Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 199.9 | 0 | 199.9 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 1.159852 |
0 | ... | ... | 194.9 | 0 | 194.9 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.119067 |
0 | ... | ... | 189.9 | 0 | 189.9 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 1.07944 |
0 | ... | ... | 184.9 | 0 | 184.9 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 1.040914 |
0 | ... | ... | 179.9 | 0 | 179.9 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 1.003426 |
0 | ... | ... | 174.9 | 0 | 174.9 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.966916 |
0 | ... | ... | 169.9 | 0 | 169.9 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.931314 |
0 | ... | ... | 164.9 | 0 | 164.9 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.896582 |
0 | ... | ... | 159.9 | 0 | 159.9 | 20500 | 0.1 | 0 | 0.1 | ... | ... | 0.862676 |
0 | ... | ... | 154.9 | 0 | 154.9 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.829552 |
0 | ... | ... | 149.9 | 0 | 149.9 | 21500 | 0.1 | 0 | 0.1 | ... | ... | 0.797161 |
0 | ... | ... | 144.9 | 0 | 144.9 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.765469 |
0 | ... | ... | 139.9 | 0 | 139.9 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.734444 |
0 | ... | ... | 134.9 | 0 | 134.9 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.704054 |
0 | ... | ... | 129.9 | 0 | 129.9 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.674254 |
0 | ... | ... | 124.9 | 0 | 124.9 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.645022 |
0 | ... | ... | 119.9 | 0 | 119.9 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.616335 |
0 | ... | ... | 114.9 | 0 | 114.9 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.588163 |
0 | ... | ... | 109.9 | 0 | 109.9 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.560472 |
0 | ... | ... | 104.9 | 0 | 104.9 | 26000 | 0.1 | 0 | 0.1 | ... | ... | 0.533253 |
0 | ... | ... | 99.9 | 0 | 99.9 | 26500 | 0.1 | 0 | 0.1 | ... | ... | 0.506477 |
0 | ... | ... | 94.9 | 0 | 94.9 | 27000 | 0.1 | 0 | 0.1 | ... | ... | 0.480105 |
0 | ... | ... | 89.9 | 0 | 89.9 | 27500 | 0.1 | 0 | 0.1 | ... | ... | 0.454131 |
0 | ... | ... | 84.9 | 0 | 84.9 | 28000 | 0.1 | 0 | 0.1 | ... | ... | 0.428538 |
0 | ... | ... | 79.9 | 0 | 79.9 | 28500 | 0.1 | 0 | 0.1 | ... | ... | 0.403289 |
0 | ... | ... | 74.9 | 0 | 74.9 | 29000 | 0.1 | 0 | 0.1 | ... | ... | 0.410361 |
0 | ... | ... | 69.9 | 0 | 69.9 | 29500 | 0.1 | 0 | 0.1 | ... | ... | 0.38403 |
0 | ... | ... | 65 | 0 | 65 | 30000 | 0.2 | 0 | 0.2 | ... | ... | 0.377763 |
0 | ... | ... | 60 | 0 | 60 | 30500 | 0.2 | 0 | 0.2 | ... | ... | 0.365681 |
0 | ... | ... | 55 | 0 | 55 | 31000 | 0.2 | 0 | 0.2 | ... | ... | 0.338111 |
0 | ... | ... | 50.1 | 0 | 50.1 | 31500 | 0.3 | 0 | 0.3 | ... | ... | 0.321847 |
0 | ... | ... | 45.2 | 0 | 45.2 | 32000 | 0.4 | 0 | 0.4 | ... | ... | 0.311303 |
0 | ... | ... | 40.3 | 0 | 40.3 | 32500 | 0.5 | 0 | 0.5 | ... | ... | 0.295868 |
0 | ... | ... | 35.5 | 0 | 35.5 | 33000 | 0.6 | -0.1 | 0.7 | 0.6 | 0.6 | 0.282108 |
0 | ... | ... | 30.9 | 0 | 30.9 | 33500 | 1.1 | 0 | 1.1 | ... | ... | 0.286756 |
0 | ... | ... | 26.5 | 0 | 26.5 | 34000 | 1.7 | 0 | 1.7 | ... | ... | 0.287545 |
0 | ... | ... | 22.4 | 0 | 22.4 | 34500 | 2.5 | 0 | 2.5 | ... | ... | 0.288873 |
0.186985 | 19 | 19 | 18.6 | 0.4 | 19 | 35000 | 3 | -0.8 | 3.8 | 3 | 3 | 0.26635 |
0.199164 | ... | ... | 15.3 | 0 | 15.3 | 35500 | 5.4 | 0 | 5.4 | ... | ... | 0.299259 |
0.237402 | 13 | 13 | 12.3 | 0.7 | 13 | 36000 | 7.5 | 0 | 7.5 | ... | ... | 0.307951 |
0.231308 | ... | ... | 9.8 | 0 | 9.8 | 36500 | 9.9 | 0 | 9.9 | ... | ... | 0.315548 |
0.258481 | 8.5 | 8.2 | 7.8 | 0.6 | 8.3 | 37000 | 12.8 | 0 | 12.8 | ... | ... | 0.325551 |
0.251096 | ... | ... | 6 | 0 | 6 | 37500 | 16.1 | 0 | 16.1 | ... | ... | 0.337536 |
0.258325 | ... | ... | 4.6 | 0 | 4.6 | 38000 | 19.7 | 0 | 19.7 | ... | ... | 0.348534 |
0.265131 | ... | ... | 3.5 | 0 | 3.5 | 38500 | 23.6 | 0 | 23.6 | ... | ... | 0.362847 |
0.271746 | ... | ... | 2.7 | 0 | 2.7 | 39000 | 27.7 | 0 | 27.7 | ... | ... | 0.377451 |
0.278226 | ... | ... | 2 | 0 | 2 | 39500 | 32 | 0 | 32 | ... | ... | 0.395411 |
0.284226 | ... | ... | 1.5 | 0 | 1.5 | 40000 | 36.5 | 0 | 36.5 | ... | ... | 0.414757 |
0.28859 | ... | ... | 1.1 | 0 | 1.1 | 40500 | 41.1 | 0 | 41.1 | ... | ... | 0.434672 |
0.296695 | ... | ... | 0.9 | 0 | 0.9 | 41000 | 45.9 | 0 | 45.9 | ... | ... | 0.458093 |
0.303694 | ... | ... | 0.7 | 0 | 0.7 | 41500 | 50.6 | 0 | 50.6 | ... | ... | 0.479517 |
0.310724 | ... | ... | 0.5 | 0 | 0.5 | 42000 | 55.5 | 0 | 55.5 | ... | ... | 0.503701 |
0.312293 | ... | ... | 0.4 | 0 | 0.4 | 42500 | 60.4 | 0 | 60.4 | ... | ... | 0.528941 |
0.324523 | ... | ... | 0.3 | 0 | 0.3 | 43000 | 65.3 | 0 | 65.3 | ... | ... | 0.555587 |
0.334617 | ... | ... | 0.3 | 0 | 0.3 | 43500 | 70.2 | 0 | 70.2 | ... | ... | 0.578826 |
0.342128 | ... | ... | 0.2 | 0 | 0.2 | 44000 | 75.2 | 0 | 75.2 | ... | ... | 0.606409 |
0.346218 | ... | ... | 0.2 | 0 | 0.2 | 44500 | 80.2 | 0 | 80.2 | ... | ... | 0.630695 |
0.363502 | ... | ... | 0.2 | 0 | 0.2 | 45000 | 85.2 | 0 | 85.2 | ... | ... | 0.657056 |
0.361441 | ... | ... | 0.1 | 0 | 0.1 | 45500 | 90.1 | 0 | 90.1 | ... | ... | 0.680074 |
0.377484 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 95.1 | 0 | 95.1 | ... | ... | 0.705361 |
0.363696 | ... | ... | 0.1 | 0 | 0.1 | 46500 | 100.1 | 0 | 100.1 | ... | ... | 0.730178 |
0.378296 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 105.1 | 0 | 105.1 | ... | ... | 0.754551 |
0.392678 | ... | ... | 0.1 | 0 | 0.1 | 47500 | 110.1 | 0 | 110.1 | ... | ... | 0.778502 |
0.406842 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 115.1 | 0 | 115.1 | ... | ... | 0.80205 |
0.4208 | ... | ... | 0.1 | 0 | 0.1 | 48500 | 120.1 | 0 | 120.1 | ... | ... | 0.825213 |
0.434562 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 125.1 | 0 | 125.1 | ... | ... | 0.848009 |
0.44813 | ... | ... | 0.1 | 0 | 0.1 | 49500 | 130.1 | 0 | 130.1 | ... | ... | 0.870452 |
0.461503 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 135.1 | 0 | 135.1 | ... | ... | 0.892557 |
0.474704 | ... | ... | 0.1 | 0 | 0.1 | 50500 | 140.1 | 0 | 140.1 | ... | ... | 0.914336 |
0.487733 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 145.1 | 0 | 145.1 | ... | ... | 0.935802 |
0.500594 | ... | ... | 0.1 | 0 | 0.1 | 51500 | 150.1 | 0 | 150.1 | ... | ... | 0.956965 |
0.51328 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 155.1 | 0 | 155.1 | ... | ... | 0.977839 |
0.525805 | ... | ... | 0.1 | 0 | 0.1 | 52500 | 160.1 | 0 | 160.1 | ... | ... | 0.99843 |
0.538176 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 165.1 | 0 | 165.1 | ... | ... | 1.01875 |
0 | ... | ... | ... | ... | ... | 53500 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 54000 | 0 | 0 | 0 | 0 | 0 | 0 |
0 | ... | ... | ... | ... | ... | 54500 | 0 | 0 | 0 | 0 | 0 | 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.