Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.541625 | ... | ... | 220.1 | 0.2 | 220.3 | 5400 | 0.1 | 0 | 0.1 | ... | ... | 1.793226 |
2.424089 | ... | ... | 216.1 | 0.2 | 216.3 | 5800 | 0.1 | 0 | 0.1 | ... | ... | 1.715392 |
0.974233 | ... | ... | 129.1 | 0.2 | 129.3 | 14500 | 0.1 | 0 | 0.1 | ... | ... | 0.732595 |
0.922031 | ... | ... | 124.1 | 0.2 | 124.3 | 15000 | 0.1 | 0 | 0.1 | ... | ... | 0.696277 |
0.871602 | ... | ... | 119.1 | 0.2 | 119.3 | 15500 | 0.1 | 0 | 0.1 | ... | ... | 0.661088 |
0.82283 | ... | ... | 114.1 | 0.2 | 114.3 | 16000 | 0.1 | 0 | 0.1 | ... | ... | 0.626962 |
0.775607 | ... | ... | 109.1 | 0.2 | 109.3 | 16500 | 0.1 | 0 | 0.1 | ... | ... | 0.593825 |
0.729836 | ... | ... | 104.1 | 0.2 | 104.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 0.561597 |
0.685429 | ... | ... | 99.1 | 0.2 | 99.3 | 17500 | 0.1 | 0 | 0.1 | ... | ... | 0.530236 |
0.642307 | ... | ... | 94.1 | 0.2 | 94.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.499674 |
0.600396 | ... | ... | 89.1 | 0.2 | 89.3 | 18500 | 0.1 | 0 | 0.1 | ... | ... | 0.469852 |
0.559629 | ... | ... | 84.1 | 0.2 | 84.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.440732 |
0.519945 | ... | ... | 79.1 | 0.2 | 79.3 | 19500 | 0.1 | 0 | 0.1 | ... | ... | 0.412252 |
0.481286 | ... | ... | 74.1 | 0.2 | 74.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.384388 |
0.406839 | ... | ... | 64.1 | 0.2 | 64.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.330289 |
0.335907 | ... | ... | 54.1 | 0.2 | 54.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.278108 |
0.301658 | ... | ... | 49.1 | 0.2 | 49.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.252626 |
0.268171 | ... | ... | 44.1 | 0.2 | 44.3 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.227498 |
0.246516 | ... | ... | 39.2 | 0.2 | 39.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.222181 |
0.223319 | ... | ... | 34.2 | 0.2 | 34.4 | 24000 | 0.2 | 0 | 0.2 | ... | ... | 0.208137 |
0.205515 | ... | ... | 29.3 | 0.2 | 29.5 | 24500 | 0.3 | 0 | 0.3 | ... | ... | 0.197282 |
0.183855 | ... | ... | 24.4 | 0.2 | 24.6 | 25000 | 0.4 | 0 | 0.4 | ... | ... | 0.184707 |
0.170419 | ... | ... | 19.6 | 0.3 | 19.9 | 25500 | 0.6 | 0 | 0.6 | ... | ... | 0.168791 |
0.159416 | ... | ... | 15.1 | 0.2 | 15.3 | 26000 | 1 | -0.1 | 1.1 | ... | ... | 0.156686 |
0.152506 | ... | ... | 11.1 | 0.1 | 11.2 | 26500 | 1.9 | -0.1 | 2 | 2 | 1.8 | 0.153059 |
0.151426 | ... | ... | 7.7 | 0.1 | 7.7 | 27000 | 3.5 | -0.1 | 3.6 | 3.3 | 3.1 | 0.152447 |
0.154516 | ... | ... | 5.1 | 0.1 | 5.1 | 27500 | 5.8 | -0.2 | 5.9 | 6 | 5.4 | 0.153169 |
0.154617 | ... | ... | 4.6 | 0.1 | 4.7 | 27600 | 6.4 | -0.2 | 6.5 | ... | ... | 0.1548 |
0.155259 | ... | ... | 3.9 | 0 | 3.9 | 27800 | 7.6 | -0.2 | 7.8 | ... | ... | 0.155667 |
0.158722 | 3.2 | 3.2 | 3.3 | 0 | 3.3 | 28000 | 9 | -0.2 | 9.1 | 9.3 | 9.3 | 0.159377 |
0.166734 | ... | ... | 2.2 | -0.1 | 2.1 | 28500 | 12.8 | -0.2 | 13 | 12.3 | 12.3 | 0.168179 |
0.169344 | ... | ... | 2 | 0 | 2 | 28600 | 13.6 | -0.2 | 13.8 | 13.2 | 13.2 | 0.169122 |
0.176884 | 1.5 | 1.4 | 1.5 | -0.1 | 1.4 | 29000 | 17.1 | -0.3 | 17.3 | 16.6 | 16.6 | 0.17729 |
0.189934 | ... | ... | 1.1 | -0.1 | 1 | 29500 | 21.6 | -0.3 | 21.9 | ... | ... | 0.188706 |
0.200406 | 0.9 | 0.7 | 0.8 | -0.1 | 0.7 | 30000 | 26.4 | -0.3 | 26.6 | 26.8 | 26.8 | 0.203676 |
0.21521 | 0.6 | 0.6 | 0.6 | -0.1 | 0.6 | 30500 | 31.2 | -0.3 | 31.4 | ... | ... | 0.216555 |
0.230403 | 0.5 | 0.5 | 0.5 | -0.1 | 0.5 | 31000 | 36.1 | -0.3 | 36.3 | ... | ... | 0.233905 |
0.248122 | 0.4 | 0.4 | 0.5 | -0.1 | 0.4 | 31500 | 41 | -0.3 | 41.2 | ... | ... | 0.248512 |
0.263921 | ... | ... | 0.4 | 0 | 0.4 | 32000 | 45.9 | -0.3 | 46.2 | 46.8 | 46.8 | 0.266867 |
0.277711 | ... | ... | 0.3 | 0 | 0.3 | 32500 | 50.9 | -0.2 | 51.1 | ... | ... | 0.290854 |
0.28929 | 0.3 | 0.3 | 0.3 | -0.1 | 0.3 | 33000 | 55.9 | -0.2 | 56.1 | ... | ... | 0.307309 |
0.308622 | ... | ... | 0.3 | 0 | 0.3 | 33500 | 60.8 | -0.2 | 61 | ... | ... | 0.322536 |
0.31666 | ... | ... | 0.3 | -0.1 | 0.2 | 34000 | 65.8 | -0.2 | 66 | ... | ... | 0.345121 |
0.33461 | ... | ... | 0.2 | 0 | 0.2 | 34500 | 70.8 | -0.2 | 71 | ... | ... | 0.358738 |
0.352151 | ... | ... | 0.2 | 0 | 0.2 | 35000 | 75.8 | -0.2 | 76 | ... | ... | 0.380639 |
0.355017 | ... | ... | 0.2 | 0 | 0.2 | 35500 | 80.8 | -0.2 | 81 | ... | ... | 0.402229 |
0.371321 | ... | ... | 0.2 | 0 | 0.2 | 36000 | 85.8 | -0.2 | 86 | ... | ... | 0.42352 |
0.387296 | ... | ... | 0.2 | 0 | 0.2 | 36500 | 90.7 | -0.2 | 90.9 | ... | ... | 0.435151 |
0.402948 | ... | ... | 0.2 | 0 | 0.2 | 37000 | 95.7 | -0.2 | 95.9 | ... | ... | 0.455912 |
0.412401 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 105.7 | -0.2 | 105.9 | ... | ... | 0.49662 |
0.440636 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 115.7 | -0.2 | 115.9 | ... | ... | 0.536292 |
0.434118 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 125.7 | -0.2 | 125.9 | ... | ... | 0.57498 |
0.459001 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 135.7 | -0.2 | 135.9 | ... | ... | 0.612735 |
0.483111 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 145.7 | -0.2 | 145.9 | ... | ... | 0.649602 |
0.506501 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 155.7 | -0.2 | 155.9 | ... | ... | 0.685623 |
0.529216 | ... | ... | 0.1 | 0 | 0.1 | 44000 | 165.7 | -0.2 | 165.9 | ... | ... | 0.720839 |
0.55128 | ... | ... | 0.1 | 0 | 0.1 | 45000 | 175.7 | -0.2 | 175.9 | ... | ... | 0.755284 |
0.572752 | ... | ... | 0.1 | 0 | 0.1 | 46000 | 185.7 | -0.2 | 185.9 | ... | ... | 0.788995 |
0.593657 | ... | ... | 0.1 | 0 | 0.1 | 47000 | 195.7 | -0.2 | 195.9 | ... | ... | 0.822003 |
0.614015 | ... | ... | 0.1 | 0 | 0.1 | 48000 | 205.7 | -0.2 | 205.9 | ... | ... | 0.854339 |
0.633867 | ... | ... | 0.1 | 0 | 0.1 | 49000 | 215.7 | -0.2 | 215.9 | ... | ... | 0.886031 |
0.653233 | ... | ... | 0.1 | 0 | 0.1 | 50000 | 225.7 | -0.2 | 225.9 | ... | ... | 0.917105 |
0.672128 | ... | ... | 0.1 | 0 | 0.1 | 51000 | 235.7 | -0.2 | 235.9 | ... | ... | 0.947585 |
0.690591 | ... | ... | 0.1 | 0 | 0.1 | 52000 | 245.7 | -0.2 | 245.9 | ... | ... | 0.977496 |
0.708638 | ... | ... | 0.1 | 0 | 0.1 | 53000 | 255.7 | -0.2 | 255.9 | ... | ... | 1.006859 |
0.726277 | ... | ... | 0.1 | 0 | 0.1 | 54000 | 265.7 | -0.2 | 265.9 | ... | ... | 1.035695 |
0.743527 | ... | ... | 0.1 | 0 | 0.1 | 55000 | 275.7 | -0.2 | 275.9 | ... | ... | 1.064024 |
0.760413 | ... | ... | 0.1 | 0 | 0.1 | 56000 | 285.7 | -0.2 | 285.9 | ... | ... | 1.091862 |
0.776949 | ... | ... | 0.1 | 0 | 0.1 | 57000 | 295.7 | -0.2 | 295.9 | ... | ... | 1.11923 |
0.793144 | ... | ... | 0.1 | 0 | 0.1 | 58000 | 305.7 | -0.2 | 305.9 | ... | ... | 1.146142 |
0.80901 | ... | ... | 0.1 | 0 | 0.1 | 59000 | 315.7 | -0.2 | 315.9 | ... | ... | 1.172614 |
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.