Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.562734 | ... | ... | 22.15 | 0 | 22.15 | 22500 | 0.04 | 0 | 0.04 | ... | ... | 0.338225 |
0.543271 | ... | ... | 21.65 | 0 | 21.65 | 23000 | 0.04 | 0 | 0.04 | ... | ... | 0.334227 |
0.524259 | ... | ... | 21.15 | 0 | 21.15 | 23500 | 0.05 | 0 | 0.05 | ... | ... | 0.334562 |
0.505675 | ... | ... | 20.65 | 0 | 20.65 | 24000 | 0.06 | 0 | 0.06 | ... | ... | 0.333347 |
0.487498 | ... | ... | 20.15 | 0 | 20.15 | 24500 | 0.07 | 0 | 0.07 | ... | ... | 0.331017 |
0.469711 | ... | ... | 19.65 | 0 | 19.65 | 25000 | 0.08 | 0 | 0.08 | ... | ... | 0.327849 |
0.452295 | ... | ... | 19.15 | 0 | 19.15 | 25500 | 0.10 | 0 | 0.10 | ... | ... | 0.326909 |
0.435234 | ... | ... | 18.65 | 0 | 18.65 | 26000 | 0.11 | 0 | 0.11 | ... | ... | 0.324885 |
0.418511 | ... | ... | 18.15 | 0 | 18.15 | 26500 | 0.13 | 0 | 0.13 | ... | ... | 0.322025 |
0.402112 | ... | ... | 17.65 | 0 | 17.65 | 27000 | 0.15 | 0 | 0.15 | ... | ... | 0.320563 |
0.386023 | ... | ... | 17.15 | 0 | 17.15 | 27500 | 0.17 | 0 | 0.17 | ... | ... | 0.3182 |
0.371378 | ... | ... | 16.66 | 0 | 16.66 | 28000 | 0.19 | 0 | 0.19 | ... | ... | 0.315115 |
0.358139 | ... | ... | 16.17 | 0 | 16.17 | 28500 | 0.21 | 0 | 0.21 | ... | ... | 0.312987 |
0.34625 | ... | ... | 15.68 | 0 | 15.68 | 29000 | 0.24 | 0 | 0.24 | ... | ... | 0.31153 |
0.335634 | ... | ... | 15.20 | 0 | 15.20 | 29500 | 0.27 | 0 | 0.27 | ... | ... | 0.309245 |
0.326196 | ... | ... | 14.73 | 0 | 14.73 | 30000 | 0.31 | 0 | 0.31 | ... | ... | 0.307457 |
0.318829 | ... | ... | 14.26 | 0 | 14.26 | 30500 | 0.34 | 0 | 0.34 | ... | ... | 0.304925 |
0.31137 | ... | ... | 13.80 | 0 | 13.80 | 31000 | 0.38 | 0 | 0.38 | ... | ... | 0.302774 |
0.304738 | ... | ... | 13.34 | 0 | 13.34 | 31500 | 0.43 | 0 | 0.43 | ... | ... | 0.300886 |
0.299677 | ... | ... | 12.89 | 0 | 12.89 | 32000 | 0.48 | 0 | 0.48 | ... | ... | 0.299168 |
0.295117 | ... | ... | 12.44 | 0 | 12.44 | 32500 | 0.53 | 0 | 0.53 | ... | ... | 0.297549 |
0.290959 | ... | ... | 12 | 0 | 12 | 33000 | 0.59 | 0 | 0.59 | ... | ... | 0.29522 |
0.287115 | ... | ... | 11.57 | 0 | 11.57 | 33500 | 0.65 | 0 | 0.65 | ... | ... | 0.293691 |
0.28351 | ... | ... | 11.14 | 0 | 11.14 | 34000 | 0.72 | 0 | 0.72 | ... | ... | 0.292125 |
0.281374 | ... | ... | 10.72 | 0 | 10.72 | 34500 | 0.80 | 0 | 0.80 | ... | ... | 0.290498 |
0.278609 | ... | ... | 10.31 | 0 | 10.31 | 35000 | 0.88 | 0 | 0.88 | ... | ... | 0.289379 |
0.276441 | ... | ... | 9.90 | 0 | 9.90 | 35500 | 0.97 | 0 | 0.97 | ... | ... | 0.287547 |
0.274751 | ... | ... | 9.51 | 0 | 9.51 | 36000 | 1.07 | 0 | 1.07 | ... | ... | 0.286671 |
0.273438 | ... | ... | 9.12 | 0 | 9.12 | 36500 | 1.17 | 0 | 1.17 | ... | ... | 0.285583 |
0.272425 | ... | ... | 8.75 | 0 | 8.75 | 37000 | 1.29 | 0 | 1.29 | ... | ... | 0.284771 |
0.271176 | ... | ... | 8.38 | 0 | 8.38 | 37500 | 1.41 | 0 | 1.41 | ... | ... | 0.283721 |
0.270601 | ... | ... | 8.02 | 0 | 8.02 | 38000 | 1.54 | 0 | 1.54 | ... | ... | 0.283328 |
0.270168 | ... | ... | 7.68 | 0 | 7.68 | 38500 | 1.69 | 0 | 1.69 | ... | ... | 0.283076 |
0.269846 | ... | ... | 7.34 | 0 | 7.34 | 39000 | 1.84 | 0 | 1.84 | ... | ... | 0.282941 |
0.270012 | ... | ... | 7.02 | 0 | 7.02 | 39500 | 2.01 | 0 | 2.01 | ... | ... | 0.282902 |
0.269835 | ... | ... | 6.71 | 0 | 6.71 | 40000 | 2.18 | 0 | 2.18 | ... | ... | 0.282944 |
0.270093 | ... | ... | 6.41 | 0 | 6.41 | 40500 | 2.37 | 0 | 2.37 | ... | ... | 0.283058 |
0.270381 | ... | ... | 6.12 | 0 | 6.12 | 41000 | 2.57 | 0 | 2.57 | ... | ... | 0.283601 |
0.271056 | ... | ... | 5.84 | 0 | 5.84 | 41500 | 2.78 | 0 | 2.78 | ... | ... | 0.284189 |
0.271394 | ... | ... | 5.57 | 0 | 5.57 | 42000 | 3 | 0 | 3 | ... | ... | 0.284825 |
0.27211 | ... | ... | 5.32 | 0 | 5.32 | 42500 | 3.23 | 0 | 3.23 | ... | ... | 0.285512 |
0.272851 | ... | ... | 5.07 | 0 | 5.07 | 43000 | 3.47 | 0 | 3.47 | ... | ... | 0.286257 |
0.273629 | ... | ... | 4.84 | 0 | 4.84 | 43500 | 3.72 | 0 | 3.72 | ... | ... | 0.287066 |
0.27412 | ... | ... | 4.61 | 0 | 4.61 | 44000 | 3.98 | 0 | 3.98 | ... | ... | 0.287948 |
0.275002 | ... | ... | 4.39 | 0 | 4.39 | 44500 | 4.25 | 0 | 4.25 | ... | ... | 0.288915 |
0.275625 | ... | ... | 4.18 | 0 | 4.18 | 45000 | 4.52 | 0 | 4.52 | ... | ... | 0.289649 |
0.276333 | ... | ... | 3.98 | 0 | 3.98 | 45500 | 4.81 | 0 | 4.81 | ... | ... | 0.290821 |
0.277139 | ... | ... | 3.79 | 0 | 3.79 | 46000 | 5.11 | 0 | 5.11 | ... | ... | 0.29179 |
0.277734 | ... | ... | 3.61 | 0 | 3.61 | 46500 | 5.41 | 0 | 5.41 | ... | ... | 0.292573 |
0.278456 | ... | ... | 3.43 | 0 | 3.43 | 47000 | 5.72 | 0 | 5.72 | ... | ... | 0.29351 |
0.278997 | ... | ... | 3.26 | 0 | 3.26 | 47500 | 6.03 | 0 | 6.03 | ... | ... | 0.294292 |
0.279698 | ... | ... | 3.10 | 0 | 3.10 | 48000 | 6.36 | 0 | 6.36 | ... | ... | 0.295258 |
0.280248 | ... | ... | 2.95 | 0 | 2.95 | 48500 | 6.69 | 0 | 6.69 | ... | ... | 0.296428 |
0.28066 | ... | ... | 2.80 | 0 | 2.80 | 49000 | 7.03 | 0 | 7.03 | ... | ... | 0.297491 |
0.281281 | ... | ... | 2.66 | 0 | 2.66 | 49500 | 7.38 | 0 | 7.38 | ... | ... | 0.298461 |
0.281796 | ... | ... | 2.52 | 0 | 2.52 | 50000 | 7.73 | 0 | 7.73 | ... | ... | 0.299688 |
0.28256 | ... | ... | 2.40 | 0 | 2.40 | 50500 | 8.09 | 0 | 8.09 | ... | ... | 0.300857 |
0.282904 | ... | ... | 2.27 | 0 | 2.27 | 51000 | 8.46 | 0 | 8.46 | ... | ... | 0.301982 |
0.283534 | ... | ... | 2.16 | 0 | 2.16 | 51500 | 8.83 | 0 | 8.83 | ... | ... | 0.303427 |
0.284479 | ... | ... | 2.05 | 0 | 2.05 | 52000 | 9.21 | 0 | 9.21 | ... | ... | 0.304867 |
0.285042 | ... | ... | 1.95 | 0 | 1.95 | 52500 | 9.60 | 0 | 9.60 | ... | ... | 0.306318 |
0.285964 | ... | ... | 1.85 | 0 | 1.85 | 53000 | 9.99 | 0 | 9.99 | ... | ... | 0.307797 |
0.286524 | ... | ... | 1.76 | 0 | 1.76 | 53500 | 10.39 | 0 | 10.39 | ... | ... | 0.309689 |
0.28749 | ... | ... | 1.67 | 0 | 1.67 | 54000 | 10.79 | 0 | 10.79 | ... | ... | 0.311281 |
0.288115 | ... | ... | 1.59 | 0 | 1.59 | 54500 | 11.20 | 0 | 11.20 | ... | ... | 0.313334 |
0.289201 | ... | ... | 1.51 | 0 | 1.51 | 55000 | 11.61 | 0 | 11.61 | ... | ... | 0.315114 |
0.289969 | ... | ... | 1.44 | 0 | 1.44 | 55500 | 12.03 | 0 | 12.03 | ... | ... | 0.317403 |
0.291258 | ... | ... | 1.37 | 0 | 1.37 | 56000 | 12.45 | 0 | 12.45 | ... | ... | 0.319448 |
0.292256 | ... | ... | 1.31 | 0 | 1.31 | 56500 | 12.88 | 0 | 12.88 | ... | ... | 0.322056 |
0.29296 | ... | ... | 1.24 | 0 | 1.24 | 57000 | 13.31 | 0 | 13.31 | ... | ... | 0.324448 |
0.294267 | ... | ... | 1.19 | 0 | 1.19 | 57500 | 13.74 | 0 | 13.74 | ... | ... | 0.327041 |
0.29531 | ... | ... | 1.13 | 0 | 1.13 | 58000 | 14.18 | 0 | 14.18 | ... | ... | 0.329436 |
0.296559 | ... | ... | 1.08 | 0 | 1.08 | 58500 | 14.62 | 0 | 14.62 | ... | ... | 0.332491 |
0.297558 | ... | ... | 1.03 | 0 | 1.03 | 59000 | 15.06 | 0 | 15.06 | ... | ... | 0.334942 |
0.298798 | ... | ... | 0.99 | 0 | 0.99 | 59500 | 15.51 | 0 | 15.51 | ... | ... | 0.338096 |
0.299804 | ... | ... | 0.94 | 0 | 0.94 | 60000 | 15.96 | 0 | 15.96 | ... | ... | 0.341099 |
0.300568 | ... | ... | 0.90 | 0 | 0.90 | 60500 | 16.42 | 0 | 16.42 | ... | ... | 0.344407 |
0.30216 | ... | ... | 0.86 | 0 | 0.86 | 61000 | 16.87 | 0 | 16.87 | ... | ... | 0.34758 |
0.303003 | ... | ... | 0.82 | 0 | 0.82 | 61500 | 17.33 | 0 | 17.33 | ... | ... | 0.350621 |
0.304183 | ... | ... | 0.79 | 0 | 0.79 | 62000 | 17.79 | 0 | 17.79 | ... | ... | 0.354004 |
0.305157 | ... | ... | 0.75 | 0 | 0.75 | 62500 | 18.25 | 0 | 18.25 | ... | ... | 0.357749 |
0.306516 | ... | ... | 0.72 | 0 | 0.72 | 63000 | 18.72 | 0 | 18.72 | ... | ... | 0.361392 |
0.30769 | ... | ... | 0.69 | 0 | 0.69 | 63500 | 19.18 | 0 | 19.18 | ... | ... | 0.364935 |
0.308675 | ... | ... | 0.66 | 0 | 0.66 | 64000 | 19.65 | 0 | 19.65 | ... | ... | 0.368873 |
0.310112 | ... | ... | 0.64 | 0 | 0.64 | 64500 | 20.12 | 0 | 20.12 | ... | ... | 0.372725 |
0.311385 | ... | ... | 0.61 | 0 | 0.61 | 65000 | 20.60 | 0 | 20.60 | ... | ... | 0.376996 |
0.31249 | ... | ... | 0.59 | 0 | 0.59 | 65500 | 21.07 | 0 | 21.07 | ... | ... | 0.381194 |
0.313423 | ... | ... | 0.56 | 0 | 0.56 | 66000 | 21.55 | 0 | 21.55 | ... | ... | 0.385322 |
0.314896 | ... | ... | 0.54 | 0 | 0.54 | 66500 | 22.03 | 0 | 22.03 | ... | ... | 0.389893 |
0.31549 | ... | ... | 0.52 | 0 | 0.52 | 67000 | 22.51 | 0 | 22.51 | ... | ... | 0.394404 |
0.317412 | ... | ... | 0.50 | 0 | 0.50 | 67500 | 22.99 | 0 | 22.99 | ... | ... | 0.398856 |
0.318447 | ... | ... | 0.48 | 0 | 0.48 | 68000 | 23.47 | 0 | 23.47 | ... | ... | 0.403772 |
0.319329 | ... | ... | 0.46 | 0 | 0.46 | 68500 | 23.95 | 0 | 23.95 | ... | ... | 0.408114 |
0.320871 | ... | ... | 0.45 | 0 | 0.45 | 69000 | 24.44 | 0 | 24.44 | ... | ... | 0.412928 |
0.322294 | ... | ... | 0.43 | 0 | 0.43 | 69500 | 24.93 | 0 | 24.93 | ... | ... | 0.418221 |
0.323597 | ... | ... | 0.42 | 0 | 0.42 | 70000 | 25.41 | 0 | 25.41 | ... | ... | 0.422941 |
0.324777 | ... | ... | 0.40 | 0 | 0.40 | 70500 | 25.90 | 0 | 25.90 | ... | ... | 0.428146 |
0.32583 | ... | ... | 0.39 | 0 | 0.39 | 71000 | 26.39 | 0 | 26.39 | ... | ... | 0.433309 |
0.326753 | ... | ... | 0.37 | 0 | 0.37 | 71500 | 26.89 | 0 | 26.89 | ... | ... | 0.438962 |
0.328496 | ... | ... | 0.36 | 0 | 0.36 | 72000 | 27.38 | 0 | 27.38 | ... | ... | 0.444044 |
0.33015 | ... | ... | 0.35 | 0 | 0.35 | 72500 | 27.87 | 0 | 27.87 | ... | ... | 0.449619 |
0.330718 | ... | ... | 0.34 | 0 | 0.34 | 73000 | 28.37 | 0 | 28.37 | ... | ... | 0.455155 |
0.332168 | ... | ... | 0.33 | 0 | 0.33 | 73500 | 28.86 | 0 | 28.86 | ... | ... | 0.460654 |
0.333524 | ... | ... | 0.32 | 0 | 0.32 | 74000 | 29.36 | 0 | 29.36 | ... | ... | 0.466116 |
0.334786 | ... | ... | 0.31 | 0 | 0.31 | 74500 | 29.86 | 0 | 29.86 | ... | ... | 0.472073 |
0.33595 | ... | ... | 0.30 | 0 | 0.30 | 75000 | 30.35 | 0 | 30.35 | ... | ... | 0.477463 |
0.338138 | ... | ... | 0.29 | 0 | 0.29 | 75500 | 30.85 | 0 | 30.85 | ... | ... | 0.483348 |
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.