Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 21.58 | 0 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.131309 |
0 | ... | ... | 21.08 | 0 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.097065 |
0 | ... | ... | 20.58 | 0 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.063575 |
0 | ... | ... | 20.08 | 0 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.030789 |
0 | ... | ... | 19.58 | 0 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.998685 |
0 | ... | ... | 19.08 | 0 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.967234 |
0 | ... | ... | 18.58 | 0 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.936408 |
0 | ... | ... | 18.08 | 0 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.906177 |
0 | ... | ... | 17.58 | 0 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.876508 |
0 | ... | ... | 17.08 | 0 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.847382 |
0 | ... | ... | 16.58 | 0 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.818779 |
0 | ... | ... | 16.08 | 0 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.790676 |
0 | ... | ... | 15.58 | 0 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.763053 |
0 | ... | ... | 15.08 | 0 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.735874 |
0 | ... | ... | 14.58 | 0 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.709135 |
0 | ... | ... | 14.08 | 0 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.682818 |
0 | ... | ... | 13.58 | 0 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.656906 |
0 | ... | ... | 13.08 | 0 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.631371 |
0 | ... | ... | 12.58 | 0 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.606208 |
0 | ... | ... | 12.08 | 0 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.581405 |
0 | ... | ... | 11.58 | 0 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.556943 |
0 | ... | ... | 11.08 | 0 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.532793 |
0 | ... | ... | 10.58 | 0 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.508953 |
0 | ... | ... | 10.08 | 0 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.485412 |
0 | ... | ... | 9.58 | 0 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.462158 |
0 | ... | ... | 9.08 | 0 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.474716 |
0 | ... | ... | 8.58 | 0 | 8.58 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.450442 |
0 | ... | ... | 8.08 | 0 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.42642 |
0 | ... | ... | 7.59 | 0 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.423947 |
0 | ... | ... | 7.09 | 0 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.399355 |
0 | ... | ... | 6.59 | 0 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 0.390289 |
0 | ... | ... | 6.10 | 0 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.377614 |
0 | ... | ... | 5.61 | 0 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0.371625 |
0 | ... | ... | 5.12 | 0 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | 0.367585 |
0 | ... | ... | 4.64 | 0 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | 0.357689 |
0 | ... | ... | 4.17 | 0 | 4.17 | 39000 | 0.10 | 0 | 0.10 | ... | ... | 0.35706 |
0 | ... | ... | 3.71 | 0 | 3.71 | 39500 | 0.08 | -0.05 | 0.13 | 0.08 | 0.08 | 0.314292 |
0 | ... | ... | 3.26 | 0 | 3.26 | 40000 | 0.11 | -0.08 | 0.19 | 0.11 | 0.11 | 0.303717 |
0 | ... | ... | 2.84 | 0 | 2.84 | 40500 | 0.18 | -0.09 | 0.26 | 0.18 | 0.18 | 0.313879 |
0 | ... | ... | 2.44 | 0 | 2.44 | 41000 | 0.22 | -0.15 | 0.37 | 0.23 | 0.19 | 0.298739 |
0 | ... | ... | 2.07 | 0 | 2.07 | 41500 | 0.32 | -0.18 | 0.50 | 0.35 | 0.26 | 0.304677 |
0 | ... | ... | 1.74 | 0 | 1.74 | 42000 | 0.41 | -0.26 | 0.66 | 0.50 | 0.41 | 0.29391 |
0.069759 | ... | ... | 1.44 | 0 | 1.44 | 42500 | 0.55 | -0.32 | 0.86 | 0.60 | 0.52 | 0.29325 |
0.302459 | 1.70 | 1.30 | 1.18 | 0.52 | 1.69 | 43000 | 0.85 | -0.25 | 1.10 | 0.89 | 0.78 | 0.327752 |
0.183558 | ... | ... | 0.95 | 0 | 0.95 | 43500 | 1.37 | 0 | 1.37 | ... | ... | 0.407759 |
0.285654 | 1.13 | 0.88 | 0.76 | 0.32 | 1.08 | 44000 | 1.14 | -0.54 | 1.68 | 1.36 | 1.14 | 0.284406 |
0.296393 | 0.91 | 0.71 | 0.60 | 0.30 | 0.90 | 44500 | 2.02 | 0 | 2.02 | ... | ... | 0.442005 |
0.287852 | 0.73 | 0.53 | 0.48 | 0.21 | 0.68 | 45000 | 1.86 | -0.54 | 2.39 | 2.02 | 1.86 | 0.319777 |
0.292392 | 0.60 | 0.36 | 0.38 | 0.17 | 0.54 | 45500 | 2.79 | 0 | 2.79 | ... | ... | 0.48418 |
0.291762 | 0.48 | 0.33 | 0.30 | 0.11 | 0.41 | 46000 | 3.21 | 0 | 3.21 | ... | ... | 0.508329 |
0.308824 | 0.37 | 0.33 | 0.24 | 0.12 | 0.36 | 46500 | 3.65 | 0 | 3.65 | ... | ... | 0.534729 |
0.315587 | 0.29 | 0.21 | 0.20 | 0.09 | 0.29 | 47000 | 4.11 | 0 | 4.11 | ... | ... | 0.562695 |
0.313713 | 0.21 | 0.20 | 0.16 | 0.06 | 0.21 | 47500 | 4.57 | 0 | 4.57 | ... | ... | 0.589867 |
0.324341 | 0.18 | 0.14 | 0.13 | 0.05 | 0.18 | 48000 | 5.04 | 0 | 5.04 | ... | ... | 0.618088 |
0.336733 | 0.15 | 0.11 | 0.11 | 0.05 | 0.15 | 48500 | 5.52 | 0 | 5.52 | ... | ... | 0.647752 |
0.342566 | 0.12 | 0.12 | 0.09 | 0.03 | 0.12 | 49000 | 6 | 0 | 6 | ... | ... | 0.676034 |
0.330467 | ... | ... | 0.08 | 0 | 0.08 | 49500 | 6.49 | 0 | 6.49 | ... | ... | 0.7063 |
0.34229 | ... | ... | 0.07 | 0 | 0.07 | 50000 | 6.97 | 0 | 6.97 | ... | ... | 0.733873 |
0.368295 | 0.07 | 0.06 | 0.06 | 0.02 | 0.07 | 50500 | 7.46 | 0 | 7.46 | ... | ... | 0.762113 |
0.36557 | ... | ... | 0.05 | 0 | 0.05 | 51000 | 7.96 | 0 | 7.96 | ... | ... | 0.791186 |
0.370614 | ... | ... | 0.04 | 0 | 0.04 | 51500 | 8.45 | 0 | 8.45 | ... | ... | 0.819488 |
0.380825 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.95 | 0 | 8.95 | ... | ... | 0.84707 |
0.398689 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.44 | 0 | 9.44 | ... | ... | 0.873974 |
0.406618 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.94 | 0 | 9.94 | ... | ... | 0.900241 |
0.412544 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.43 | 0 | 10.43 | ... | ... | 0.925905 |
0.428943 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.93 | 0 | 10.93 | ... | ... | 0.952875 |
0.431724 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 11.43 | 0 | 11.43 | ... | ... | 0.977447 |
0.447282 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0 | 11.93 | ... | ... | 1.00343 |
0.445893 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.43 | 0 | 12.43 | ... | ... | 1.028959 |
0.460601 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.92 | 0 | 12.92 | ... | ... | 1.052092 |
0.475114 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0 | 13.42 | ... | ... | 1.076763 |
0.489439 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0 | 13.92 | ... | ... | 1.101038 |
0.480258 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 14.42 | 0 | 14.42 | ... | ... | 1.124936 |
0.493719 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 14.92 | 0 | 14.92 | ... | ... | 1.14847 |
0.507018 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0 | 15.42 | ... | ... | 1.171653 |
0.520149 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0 | 15.92 | ... | ... | 1.194499 |
0.533126 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0 | 16.42 | ... | ... | 1.217021 |
0.545959 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0 | 16.92 | ... | ... | 1.239229 |
0.558648 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0 | 17.42 | ... | ... | 1.261133 |
0.531883 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.92 | 0 | 17.92 | ... | ... | 1.282742 |
0.543611 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.42 | 0 | 18.42 | ... | ... | 1.304066 |
0.555209 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0 | 18.92 | ... | ... | 1.325116 |
0.566679 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0 | 19.42 | ... | ... | 1.345898 |
0.57803 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0 | 19.92 | ... | ... | 1.36642 |
0.589266 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0 | 20.42 | ... | ... | 1.38669 |
0.600394 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0 | 20.92 | ... | ... | 1.406716 |
0.611414 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0 | 21.42 | ... | ... | 1.426504 |
0.622321 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0 | 21.92 | ... | ... | 1.446059 |
0.633115 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0 | 22.42 | ... | ... | 1.465389 |
0.643804 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0 | 22.92 | ... | ... | 1.484499 |
0.654392 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0 | 23.42 | ... | ... | 1.503395 |
0.664881 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0 | 23.92 | ... | ... | 1.522084 |
0.675272 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0 | 24.42 | ... | ... | 1.540569 |
0.685568 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0 | 24.92 | ... | ... | 1.558855 |
0.695769 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0 | 25.42 | ... | ... | 1.576947 |
0.705869 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0 | 25.92 | ... | ... | 1.59485 |
0.715883 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0 | 26.42 | ... | ... | 1.612569 |
0.725809 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0 | 26.92 | ... | ... | 1.630107 |
0.735648 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0 | 27.42 | ... | ... | 1.647468 |
0.745402 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0 | 27.92 | ... | ... | 1.664657 |
0.755073 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0 | 28.42 | ... | ... | 1.681677 |
0.764661 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0 | 28.92 | ... | ... | 1.698531 |
0.774168 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0 | 29.42 | ... | ... | 1.715225 |
0.783589 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0 | 29.92 | ... | ... | 1.73176 |
0.792928 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0 | 30.42 | ... | ... | 1.74814 |
0.802191 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0 | 30.92 | ... | ... | 1.764369 |
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.