Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
3.528518 | ... | ... | 179.3 | 0 | 179.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 2.911345 |
3.393061 | ... | ... | 174.3 | 0 | 174.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 2.800167 |
3.261544 | ... | ... | 169.3 | 0 | 169.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 2.692122 |
3.133743 | ... | ... | 164.3 | 0 | 164.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 2.587032 |
3.009436 | ... | ... | 159.3 | 0 | 159.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 2.484738 |
2.888418 | ... | ... | 154.3 | 0 | 154.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 2.385078 |
2.770487 | ... | ... | 149.3 | 0 | 149.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 2.287869 |
2.655485 | ... | ... | 144.3 | 0 | 144.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 2.192987 |
2.543254 | ... | ... | 139.3 | 0 | 139.3 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 2.100321 |
2.43364 | ... | ... | 134.3 | 0 | 134.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 2.00975 |
2.326486 | ... | ... | 129.3 | 0 | 129.3 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 1.921118 |
2.221679 | ... | ... | 124.3 | 0 | 124.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 1.834357 |
2.119096 | ... | ... | 119.3 | 0 | 119.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 1.749378 |
2.018608 | ... | ... | 114.3 | 0 | 114.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 1.666075 |
1.920104 | ... | ... | 109.3 | 0 | 109.3 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 1.584342 |
1.823492 | ... | ... | 104.3 | 0 | 104.3 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 1.504122 |
1.728665 | ... | ... | 99.3 | 0 | 99.3 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 1.425311 |
1.635513 | ... | ... | 94.3 | 0 | 94.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 1.34782 |
1.543956 | ... | ... | 89.3 | 0 | 89.3 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 1.271626 |
1.495573 | ... | ... | 84.4 | 0 | 84.4 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 1.196609 |
1.40514 | ... | ... | 79.4 | 0 | 79.4 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 1.122704 |
1.316011 | ... | ... | 74.4 | 0 | 74.4 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 1.049848 |
1.228087 | ... | ... | 69.4 | 0 | 69.4 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.977968 |
1.141279 | ... | ... | 64.4 | 0 | 64.4 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.906999 |
1.055475 | ... | ... | 59.4 | 0 | 59.4 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.836824 |
0.970569 | ... | ... | 54.4 | 0 | 54.4 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.767427 |
0.886444 | ... | ... | 49.4 | 0 | 49.4 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.698657 |
0.802956 | ... | ... | 44.4 | 0 | 44.4 | 30000 | 0.1 | 0 | 0.1 | ... | ... | 0.630469 |
0.719955 | ... | ... | 39.4 | 0 | 39.4 | 30500 | 0.1 | 0 | 0.1 | ... | ... | 0.562726 |
0.637246 | ... | ... | 34.4 | 0 | 34.4 | 31000 | 0.1 | 0 | 0.1 | ... | ... | 0.495301 |
0.573295 | ... | ... | 29.4 | 0 | 29.4 | 31500 | 0.1 | 0 | 0.1 | ... | ... | 0.471792 |
0.503763 | ... | ... | 24.5 | 0 | 24.5 | 32000 | 0.2 | 0 | 0.2 | 0.2 | 0.2 | 0.426451 |
0.440575 | ... | ... | 19.6 | 0 | 19.6 | 32500 | 0.1 | -0.2 | 0.3 | 0.1 | 0.1 | 0.325794 |
0.392455 | ... | ... | 14.8 | 0 | 14.8 | 33000 | 0.5 | 0 | 0.5 | ... | ... | 0.356238 |
0.373714 | ... | ... | 10.5 | 0 | 10.5 | 33500 | 0.7 | -0.5 | 1.2 | 1.2 | 0.7 | 0.287762 |
0.253435 | 8.1 | 5.6 | 6.9 | -1.3 | 5.6 | 34000 | 1.9 | -0.7 | 2.6 | 2.3 | 1.4 | 0.289711 |
0.331913 | 5.7 | 3.3 | 4.2 | -0.5 | 3.7 | 34500 | 4 | -0.9 | 4.9 | 4.3 | 2.9 | 0.283559 |
0.321295 | 3.1 | 1.6 | 2.4 | -0.7 | 1.8 | 35000 | 7 | -1.1 | 8.1 | 8.7 | 6.9 | 0.257491 |
0.403617 | 1.9 | 1.2 | 1.4 | 0.1 | 1.4 | 35500 | 10 | -2.1 | 12.1 | 10 | 10 | 0 |
0.399793 | 0.8 | 0.7 | 0.8 | -0.1 | 0.7 | 36000 | 16 | -0.5 | 16.5 | 16 | 16 | 0.268853 |
0.465194 | 0.6 | 0.3 | 0.5 | 0.1 | 0.6 | 36500 | 17.8 | -3.4 | 21.1 | 20 | 17.8 | 0 |
0.461245 | ... | ... | 0.3 | 0 | 0.3 | 37000 | 26 | 0 | 26 | ... | ... | 0.367095 |
0.484592 | ... | ... | 0.2 | 0 | 0.2 | 37500 | 30.9 | 0 | 30.9 | ... | ... | 0 |
0.513759 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 35.8 | 0 | 35.8 | ... | ... | 0 |
0.521046 | ... | ... | 0.1 | 0 | 0.1 | 38500 | 40.7 | 0 | 40.7 | ... | ... | 0 |
0.572809 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 45.8 | 0 | 45.8 | ... | ... | 0 |
0.623343 | ... | ... | 0.1 | 0 | 0.1 | 39500 | 50.8 | 0 | 50.8 | ... | ... | 0 |
0.67276 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 54.9 | -0.9 | 55.8 | 54.9 | 54.9 | 0 |
0.7211 | ... | ... | 0.1 | 0 | 0.1 | 40500 | 60.8 | 0 | 60.8 | ... | ... | 0 |
0.768488 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 65.8 | 0 | 65.8 | ... | ... | 0 |
0.814906 | ... | ... | 0.1 | 0 | 0.1 | 41500 | 70.8 | 0 | 70.8 | ... | ... | 0 |
0.860494 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 75.8 | 0 | 75.8 | ... | ... | 0 |
0.905227 | ... | ... | 0.1 | 0 | 0.1 | 42500 | 80.8 | 0 | 80.8 | ... | ... | 0 |
0.949163 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 85.8 | 0 | 85.8 | ... | ... | 0 |
0.992377 | ... | ... | 0.1 | 0 | 0.1 | 43500 | 90.7 | 0 | 90.7 | ... | ... | 0 |
1.03484 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 95.7 | 0 | 95.7 | ... | ... | 0 |
1.076618 | ... | ... | 0.1 | 0 | 0.1 | 44500 | 100.7 | 0 | 100.7 | ... | ... | 0 |
1.117739 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 105.7 | 0 | 105.7 | ... | ... | 0 |
1.158209 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 110.7 | 0 | 110.7 | ... | ... | 0 |
1.198073 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 115.7 | 0 | 115.7 | ... | ... | 0 |
1.237351 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 120.7 | 0 | 120.7 | ... | ... | 0 |
1.27605 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 125.7 | 0 | 125.7 | ... | ... | 0 |
1.31417 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 130.7 | 0 | 130.7 | ... | ... | 0 |
1.351772 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 135.7 | 0 | 135.7 | ... | ... | 0 |
1.388871 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 140.7 | 0 | 140.7 | ... | ... | 0 |
1.425471 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 145.7 | 0 | 145.7 | ... | ... | 0 |
1.46155 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 150.7 | 0 | 150.7 | ... | ... | 0 |
1.497158 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 155.7 | 0 | 155.7 | ... | ... | 0 |
1.53231 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 160.7 | 0 | 160.7 | ... | ... | 0 |
1.56702 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 165.7 | 0 | 165.7 | ... | ... | 0 |
1.601311 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 170.7 | 0 | 170.7 | ... | ... | 0 |
1.635153 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 175.7 | 0 | 175.7 | ... | ... | 0 |
1.668584 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 180.7 | 0 | 180.7 | ... | ... | 0 |
1.701618 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 185.7 | 0 | 185.7 | ... | ... | 0 |
1.734263 | ... | ... | 0.1 | 0 | 0.1 | 53500 | 190.7 | 0 | 190.7 | ... | ... | 0 |
1.766529 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 195.7 | 0 | 195.7 | ... | ... | 0 |
1.798417 | ... | ... | 0.1 | 0 | 0.1 | 54500 | 200.7 | 0 | 200.7 | ... | ... | 0 |
1.829921 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 205.7 | 0 | 205.7 | ... | ... | 0 |
1.861071 | ... | ... | 0.1 | 0 | 0.1 | 55500 | 210.7 | 0 | 210.7 | ... | ... | 0 |
1.891889 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 215.7 | 0 | 215.7 | ... | ... | 0 |
1.922375 | ... | ... | 0.1 | 0 | 0.1 | 56500 | 220.7 | 0 | 220.7 | ... | ... | 0 |
1.952532 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 225.7 | 0 | 225.7 | ... | ... | 0 |
1.982368 | ... | ... | 0.1 | 0 | 0.1 | 57500 | 230.7 | 0 | 230.7 | ... | ... | 0 |
2.011874 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 235.7 | 0 | 235.7 | ... | ... | 0 |
2.041058 | ... | ... | 0.1 | 0 | 0.1 | 58500 | 240.7 | 0 | 240.7 | ... | ... | 0 |
2.06994 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 245.7 | 0 | 245.7 | ... | ... | 0 |
2.126826 | ... | ... | 0.1 | 0 | 0.1 | 60000 | 255.7 | 0 | 255.7 | ... | ... | 0 |
2.182583 | ... | ... | 0.1 | 0 | 0.1 | 61000 | 265.7 | 0 | 265.7 | ... | ... | 0 |
2.237239 | ... | ... | 0.1 | 0 | 0.1 | 62000 | 275.7 | 0 | 275.7 | ... | ... | 0 |
2.290835 | ... | ... | 0.1 | 0 | 0.1 | 63000 | 285.7 | 0 | 285.7 | ... | ... | 0 |
2.343427 | ... | ... | 0.1 | 0 | 0.1 | 64000 | 295.7 | 0 | 295.7 | ... | ... | 0 |
2.395054 | ... | ... | 0.1 | 0 | 0.1 | 65000 | 305.7 | 0 | 305.7 | ... | ... | 0 |
2.44575 | ... | ... | 0.1 | 0 | 0.1 | 66000 | 315.7 | 0 | 315.7 | ... | ... | 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.