Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.525644 | ... | ... | 23.02 | 0.75 | 23.77 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 2.224162 |
2.447127 | ... | ... | 22.52 | 0.75 | 23.27 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 2.159391 |
2.370424 | ... | ... | 22.02 | 0.75 | 22.77 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 2.096053 |
2.295452 | ... | ... | 21.52 | 0.75 | 22.27 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 2.03408 |
2.222134 | ... | ... | 21.02 | 0.75 | 21.77 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.973408 |
2.150394 | ... | ... | 20.52 | 0.75 | 21.27 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.913962 |
2.080167 | ... | ... | 20.02 | 0.75 | 20.77 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 1.855689 |
2.011399 | ... | ... | 19.52 | 0.75 | 20.27 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 1.798553 |
1.944024 | ... | ... | 19.02 | 0.75 | 19.77 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 1.742503 |
1.877986 | ... | ... | 18.52 | 0.75 | 19.27 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 1.687493 |
1.813233 | ... | ... | 18.02 | 0.75 | 18.77 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 1.633468 |
1.749716 | ... | ... | 17.52 | 0.75 | 18.27 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 1.580377 |
1.687388 | ... | ... | 17.02 | 0.75 | 17.77 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 1.528208 |
1.626205 | ... | ... | 16.52 | 0.75 | 17.27 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 1.476921 |
1.566125 | ... | ... | 16.02 | 0.75 | 16.77 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 1.426477 |
1.507108 | ... | ... | 15.52 | 0.75 | 16.27 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 1.376824 |
1.449118 | ... | ... | 15.02 | 0.75 | 15.77 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 1.327932 |
1.392118 | ... | ... | 14.52 | 0.75 | 15.27 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 1.279786 |
1.336076 | ... | ... | 14.02 | 0.75 | 14.77 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 1.232356 |
1.28096 | ... | ... | 13.52 | 0.75 | 14.27 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 1.185606 |
1.226738 | ... | ... | 13.02 | 0.75 | 13.77 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 1.139489 |
1.173381 | ... | ... | 12.52 | 0.75 | 13.27 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 1.094013 |
1.120862 | ... | ... | 12.02 | 0.75 | 12.77 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 1.049151 |
1.069156 | ... | ... | 11.52 | 0.75 | 12.27 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 1.004861 |
1.018237 | ... | ... | 11.02 | 0.75 | 11.77 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.961102 |
0.968081 | ... | ... | 10.52 | 0.75 | 11.27 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.917875 |
0.918665 | ... | ... | 10.02 | 0.75 | 10.77 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.875158 |
0.869968 | ... | ... | 9.52 | 0.75 | 10.27 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.832916 |
0.821969 | ... | ... | 9.02 | 0.75 | 9.77 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.791131 |
0.774647 | ... | ... | 8.52 | 0.75 | 9.27 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.749784 |
0.727984 | ... | ... | 8.02 | 0.75 | 8.77 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.708824 |
0.681961 | ... | ... | 7.52 | 0.75 | 8.27 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.668262 |
0.636561 | ... | ... | 7.02 | 0.75 | 7.77 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.628069 |
0.591766 | ... | ... | 6.53 | 0.75 | 7.27 | 38000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.588179 |
0.547561 | ... | ... | 6.03 | 0.75 | 6.77 | 38500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.548617 |
0.550837 | ... | ... | 5.53 | 0.75 | 6.28 | 39000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.509317 |
0.506636 | ... | ... | 5.04 | 0.74 | 5.78 | 39500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.51225 |
0.492112 | ... | ... | 4.54 | 0.74 | 5.28 | 40000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.470596 |
0.447372 | ... | ... | 4.05 | 0.74 | 4.78 | 40500 | 0.02 | -0.02 | 0.03 | ... | ... | 0.454493 |
0.440233 | ... | ... | 3.56 | 0.73 | 4.29 | 41000 | 0.03 | -0.02 | 0.05 | 0.03 | 0.03 | 0.446091 |
0.419723 | ... | ... | 3.09 | 0.72 | 3.80 | 41500 | 0.04 | -0.03 | 0.07 | 0.03 | 0.03 | 0.42498 |
0.40024 | ... | ... | 2.62 | 0.70 | 3.32 | 42000 | 0.05 | -0.06 | 0.11 | 0.10 | 0.05 | 0.39598 |
0.384736 | ... | ... | 2.18 | 0.66 | 2.84 | 42500 | 0.07 | -0.10 | 0.17 | 0.12 | 0.07 | 0.382091 |
0.366909 | 2.32 | 2.32 | 1.78 | 0.60 | 2.38 | 43000 | 0.11 | -0.15 | 0.26 | 0.19 | 0.09 | 0.370224 |
0.359353 | 1.75 | 1.75 | 1.41 | 0.54 | 1.94 | 43500 | 0.17 | -0.22 | 0.39 | 0.19 | 0.14 | 0.358379 |
0.35155 | 1.50 | 1.50 | 1.09 | 0.45 | 1.54 | 44000 | 0.27 | -0.30 | 0.57 | 0.36 | 0.26 | 0.350987 |
0.349476 | ... | ... | 0.82 | 0.36 | 1.18 | 44500 | 0.41 | -0.39 | 0.80 | 0.69 | 0.38 | 0.349185 |
0.347708 | 1 | 0.74 | 0.61 | 0.27 | 0.88 | 45000 | 0.61 | -0.48 | 1.09 | 0.72 | 0.72 | 0.350014 |
0.353875 | 0.70 | 0.41 | 0.44 | 0.20 | 0.64 | 45500 | 0.87 | -0.55 | 1.42 | ... | ... | 0.353955 |
0.361855 | 0.42 | 0.33 | 0.32 | 0.14 | 0.46 | 46000 | 1.19 | -0.61 | 1.80 | ... | ... | 0.359599 |
0.370228 | 0.38 | 0.33 | 0.23 | 0.10 | 0.33 | 46500 | 1.56 | -0.66 | 2.21 | ... | ... | 0.370733 |
0.381212 | 0.34 | 0.22 | 0.17 | 0.07 | 0.23 | 47000 | 1.96 | -0.69 | 2.65 | ... | ... | 0.382043 |
0.394812 | ... | ... | 0.13 | 0.04 | 0.17 | 47500 | 2.39 | -0.71 | 3.10 | ... | ... | 0.392116 |
0.404859 | 0.18 | 0.12 | 0.10 | 0.02 | 0.12 | 48000 | 2.85 | -0.73 | 3.57 | ... | ... | 0.406808 |
0.42121 | 0.11 | 0.11 | 0.07 | 0.02 | 0.09 | 48500 | 3.31 | -0.74 | 4.05 | ... | ... | 0.417958 |
0.432165 | ... | ... | 0.06 | 0.01 | 0.06 | 49000 | 3.79 | -0.74 | 4.53 | ... | ... | 0.436314 |
0.448096 | ... | ... | 0.05 | 0 | 0.05 | 49500 | 4.28 | -0.75 | 5.02 | ... | ... | 0.45392 |
0.466004 | ... | ... | 0.04 | 0 | 0.04 | 50000 | 4.76 | -0.75 | 5.51 | ... | ... | 0.462243 |
0.49059 | ... | ... | 0.03 | 0 | 0.03 | 50500 | 5.26 | -0.75 | 6.01 | ... | ... | 0.487245 |
0.494137 | ... | ... | 0.03 | -0.01 | 0.02 | 51000 | 5.75 | -0.75 | 6.50 | ... | ... | 0.508729 |
0.527945 | ... | ... | 0.02 | 0 | 0.02 | 51500 | 6.25 | -0.75 | 7 | ... | ... | 0.526065 |
0.53866 | ... | ... | 0.02 | 0 | 0.02 | 52000 | 6.74 | -0.75 | 7.49 | ... | ... | 0.538098 |
0.540762 | ... | ... | 0.02 | -0.01 | 0.01 | 52500 | 7.24 | -0.75 | 7.99 | ... | ... | 0.571529 |
0.570578 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 7.74 | -0.75 | 8.49 | ... | ... | 0.574833 |
0.553593 | ... | ... | 0.01 | -0.01 | 0.01 | 53500 | 8.24 | -0.75 | 8.99 | ... | ... | 0.606873 |
0.580701 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 8.73 | -0.75 | 9.48 | ... | ... | 0.596099 |
0.607426 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 9.23 | -0.75 | 9.98 | ... | ... | 0.627269 |
0.633749 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 9.73 | -0.75 | 10.48 | ... | ... | 0.658156 |
0.659701 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 10.23 | -0.75 | 10.98 | ... | ... | 0.688766 |
0.68533 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 10.73 | -0.75 | 11.48 | ... | ... | 0.719104 |
0.710611 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 11.23 | -0.75 | 11.98 | ... | ... | 0.749174 |
0.735549 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 11.73 | -0.75 | 12.48 | ... | ... | 0.778982 |
0.760174 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 12.23 | -0.75 | 12.98 | ... | ... | 0.808531 |
0.784504 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 12.73 | -0.75 | 13.48 | ... | ... | 0.837827 |
0.808537 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 13.23 | -0.75 | 13.98 | ... | ... | 0.866874 |
0.832271 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 13.73 | -0.75 | 14.48 | ... | ... | 0.895677 |
0.855729 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 14.23 | -0.75 | 14.98 | ... | ... | 0.924238 |
0.878919 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 14.73 | -0.75 | 15.48 | ... | ... | 0.952564 |
0.901845 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 15.23 | -0.75 | 15.98 | ... | ... | 0.980656 |
0.924496 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 15.73 | -0.75 | 16.48 | ... | ... | 1.008521 |
0.94691 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 16.23 | -0.75 | 16.98 | ... | ... | 1.03616 |
0.969083 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 16.73 | -0.75 | 17.48 | ... | ... | 1.063578 |
0.991021 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 17.23 | -0.75 | 17.98 | ... | ... | 1.090779 |
1.012728 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 17.73 | -0.75 | 18.48 | ... | ... | 1.117766 |
1.034192 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 18.23 | -0.75 | 18.98 | ... | ... | 1.144542 |
1.055429 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 18.73 | -0.75 | 19.48 | ... | ... | 1.171111 |
1.076452 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 19.23 | -0.75 | 19.98 | ... | ... | 1.197476 |
1.097272 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 19.73 | -0.75 | 20.48 | ... | ... | 1.22364 |
1.117895 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 20.23 | -0.75 | 20.98 | ... | ... | 1.249606 |
1.138317 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.73 | -0.75 | 21.48 | ... | ... | 1.275378 |
1.158531 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 21.23 | -0.75 | 21.98 | ... | ... | 1.300956 |
1.178541 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.73 | -0.75 | 22.48 | ... | ... | 1.326347 |
1.198363 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 22.23 | -0.75 | 22.98 | ... | ... | 1.351553 |
1.217999 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.73 | -0.75 | 23.48 | ... | ... | 1.376575 |
1.237456 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 23.23 | -0.75 | 23.98 | ... | ... | 1.401416 |
1.256735 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.73 | -0.75 | 24.48 | ... | ... | 1.42608 |
1.275841 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 24.23 | -0.75 | 24.98 | ... | ... | 1.450569 |
1.294771 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.73 | -0.75 | 25.48 | ... | ... | 1.474885 |
1.313529 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 25.23 | -0.75 | 25.98 | ... | ... | 1.499031 |
1.332122 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.73 | -0.75 | 26.48 | ... | ... | 1.52301 |
1.350554 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 26.23 | -0.75 | 26.98 | ... | ... | 1.546823 |
1.368828 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.73 | -0.75 | 27.48 | ... | ... | 1.570473 |
1.386947 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 27.23 | -0.75 | 27.98 | ... | ... | 1.593962 |
1.404914 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.73 | -0.75 | 28.48 | ... | ... | 1.617293 |
1.42273 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 28.23 | -0.75 | 28.98 | ... | ... | 1.640467 |
1.440399 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.73 | -0.75 | 29.48 | ... | ... | 1.663487 |
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.