Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.191496 | ... | ... | 104.1 | 0.2 | 104.3 | 17000 | 0.1 | 0 | 0.1 | ... | ... | 1.094438 |
1.048764 | ... | ... | 94.1 | 0.2 | 94.3 | 18000 | 0.1 | 0 | 0.1 | ... | ... | 0.973757 |
0.913886 | ... | ... | 84.1 | 0.2 | 84.3 | 19000 | 0.1 | 0 | 0.1 | ... | ... | 0.858886 |
0.786034 | ... | ... | 74.1 | 0.2 | 74.3 | 20000 | 0.1 | 0 | 0.1 | ... | ... | 0.749079 |
0.6645 | ... | ... | 64.1 | 0.2 | 64.3 | 21000 | 0.1 | 0 | 0.1 | ... | ... | 0.643649 |
0.548683 | ... | ... | 54.1 | 0.2 | 54.3 | 22000 | 0.1 | 0 | 0.1 | ... | ... | 0.541958 |
0.492753 | ... | ... | 49.1 | 0.2 | 49.3 | 22500 | 0.1 | 0 | 0.1 | ... | ... | 0.492297 |
0.481771 | ... | ... | 44.1 | 0.3 | 44.4 | 23000 | 0.1 | 0 | 0.1 | ... | ... | 0.443328 |
0.426703 | ... | ... | 39.2 | 0.2 | 39.4 | 23500 | 0.1 | 0 | 0.1 | ... | ... | 0.394949 |
0.37262 | ... | ... | 34.2 | 0.2 | 34.4 | 24000 | 0.1 | 0 | 0.1 | ... | ... | 0.347041 |
0.3194 | ... | ... | 29.2 | 0.2 | 29.4 | 24500 | 0.1 | 0 | 0.1 | ... | ... | 0.299493 |
0.230663 | ... | ... | 24.1 | 0.2 | 24.3 | 25000 | 0.1 | 0 | 0.1 | ... | ... | 0.252135 |
0.215006 | ... | ... | 19.2 | 0.2 | 19.4 | 25500 | 0.1 | 0 | 0.1 | ... | ... | 0.227614 |
0.192867 | ... | ... | 14.3 | 0.2 | 14.5 | 26000 | 0.2 | -0.1 | 0.2 | 0.2 | 0.2 | 0.189392 |
0.181419 | ... | ... | 13.3 | 0.2 | 13.5 | 26100 | 0.2 | -0.1 | 0.2 | ... | ... | 0.178315 |
0.179849 | ... | ... | 12.3 | 0.2 | 12.5 | 26200 | 0.2 | 0 | 0.2 | ... | ... | 0.177482 |
0.167863 | ... | ... | 11.4 | 0.2 | 11.5 | 26300 | 0.2 | -0.1 | 0.3 | ... | ... | 0.16578 |
0.163812 | ... | ... | 10.4 | 0.2 | 10.6 | 26400 | 0.3 | -0.1 | 0.3 | ... | ... | 0.162189 |
0.158204 | ... | ... | 9.5 | 0.2 | 9.6 | 26500 | 0.3 | -0.1 | 0.4 | ... | ... | 0.156921 |
0.157074 | ... | ... | 8.6 | 0.2 | 8.7 | 26600 | 0.4 | -0.1 | 0.5 | ... | ... | 0.156112 |
0.148412 | ... | ... | 7.7 | 0.1 | 7.8 | 26700 | 0.5 | -0.1 | 0.6 | ... | ... | 0.152694 |
0.147761 | ... | ... | 6.9 | 0.1 | 6.9 | 26800 | 0.6 | -0.2 | 0.8 | ... | ... | 0.147195 |
0.144244 | ... | ... | 6.1 | 0 | 6.1 | 26900 | 0.8 | -0.2 | 1 | ... | ... | 0.14769 |
0.145319 | ... | ... | 5.3 | 0 | 5.3 | 27000 | 1 | -0.2 | 1.2 | ... | ... | 0.145015 |
0.143046 | ... | ... | 4.6 | -0.1 | 4.6 | 27100 | 1.3 | -0.2 | 1.5 | ... | ... | 0.145992 |
0.143783 | ... | ... | 4 | -0.1 | 3.9 | 27200 | 1.6 | -0.3 | 1.9 | 1.7 | 1.7 | 0.143644 |
0.143991 | ... | ... | 3.4 | -0.1 | 3.3 | 27300 | 2 | -0.3 | 2.3 | 2 | 2 | 0.143916 |
0.143629 | ... | ... | 2.9 | -0.1 | 2.8 | 27400 | 2.5 | -0.3 | 2.8 | 2.6 | 2.3 | 0.143612 |
0.145437 | 2.7 | 2.7 | 2.4 | -0.1 | 2.3 | 27500 | 3 | -0.3 | 3.3 | ... | ... | 0.145477 |
0.146745 | 2.3 | 2.3 | 2 | -0.1 | 1.9 | 27600 | 3.6 | -0.3 | 3.9 | 3.4 | 3.4 | 0.146844 |
0.147717 | ... | ... | 1.7 | -0.1 | 1.6 | 27700 | 4.3 | -0.3 | 4.6 | ... | ... | 0.147881 |
0.148552 | 1.7 | 1.7 | 1.4 | -0.1 | 1.3 | 27800 | 5 | -0.3 | 5.3 | ... | ... | 0.148793 |
0.149535 | 1.5 | 1.5 | 1.1 | -0.1 | 1 | 27900 | 5.7 | -0.3 | 6 | ... | ... | 0.149869 |
0.1511 | ... | ... | 0.9 | -0.1 | 0.8 | 28000 | 6.5 | -0.3 | 6.8 | 5.6 | 5.6 | 0.151547 |
0.153897 | ... | ... | 0.8 | -0.1 | 0.7 | 28100 | 7.4 | -0.3 | 7.7 | ... | ... | 0.154481 |
0.158879 | 0.8 | 0.8 | 0.7 | -0.1 | 0.6 | 28200 | 8.3 | -0.3 | 8.6 | ... | ... | 0.159623 |
0.161988 | ... | ... | 0.6 | -0.1 | 0.5 | 28300 | 9.2 | -0.3 | 9.5 | ... | ... | 0.162937 |
0.168895 | ... | ... | 0.5 | -0.1 | 0.4 | 28400 | 10.1 | -0.3 | 10.4 | ... | ... | 0.164072 |
0.174725 | ... | ... | 0.4 | -0.1 | 0.4 | 28500 | 11 | -0.3 | 11.3 | ... | ... | 0.169505 |
0.17937 | ... | ... | 0.4 | -0.1 | 0.3 | 28600 | 12 | -0.3 | 12.3 | ... | ... | 0.173647 |
0.182651 | ... | ... | 0.3 | -0.1 | 0.3 | 28700 | 13 | -0.3 | 13.2 | ... | ... | 0.184774 |
0.193371 | ... | ... | 0.3 | -0.1 | 0.3 | 28800 | 13.9 | -0.3 | 14.2 | ... | ... | 0.18693 |
0.194506 | ... | ... | 0.3 | -0.1 | 0.2 | 28900 | 14.9 | -0.3 | 15.2 | ... | ... | 0.197459 |
0.204605 | ... | ... | 0.3 | -0.1 | 0.2 | 29000 | 15.9 | -0.2 | 16.1 | 16.2 | 16.2 | 0.207865 |
0.214578 | ... | ... | 0.2 | 0 | 0.2 | 29100 | 16.9 | -0.3 | 17.1 | ... | ... | 0.207167 |
0.212483 | ... | ... | 0.2 | -0.1 | 0.2 | 29200 | 17.9 | -0.3 | 18.1 | ... | ... | 0.217036 |
0.240336 | ... | ... | 0.2 | 0 | 0.2 | 29500 | 20.8 | -0.3 | 21.1 | ... | ... | 0.231624 |
0.266955 | ... | ... | 0.1 | 0 | 0.1 | 30000 | 25.8 | -0.3 | 26 | ... | ... | 0.256312 |
0.279556 | 0.1 | 0.1 | 0.1 | -0.1 | 0.1 | 30500 | 30.8 | -0.2 | 31 | ... | ... | 0.298718 |
0.316242 | ... | ... | 0.1 | 0 | 0.1 | 31000 | 35.8 | -0.2 | 36 | ... | ... | 0.340159 |
0.351809 | ... | ... | 0.1 | 0 | 0.1 | 31500 | 40.8 | -0.2 | 40.9 | ... | ... | 0.380731 |
0.386369 | ... | ... | 0.1 | 0 | 0.1 | 32000 | 45.7 | -0.2 | 45.9 | ... | ... | 0.383218 |
0.419999 | ... | ... | 0.1 | 0 | 0.1 | 32500 | 50.7 | -0.2 | 50.9 | ... | ... | 0.42179 |
0.452796 | ... | ... | 0.1 | 0 | 0.1 | 33000 | 55.7 | -0.2 | 55.9 | ... | ... | 0.459777 |
0.484786 | ... | ... | 0.1 | 0 | 0.1 | 33500 | 60.7 | -0.2 | 60.9 | ... | ... | 0.497198 |
0.51606 | ... | ... | 0.1 | 0 | 0.1 | 34000 | 65.7 | -0.2 | 65.9 | ... | ... | 0.534069 |
0.546624 | ... | ... | 0.1 | 0 | 0.1 | 34500 | 70.7 | -0.2 | 70.9 | ... | ... | 0.570406 |
0.576548 | ... | ... | 0.1 | 0 | 0.1 | 35000 | 75.7 | -0.2 | 75.9 | ... | ... | 0.606226 |
0.634559 | ... | ... | 0.1 | 0 | 0.1 | 36000 | 85.7 | -0.2 | 85.9 | ... | ... | 0.676371 |
0.690325 | ... | ... | 0.1 | 0 | 0.1 | 37000 | 95.7 | -0.2 | 95.9 | ... | ... | 0.744615 |
0.744058 | ... | ... | 0.1 | 0 | 0.1 | 38000 | 105.7 | -0.2 | 105.9 | ... | ... | 0.811062 |
0.795899 | ... | ... | 0.1 | 0 | 0.1 | 39000 | 115.7 | -0.2 | 115.9 | ... | ... | 0.875807 |
0.846015 | ... | ... | 0.1 | 0 | 0.1 | 40000 | 125.7 | -0.2 | 125.9 | ... | ... | 0.938932 |
0.894508 | ... | ... | 0.1 | 0 | 0.1 | 41000 | 135.7 | -0.2 | 135.9 | ... | ... | 1.000526 |
0.941498 | ... | ... | 0.1 | 0 | 0.1 | 42000 | 145.7 | -0.2 | 145.9 | ... | ... | 1.060661 |
0.987084 | ... | ... | 0.1 | 0 | 0.1 | 43000 | 155.7 | -0.2 | 155.9 | ... | ... | 1.119406 |
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.