Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.070119 | ... | ... | 21.87 | 0 | 21.87 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.912348 |
2.012172 | ... | ... | 21.37 | 0 | 21.37 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.883927 |
1.955487 | ... | ... | 20.87 | 0 | 20.87 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.856098 |
1.899999 | ... | ... | 20.37 | 0 | 20.37 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.828836 |
1.845647 | ... | ... | 19.87 | 0 | 19.87 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.802113 |
1.792376 | ... | ... | 19.37 | 0 | 19.37 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.775904 |
1.740131 | ... | ... | 18.87 | 0 | 18.87 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.75018 |
1.68886 | ... | ... | 18.37 | 0 | 18.37 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.724928 |
1.638518 | ... | ... | 17.87 | 0 | 17.87 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.700129 |
1.589058 | ... | ... | 17.37 | 0 | 17.37 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.675763 |
1.540437 | ... | ... | 16.87 | 0 | 16.87 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.651803 |
1.492612 | ... | ... | 16.37 | 0 | 16.37 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.628234 |
1.445546 | ... | ... | 15.87 | 0 | 15.87 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.605046 |
1.3992 | ... | ... | 15.37 | 0 | 15.37 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.582223 |
1.353536 | ... | ... | 14.87 | 0 | 14.87 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.559745 |
1.308522 | ... | ... | 14.37 | 0 | 14.37 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.537596 |
1.264119 | ... | ... | 13.87 | 0 | 13.87 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.51577 |
1.220295 | ... | ... | 13.37 | 0 | 13.37 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.494253 |
1.17702 | ... | ... | 12.87 | 0 | 12.87 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.473024 |
1.134258 | ... | ... | 12.37 | 0 | 12.37 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.452067 |
1.091978 | ... | ... | 11.87 | 0 | 11.87 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.43138 |
1.05015 | ... | ... | 11.37 | 0 | 11.37 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.410954 |
1.008736 | ... | ... | 10.87 | 0 | 10.87 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.390762 |
0.967709 | ... | ... | 10.37 | 0 | 10.37 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.370802 |
0.927032 | ... | ... | 9.87 | 0 | 9.87 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.379913 |
0.886674 | ... | ... | 9.37 | 0 | 9.37 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.359041 |
0.848559 | ... | ... | 8.88 | 0 | 8.88 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.356423 |
0.80867 | ... | ... | 8.38 | 0 | 8.38 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.348673 |
0.77084 | ... | ... | 7.88 | 0 | 7.88 | 36500 | 0.03 | 0 | 0.03 | ... | ... | 0.33774 |
0.73306 | ... | ... | 7.39 | 0 | 7.39 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.324557 |
0.697024 | ... | ... | 6.90 | 0 | 6.90 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0.316791 |
0.660822 | ... | ... | 6.41 | 0 | 6.41 | 38000 | 0.05 | 0 | 0.05 | ... | ... | 0.305468 |
0.626023 | ... | ... | 5.92 | 0 | 5.92 | 38500 | 0.07 | 0 | 0.07 | ... | ... | 0.296273 |
0.592378 | ... | ... | 5.44 | 0 | 5.44 | 39000 | 0.12 | 0.03 | 0.09 | 0.12 | 0.12 | 0.308358 |
0.559628 | ... | ... | 4.97 | 0 | 4.97 | 39500 | 0.11 | 0 | 0.11 | ... | ... | 0.277973 |
0.528946 | ... | ... | 4.50 | 0 | 4.50 | 40000 | 0.15 | 0 | 0.15 | ... | ... | 0.269836 |
0.501243 | ... | ... | 4.05 | 0 | 4.05 | 40500 | 0.19 | 0 | 0.19 | ... | ... | 0.26146 |
0.475861 | ... | ... | 3.62 | 0 | 3.62 | 41000 | 0.36 | 0.11 | 0.26 | 0.36 | 0.36 | 0.291589 |
0.453416 | ... | ... | 3.20 | 0 | 3.20 | 41500 | 0.34 | 0 | 0.34 | 0.34 | 0.34 | 0.25001 |
0.434351 | ... | ... | 2.81 | 0 | 2.81 | 42000 | 0.45 | 0 | 0.45 | ... | ... | 0.243598 |
0.416651 | ... | ... | 2.44 | 0 | 2.44 | 42500 | 0.58 | 0 | 0.58 | ... | ... | 0.236762 |
0.403124 | ... | ... | 2.11 | 0 | 2.11 | 43000 | 0.95 | 0.22 | 0.74 | 0.95 | 0.95 | 0.279647 |
0.390773 | ... | ... | 1.80 | 0 | 1.80 | 43500 | 0.93 | 0 | 0.93 | ... | ... | 0.221538 |
0.331854 | 1.30 | 1.30 | 1.52 | -0.22 | 1.30 | 44000 | 1.41 | 0.27 | 1.15 | 1.41 | 1.41 | 0.271265 |
0.371265 | ... | ... | 1.27 | 0 | 1.27 | 44500 | 1.40 | 0 | 1.40 | ... | ... | 0.197848 |
0.319937 | 0.86 | 0.86 | 1.05 | -0.19 | 0.86 | 45000 | 1.68 | 0 | 1.68 | ... | ... | 0.180293 |
0.361042 | ... | ... | 0.87 | 0 | 0.87 | 45500 | 2 | 0 | 2 | ... | ... | 0.151474 |
0.308761 | 0.58 | 0.53 | 0.71 | -0.18 | 0.53 | 46000 | 2.34 | 0 | 2.34 | ... | ... | 0 |
0.354704 | ... | ... | 0.58 | 0 | 0.58 | 46500 | 2.71 | 0 | 2.71 | ... | ... | 0 |
0.354574 | ... | ... | 0.48 | 0 | 0.48 | 47000 | 3.10 | 0 | 3.10 | ... | ... | 0 |
0.311411 | 0.27 | 0.27 | 0.39 | -0.12 | 0.27 | 47500 | 3.51 | 0 | 3.51 | ... | ... | 0 |
0.355656 | ... | ... | 0.32 | 0 | 0.32 | 48000 | 3.94 | 0 | 3.94 | ... | ... | 0 |
0.31806 | 0.17 | 0.17 | 0.26 | -0.09 | 0.17 | 48500 | 4.38 | 0 | 4.38 | ... | ... | 0 |
0.359727 | ... | ... | 0.21 | 0 | 0.21 | 49000 | 4.83 | 0 | 4.83 | ... | ... | 0 |
0.361447 | ... | ... | 0.17 | 0 | 0.17 | 49500 | 5.29 | 0 | 5.29 | ... | ... | 0 |
0.364927 | ... | ... | 0.14 | 0 | 0.14 | 50000 | 5.76 | 0 | 5.76 | ... | ... | 0 |
0.371682 | ... | ... | 0.12 | 0 | 0.12 | 50500 | 6.24 | 0 | 6.24 | ... | ... | 0 |
0.375934 | ... | ... | 0.10 | 0 | 0.10 | 51000 | 6.72 | 0 | 6.72 | ... | ... | 0 |
0.381566 | ... | ... | 0.09 | 0 | 0.09 | 51500 | 7.20 | 0 | 7.20 | ... | ... | 0 |
0.389672 | ... | ... | 0.08 | 0 | 0.08 | 52000 | 7.69 | 0 | 7.69 | ... | ... | 0 |
0.396145 | ... | ... | 0.07 | 0 | 0.07 | 52500 | 8.18 | 0 | 8.18 | ... | ... | 0 |
0.400718 | ... | ... | 0.06 | 0 | 0.06 | 53000 | 8.67 | 0 | 8.67 | ... | ... | 0 |
0.409892 | ... | ... | 0.05 | 0 | 0.05 | 53500 | 9.16 | 0 | 9.16 | ... | ... | 0 |
0.418048 | ... | ... | 0.05 | 0 | 0.05 | 54000 | 9.66 | 0 | 9.66 | ... | ... | 0 |
0.42508 | ... | ... | 0.04 | 0 | 0.04 | 54500 | 10.15 | 0 | 10.15 | ... | ... | 0 |
0.43084 | ... | ... | 0.04 | 0 | 0.04 | 55000 | 10.65 | 0 | 10.65 | ... | ... | 0 |
0.444862 | ... | ... | 0.04 | 0 | 0.04 | 55500 | 11.15 | 0 | 11.15 | ... | ... | 0 |
0.448717 | ... | ... | 0.03 | 0 | 0.03 | 56000 | 11.64 | 0 | 11.64 | ... | ... | 0 |
0.462136 | ... | ... | 0.03 | 0 | 0.03 | 56500 | 12.14 | 0 | 12.14 | ... | ... | 0 |
0.463743 | ... | ... | 0.03 | 0 | 0.03 | 57000 | 12.64 | 0 | 12.64 | ... | ... | 0 |
0.476566 | ... | ... | 0.03 | 0 | 0.03 | 57500 | 13.14 | 0 | 13.14 | ... | ... | 0 |
0.48923 | ... | ... | 0.03 | 0 | 0.03 | 58000 | 13.64 | 0 | 13.64 | ... | ... | 0 |
0.48759 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 14.14 | 0 | 14.14 | ... | ... | 0 |
0.499674 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 14.64 | 0 | 14.64 | ... | ... | 0 |
0.511614 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 15.13 | 0 | 15.13 | ... | ... | 0 |
0.523416 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 15.63 | 0 | 15.63 | ... | ... | 0 |
0.516974 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 16.13 | 0 | 16.13 | ... | ... | 0 |
0.528207 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 16.63 | 0 | 16.63 | ... | ... | 0 |
0.539314 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 17.13 | 0 | 17.13 | ... | ... | 0 |
0.550294 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 17.63 | 0 | 17.63 | ... | ... | 0 |
0.561154 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 18.13 | 0 | 18.13 | ... | ... | 0 |
0.546921 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.63 | 0 | 18.63 | ... | ... | 0 |
0.557197 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.13 | 0 | 19.13 | ... | ... | 0 |
0.567359 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.63 | 0 | 19.63 | ... | ... | 0 |
0.577418 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.13 | 0 | 20.13 | ... | ... | 0 |
0.587377 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.63 | 0 | 20.63 | ... | ... | 0 |
0.597237 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.13 | 0 | 21.13 | ... | ... | 0 |
0.566866 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.63 | 0 | 21.63 | ... | ... | 0 |
0.576024 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.13 | 0 | 22.13 | ... | ... | 0 |
0.585096 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.63 | 0 | 22.63 | ... | ... | 0 |
0.594084 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.13 | 0 | 23.13 | ... | ... | 0 |
0.60299 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.63 | 0 | 23.63 | ... | ... | 0 |
0.611807 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.13 | 0 | 24.13 | ... | ... | 0 |
0.620546 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.63 | 0 | 24.63 | ... | ... | 0 |
0.629209 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.13 | 0 | 25.13 | ... | ... | 0 |
0.637796 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.63 | 0 | 25.63 | ... | ... | 0 |
0.646307 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.13 | 0 | 26.13 | ... | ... | 0 |
0.654746 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.63 | 0 | 26.63 | ... | ... | 0 |
0.663112 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.13 | 0 | 27.13 | ... | ... | 0 |
0.671407 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.63 | 0 | 27.63 | ... | ... | 0 |
0.679628 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.13 | 0 | 28.13 | ... | ... | 0 |
0.687776 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.63 | 0 | 28.63 | ... | ... | 0 |
0.695857 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.13 | 0 | 29.13 | ... | ... | 0 |
0.703871 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.63 | 0 | 29.63 | ... | ... | 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.