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 34.1 | -0.8 | 34.9 | ... | ... | 0.557896 |
0.61042 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 39.1 | -0.8 | 39.9 | ... | ... | 0.626403 |
0.674117 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 44.1 | -0.8 | 44.9 | ... | ... | 0.693424 |
0.736265 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 49.1 | -0.8 | 49.9 | ... | ... | 0.759105 |
0.797005 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 54.1 | -0.8 | 54.9 | ... | ... | 0.823544 |
0.856412 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 59.1 | -0.8 | 59.9 | ... | ... | 0.88685 |
0.914624 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 64.1 | -0.8 | 64.9 | ... | ... | 0.949097 |
0.971656 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 69.1 | -0.8 | 69.9 | ... | ... | 1.010304 |
1.027614 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 74.1 | -0.8 | 74.9 | ... | ... | 1.070581 |
1.082556 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 79.1 | -0.8 | 79.9 | ... | ... | 1.12997 |
1.136485 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 84.1 | -0.8 | 84.9 | ... | ... | 1.188466 |
1.18951 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 89.1 | -0.8 | 89.9 | ... | ... | 1.246143 |
1.24164 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 94.1 | -0.8 | 94.9 | ... | ... | 1.303034 |
1.292902 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 99.1 | -0.8 | 99.9 | ... | ... | 1.359168 |
1.343355 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 104.1 | -0.8 | 104.9 | ... | ... | 1.41456 |
1.393014 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 109.1 | -0.8 | 109.9 | ... | ... | 1.469249 |
1.441915 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 114.1 | -0.8 | 114.9 | ... | ... | 1.52326 |
1.490094 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 119.1 | -0.8 | 119.8 | ... | ... | 1.576613 |
1.537573 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 124.1 | -0.8 | 124.8 | ... | ... | 1.629329 |
1.584335 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 129.1 | -0.8 | 129.8 | ... | ... | 1.681402 |
1.630441 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 134.1 | -0.8 | 134.8 | ... | ... | 1.732875 |
1.675937 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 139.1 | -0.8 | 139.8 | ... | ... | 1.783764 |
1.720821 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 144.1 | -0.8 | 144.8 | ... | ... | 1.834088 |
1.765082 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 149.1 | -0.8 | 149.8 | ... | ... | 1.88386 |
1.808745 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 154.1 | -0.8 | 154.8 | ... | ... | 1.933098 |
1.851846 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 159.1 | -0.8 | 159.8 | ... | ... | 1.981813 |
1.894404 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 164.1 | -0.8 | 164.8 | ... | ... | 2.029999 |
1.936441 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 169.1 | -0.8 | 169.8 | ... | ... | 2.077686 |
1.977949 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 174.1 | -0.8 | 174.8 | ... | ... | 2.124886 |
2.018937 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 179 | -0.8 | 179.8 | ... | ... | 2.026546 |
2.059435 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 184 | -0.8 | 184.8 | ... | ... | 2.072699 |
2.099456 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 189 | -0.8 | 189.8 | ... | ... | 2.118425 |
2.139011 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 194 | -0.8 | 194.8 | ... | ... | 2.163734 |
2.178112 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 199 | -0.8 | 199.8 | ... | ... | 2.208635 |
2.216738 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 204 | -0.8 | 204.8 | ... | ... | 2.253131 |
2.254923 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 209 | -0.8 | 209.8 | ... | ... | 2.297231 |
2.292694 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 214 | -0.8 | 214.8 | ... | ... | 2.340942 |
2.330063 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 219 | -0.8 | 219.8 | ... | ... | 2.38427 |
2.367029 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 224 | -0.8 | 224.8 | ... | ... | 2.427222 |
2.4036 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 229 | -0.8 | 229.8 | ... | ... | 2.469805 |
2.439781 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 234 | -0.8 | 234.8 | ... | ... | 2.512025 |
2.475552 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 239 | -0.8 | 239.8 | ... | ... | 2.553889 |
2.510953 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 244 | -0.8 | 244.8 | ... | ... | 2.595403 |
2.580676 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 254 | -0.8 | 254.8 | ... | ... | 2.677403 |
2.649013 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 264 | -0.8 | 264.8 | ... | ... | 2.758072 |
2.716011 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 274 | -0.8 | 274.8 | ... | ... | 2.837452 |
2.781697 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 284 | -0.8 | 284.8 | ... | ... | 2.915586 |
2.846151 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 294 | -0.8 | 294.8 | ... | ... | 2.992513 |
2.909421 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 304 | -0.8 | 304.8 | ... | ... | 3.068271 |
2.971549 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 314 | -0.8 | 314.8 | ... | ... | 3.142895 |
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.