Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.738337 | ... | ... | 27.30 | 0.68 | 27.98 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.353026 |
0.717024 | ... | ... | 26.80 | 0.68 | 27.48 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.343639 |
0.696267 | ... | ... | 26.30 | 0.68 | 26.98 | 21500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.334472 |
0.676037 | ... | ... | 25.80 | 0.68 | 26.48 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.348151 |
0.656309 | ... | ... | 25.30 | 0.68 | 25.98 | 22500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.338841 |
0.637057 | ... | ... | 24.80 | 0.68 | 25.48 | 23000 | 0.02 | 0 | 0.02 | ... | ... | 0.344246 |
0.618259 | ... | ... | 24.30 | 0.68 | 24.98 | 23500 | 0.02 | -0.01 | 0.02 | ... | ... | 0.334981 |
0.599895 | ... | ... | 23.80 | 0.68 | 24.48 | 24000 | 0.02 | 0 | 0.02 | ... | ... | 0.336689 |
0.581943 | ... | ... | 23.30 | 0.68 | 23.98 | 24500 | 0.03 | 0 | 0.03 | ... | ... | 0.336327 |
0.564385 | ... | ... | 22.80 | 0.68 | 23.48 | 25000 | 0.03 | -0.01 | 0.03 | ... | ... | 0.327141 |
0.547205 | ... | ... | 22.30 | 0.68 | 22.98 | 25500 | 0.03 | -0.01 | 0.04 | ... | ... | 0.3254 |
0.530385 | ... | ... | 21.80 | 0.68 | 22.48 | 26000 | 0.04 | -0.01 | 0.04 | ... | ... | 0.322702 |
0.513912 | ... | ... | 21.30 | 0.68 | 21.98 | 26500 | 0.04 | -0.01 | 0.05 | ... | ... | 0.319288 |
0.497771 | ... | ... | 20.80 | 0.68 | 21.48 | 27000 | 0.05 | 0 | 0.05 | ... | ... | 0.319979 |
0.481947 | ... | ... | 20.30 | 0.68 | 20.98 | 27500 | 0.06 | -0.01 | 0.06 | ... | ... | 0.315172 |
0.46643 | ... | ... | 19.80 | 0.68 | 20.48 | 28000 | 0.07 | -0.01 | 0.07 | ... | ... | 0.313778 |
0.451206 | ... | ... | 19.30 | 0.68 | 19.98 | 28500 | 0.07 | -0.01 | 0.08 | ... | ... | 0.308173 |
0.436266 | ... | ... | 18.80 | 0.68 | 19.48 | 29000 | 0.08 | -0.01 | 0.09 | ... | ... | 0.305471 |
0.421597 | ... | ... | 18.30 | 0.68 | 18.98 | 29500 | 0.09 | -0.01 | 0.10 | ... | ... | 0.30214 |
0.40719 | ... | ... | 17.80 | 0.68 | 18.48 | 30000 | 0.11 | -0.01 | 0.11 | ... | ... | 0.300763 |
0.393036 | ... | ... | 17.30 | 0.68 | 17.98 | 30500 | 0.12 | -0.01 | 0.13 | ... | ... | 0.296315 |
0.379126 | ... | ... | 16.81 | 0.68 | 17.48 | 31000 | 0.13 | -0.01 | 0.14 | ... | ... | 0.293599 |
0.366501 | ... | ... | 16.32 | 0.67 | 16.99 | 31500 | 0.15 | -0.02 | 0.16 | ... | ... | 0.290294 |
0.355112 | ... | ... | 15.83 | 0.67 | 16.50 | 32000 | 0.17 | -0.02 | 0.18 | ... | ... | 0.288202 |
0.344889 | ... | ... | 15.34 | 0.67 | 16.01 | 32500 | 0.19 | -0.02 | 0.20 | ... | ... | 0.285431 |
0.334775 | ... | ... | 14.86 | 0.67 | 15.53 | 33000 | 0.21 | -0.02 | 0.23 | ... | ... | 0.283514 |
0.325716 | ... | ... | 14.39 | 0.66 | 15.05 | 33500 | 0.24 | -0.02 | 0.26 | ... | ... | 0.280905 |
0.317618 | ... | ... | 13.91 | 0.66 | 14.57 | 34000 | 0.27 | -0.02 | 0.29 | ... | ... | 0.278911 |
0.310381 | ... | ... | 13.45 | 0.66 | 14.10 | 34500 | 0.30 | -0.03 | 0.33 | ... | ... | 0.276254 |
0.303901 | ... | ... | 12.99 | 0.65 | 13.64 | 35000 | 0.34 | -0.03 | 0.37 | ... | ... | 0.275056 |
0.298075 | ... | ... | 12.53 | 0.65 | 13.18 | 35500 | 0.38 | -0.04 | 0.41 | ... | ... | 0.273092 |
0.292804 | ... | ... | 12.09 | 0.64 | 12.72 | 36000 | 0.42 | -0.04 | 0.46 | ... | ... | 0.271341 |
0.287996 | ... | ... | 11.64 | 0.63 | 12.27 | 36500 | 0.47 | -0.05 | 0.52 | ... | ... | 0.269719 |
0.284254 | ... | ... | 11.21 | 0.62 | 11.83 | 37000 | 0.53 | -0.05 | 0.58 | ... | ... | 0.268901 |
0.280745 | ... | ... | 10.79 | 0.61 | 11.40 | 37500 | 0.60 | -0.06 | 0.66 | ... | ... | 0.267995 |
0.278026 | ... | ... | 10.37 | 0.61 | 10.97 | 38000 | 0.67 | -0.07 | 0.74 | ... | ... | 0.26698 |
0.275947 | ... | ... | 9.96 | 0.60 | 10.56 | 38500 | 0.74 | -0.08 | 0.82 | ... | ... | 0.26584 |
0.273833 | ... | ... | 9.56 | 0.59 | 10.15 | 39000 | 0.83 | -0.09 | 0.92 | ... | ... | 0.265699 |
0.272184 | ... | ... | 9.17 | 0.58 | 9.75 | 39500 | 0.93 | -0.10 | 1.02 | ... | ... | 0.265287 |
0.27091 | ... | ... | 8.80 | 0.56 | 9.36 | 40000 | 1.03 | -0.11 | 1.14 | ... | ... | 0.26462 |
0.269932 | ... | ... | 8.43 | 0.55 | 8.98 | 40500 | 1.14 | -0.12 | 1.26 | ... | ... | 0.264671 |
0.268737 | ... | ... | 8.07 | 0.54 | 8.60 | 41000 | 1.26 | -0.14 | 1.40 | ... | ... | 0.264402 |
0.268633 | ... | ... | 7.72 | 0.53 | 8.25 | 41500 | 1.40 | -0.15 | 1.54 | ... | ... | 0.26471 |
0.268222 | ... | ... | 7.39 | 0.51 | 7.90 | 42000 | 1.54 | -0.16 | 1.70 | ... | ... | 0.26467 |
0.267928 | ... | ... | 7.06 | 0.50 | 7.56 | 42500 | 1.69 | -0.18 | 1.87 | ... | ... | 0.265116 |
0.268114 | ... | ... | 6.75 | 0.48 | 7.23 | 43000 | 1.86 | -0.19 | 2.04 | ... | ... | 0.265596 |
0.26835 | ... | ... | 6.45 | 0.47 | 6.92 | 43500 | 2.03 | -0.20 | 2.23 | ... | ... | 0.266103 |
0.268627 | ... | ... | 6.16 | 0.46 | 6.61 | 44000 | 2.22 | -0.22 | 2.43 | ... | ... | 0.26663 |
0.26894 | ... | ... | 5.88 | 0.44 | 6.32 | 44500 | 2.42 | -0.23 | 2.65 | ... | ... | 0.26753 |
0.269632 | ... | ... | 5.61 | 0.43 | 6.04 | 45000 | 2.63 | -0.24 | 2.87 | ... | ... | 0.268432 |
0.270343 | ... | ... | 5.35 | 0.42 | 5.77 | 45500 | 2.85 | -0.26 | 3.10 | ... | ... | 0.26934 |
0.271078 | ... | ... | 5.11 | 0.40 | 5.51 | 46000 | 3.08 | -0.27 | 3.34 | ... | ... | 0.270262 |
0.271841 | ... | ... | 4.87 | 0.39 | 5.26 | 46500 | 3.32 | -0.28 | 3.60 | ... | ... | 0.271205 |
0.272642 | ... | ... | 4.64 | 0.38 | 5.02 | 47000 | 3.57 | -0.29 | 3.86 | ... | ... | 0.272179 |
0.273488 | ... | ... | 4.43 | 0.36 | 4.79 | 47500 | 3.83 | -0.31 | 4.13 | ... | ... | 0.273193 |
0.274389 | ... | ... | 4.22 | 0.35 | 4.57 | 48000 | 4.09 | -0.32 | 4.41 | ... | ... | 0.273941 |
0.275041 | ... | ... | 4.02 | 0.34 | 4.35 | 48500 | 4.37 | -0.33 | 4.70 | ... | ... | 0.275073 |
0.276091 | ... | ... | 3.83 | 0.33 | 4.15 | 49000 | 4.66 | -0.34 | 5 | ... | ... | 0.276283 |
0.276919 | ... | ... | 3.64 | 0.32 | 3.96 | 49500 | 4.96 | -0.35 | 5.31 | ... | ... | 0.277271 |
0.277856 | ... | ... | 3.47 | 0.31 | 3.77 | 50000 | 5.26 | -0.37 | 5.63 | ... | ... | 0.278368 |
0.278601 | ... | ... | 3.30 | 0.29 | 3.59 | 50500 | 5.57 | -0.38 | 5.95 | ... | ... | 0.279274 |
0.279485 | ... | ... | 3.14 | 0.28 | 3.42 | 51000 | 5.89 | -0.39 | 6.28 | ... | ... | 0.280321 |
0.280207 | ... | ... | 2.99 | 0.27 | 3.26 | 51500 | 6.22 | -0.40 | 6.62 | ... | ... | 0.281208 |
0.2811 | ... | ... | 2.84 | 0.26 | 3.10 | 52000 | 6.55 | -0.41 | 6.96 | ... | ... | 0.282269 |
0.28186 | ... | ... | 2.71 | 0.25 | 2.95 | 52500 | 6.89 | -0.42 | 7.31 | ... | ... | 0.283203 |
0.282827 | ... | ... | 2.57 | 0.24 | 2.81 | 53000 | 7.24 | -0.43 | 7.67 | ... | ... | 0.284346 |
0.283693 | ... | ... | 2.45 | 0.23 | 2.68 | 53500 | 7.60 | -0.44 | 8.04 | ... | ... | 0.285395 |
0.284472 | ... | ... | 2.33 | 0.22 | 2.55 | 54000 | 7.96 | -0.45 | 8.41 | ... | ... | 0.286363 |
0.285178 | ... | ... | 2.21 | 0.21 | 2.42 | 54500 | 8.33 | -0.46 | 8.78 | ... | ... | 0.2876 |
0.286164 | ... | ... | 2.10 | 0.21 | 2.31 | 55000 | 8.70 | -0.46 | 9.16 | ... | ... | 0.288793 |
0.286767 | ... | ... | 2 | 0.20 | 2.19 | 55500 | 9.08 | -0.48 | 9.55 | ... | ... | 0.289611 |
0.287688 | ... | ... | 1.90 | 0.19 | 2.09 | 56000 | 9.46 | -0.48 | 9.94 | ... | ... | 0.290756 |
0.288603 | ... | ... | 1.81 | 0.18 | 1.99 | 56500 | 9.85 | -0.49 | 10.34 | ... | ... | 0.291903 |
0.289161 | ... | ... | 1.72 | 0.17 | 1.89 | 57000 | 10.25 | -0.50 | 10.74 | ... | ... | 0.293068 |
0.290102 | ... | ... | 1.63 | 0.17 | 1.80 | 57500 | 10.65 | -0.51 | 11.15 | ... | ... | 0.294269 |
0.291086 | ... | ... | 1.55 | 0.17 | 1.71 | 58000 | 11.05 | -0.51 | 11.56 | ... | ... | 0.295523 |
0.291743 | ... | ... | 1.47 | 0.16 | 1.63 | 58500 | 11.46 | -0.52 | 11.98 | ... | ... | 0.296849 |
0.292464 | ... | ... | 1.40 | 0.15 | 1.55 | 59000 | 11.88 | -0.52 | 12.40 | ... | ... | 0.298266 |
0.293268 | ... | ... | 1.33 | 0.14 | 1.47 | 59500 | 12.29 | -0.53 | 12.82 | ... | ... | 0.299397 |
0.294177 | ... | ... | 1.26 | 0.14 | 1.40 | 60000 | 12.71 | -0.54 | 13.25 | ... | ... | 0.300645 |
0.294788 | ... | ... | 1.20 | 0.13 | 1.33 | 60500 | 13.14 | -0.55 | 13.68 | ... | ... | 0.302033 |
0.295529 | ... | ... | 1.14 | 0.13 | 1.27 | 61000 | 13.57 | -0.55 | 14.12 | ... | ... | 0.303582 |
0.296423 | ... | ... | 1.09 | 0.12 | 1.21 | 61500 | 14 | -0.55 | 14.55 | ... | ... | 0.305316 |
0.297497 | ... | ... | 1.03 | 0.12 | 1.15 | 62000 | 14.44 | -0.56 | 15 | ... | ... | 0.30682 |
0.298312 | ... | ... | 0.98 | 0.12 | 1.10 | 62500 | 14.88 | -0.56 | 15.44 | ... | ... | 0.308542 |
0.298861 | ... | ... | 0.94 | 0.11 | 1.04 | 63000 | 15.32 | -0.57 | 15.89 | ... | ... | 0.310508 |
0.299627 | ... | ... | 0.89 | 0.10 | 0.99 | 63500 | 15.77 | -0.57 | 16.34 | ... | ... | 0.312275 |
0.300643 | ... | ... | 0.85 | 0.10 | 0.95 | 64000 | 16.21 | -0.58 | 16.79 | ... | ... | 0.313843 |
0.301423 | ... | ... | 0.81 | 0.09 | 0.90 | 64500 | 16.67 | -0.58 | 17.25 | ... | ... | 0.316188 |
0.302492 | ... | ... | 0.77 | 0.09 | 0.86 | 65000 | 17.12 | -0.59 | 17.71 | ... | ... | 0.318372 |
0.303341 | ... | ... | 0.74 | 0.09 | 0.82 | 65500 | 17.58 | -0.59 | 18.17 | ... | ... | 0.320392 |
0.304524 | ... | ... | 0.70 | 0.09 | 0.79 | 66000 | 18.04 | -0.60 | 18.63 | ... | ... | 0.322769 |
0.305505 | ... | ... | 0.67 | 0.08 | 0.75 | 66500 | 18.50 | -0.60 | 19.10 | ... | ... | 0.325001 |
0.306277 | ... | ... | 0.64 | 0.08 | 0.72 | 67000 | 18.96 | -0.61 | 19.57 | ... | ... | 0.327629 |
0.307444 | ... | ... | 0.62 | 0.07 | 0.69 | 67500 | 19.43 | -0.61 | 20.03 | ... | ... | 0.330134 |
0.308424 | ... | ... | 0.59 | 0.07 | 0.66 | 68000 | 19.89 | -0.62 | 20.51 | ... | ... | 0.332516 |
0.309211 | ... | ... | 0.56 | 0.07 | 0.63 | 68500 | 20.36 | -0.62 | 20.98 | ... | ... | 0.335341 |
0.310461 | ... | ... | 0.54 | 0.07 | 0.60 | 69000 | 20.84 | -0.62 | 21.45 | ... | ... | 0.338639 |
0.311545 | ... | ... | 0.52 | 0.06 | 0.58 | 69500 | 21.31 | -0.63 | 21.93 | ... | ... | 0.341269 |
0.312455 | ... | ... | 0.49 | 0.06 | 0.55 | 70000 | 21.78 | -0.63 | 22.41 | ... | ... | 0.34439 |
0.313908 | ... | ... | 0.47 | 0.06 | 0.53 | 70500 | 22.26 | -0.63 | 22.89 | ... | ... | 0.347429 |
0.314479 | ... | ... | 0.46 | 0.05 | 0.51 | 71000 | 22.74 | -0.63 | 23.37 | ... | ... | 0.350991 |
0.315622 | ... | ... | 0.44 | 0.05 | 0.49 | 71500 | 23.22 | -0.64 | 23.85 | ... | ... | 0.354489 |
0.317394 | ... | ... | 0.42 | 0.06 | 0.47 | 72000 | 23.70 | -0.64 | 24.33 | ... | ... | 0.357922 |
0.318252 | ... | ... | 0.40 | 0.05 | 0.45 | 72500 | 24.18 | -0.64 | 24.82 | ... | ... | 0.361293 |
0.319774 | ... | ... | 0.39 | 0.05 | 0.44 | 73000 | 24.66 | -0.64 | 25.30 | ... | ... | 0.365232 |
0.320333 | ... | ... | 0.37 | 0.05 | 0.42 | 73500 | 25.15 | -0.65 | 25.79 | ... | ... | 0.369121 |
0.321592 | ... | ... | 0.36 | 0.05 | 0.40 | 74000 | 25.63 | -0.65 | 26.28 | ... | ... | 0.372963 |
0.322725 | ... | ... | 0.35 | 0.04 | 0.39 | 74500 | 26.12 | -0.65 | 26.77 | ... | ... | 0.377399 |
0.324645 | ... | ... | 0.33 | 0.05 | 0.38 | 75000 | 26.61 | -0.65 | 27.26 | ... | ... | 0.381153 |
0.325543 | ... | ... | 0.32 | 0.04 | 0.36 | 75500 | 27.10 | -0.65 | 27.75 | ... | ... | 0.385509 |
0.327267 | ... | ... | 0.31 | 0.04 | 0.35 | 76000 | 27.59 | -0.66 | 28.24 | ... | ... | 0.389829 |
0.327918 | ... | ... | 0.30 | 0.04 | 0.34 | 76500 | 28.08 | -0.66 | 28.73 | ... | ... | 0.394112 |
0.329439 | ... | ... | 0.29 | 0.04 | 0.33 | 77000 | 28.57 | -0.66 | 29.23 | ... | ... | 0.398359 |
0.330868 | ... | ... | 0.28 | 0.04 | 0.32 | 77500 | 29.06 | -0.66 | 29.72 | ... | ... | 0.403228 |
0.331135 | ... | ... | 0.27 | 0.04 | 0.30 | 78000 | 29.55 | -0.67 | 30.22 | ... | ... | 0.407408 |
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.