Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.433559 | ... | ... | 21.74 | -0.16 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.074495 |
1.385738 | ... | ... | 21.24 | -0.16 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.041092 |
1.339032 | ... | ... | 20.74 | -0.16 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.008409 |
1.293388 | ... | ... | 20.24 | -0.16 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.976423 |
1.24876 | ... | ... | 19.74 | -0.16 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.945103 |
1.205103 | ... | ... | 19.24 | -0.16 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.914418 |
1.162374 | ... | ... | 18.74 | -0.16 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.884339 |
1.120536 | ... | ... | 18.24 | -0.16 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.854826 |
1.079552 | ... | ... | 17.74 | -0.16 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.825867 |
1.039385 | ... | ... | 17.24 | -0.16 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.797438 |
1.000004 | ... | ... | 16.74 | -0.16 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.769516 |
0.961378 | ... | ... | 16.24 | -0.16 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.74207 |
0.923479 | ... | ... | 15.74 | -0.16 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.715081 |
0.88628 | ... | ... | 15.24 | -0.16 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.688537 |
0.849755 | ... | ... | 14.74 | -0.16 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.662419 |
0.813879 | ... | ... | 14.24 | -0.16 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.636706 |
0.77863 | ... | ... | 13.74 | -0.16 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.611376 |
0.743985 | ... | ... | 13.24 | -0.16 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.586422 |
0.709925 | ... | ... | 12.74 | -0.16 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.561828 |
0.67643 | ... | ... | 12.24 | -0.16 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.537569 |
0.643481 | ... | ... | 11.74 | -0.16 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.513628 |
0.611059 | ... | ... | 11.24 | -0.16 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.490001 |
0.579148 | ... | ... | 10.74 | -0.16 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.466679 |
0.54773 | ... | ... | 10.24 | -0.16 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.443628 |
0.516792 | ... | ... | 9.74 | -0.16 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.420847 |
0.486318 | ... | ... | 9.24 | -0.16 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.431079 |
0.456295 | ... | ... | 8.74 | -0.16 | 8.58 | 34500 | 0.01 | 0 | 0.01 | 0.01 | 0.01 | 0.407265 |
0.42671 | ... | ... | 8.24 | -0.16 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.383686 |
0.410332 | ... | ... | 7.75 | -0.16 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.37979 |
0.381437 | ... | ... | 7.25 | -0.16 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.355609 |
0.363785 | ... | ... | 6.75 | -0.16 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 0.34549 |
0.344867 | ... | ... | 6.26 | -0.16 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.331973 |
0.332454 | ... | ... | 5.77 | -0.16 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0.32434 |
0.322943 | ... | ... | 5.28 | -0.16 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | 0.318248 |
0.309166 | ... | ... | 4.80 | -0.16 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | 0.306651 |
0.303959 | ... | ... | 4.33 | -0.16 | 4.17 | 39000 | 0.10 | 0 | 0.10 | 0.12 | 0.10 | 0.303046 |
0.298555 | ... | ... | 3.87 | -0.16 | 3.71 | 39500 | 0.13 | -0.01 | 0.14 | 0.17 | 0.15 | 0.295625 |
0.294092 | ... | ... | 3.43 | -0.17 | 3.26 | 40000 | 0.19 | -0.01 | 0.20 | 0.25 | 0.16 | 0.292392 |
0.290776 | ... | ... | 3.01 | -0.17 | 2.84 | 40500 | 0.26 | -0.01 | 0.27 | 0.32 | 0.29 | 0.289926 |
0.288537 | ... | ... | 2.61 | -0.17 | 2.44 | 41000 | 0.37 | -0.01 | 0.37 | 0.43 | 0.33 | 0.290026 |
0.288876 | ... | ... | 2.24 | -0.17 | 2.07 | 41500 | 0.50 | -0.01 | 0.50 | 0.48 | 0.44 | 0.289078 |
0.290137 | ... | ... | 1.90 | -0.16 | 1.74 | 42000 | 0.66 | 0.01 | 0.66 | 0.74 | 0.74 | 0.28931 |
0.290284 | ... | ... | 1.59 | -0.15 | 1.44 | 42500 | 0.86 | 0.02 | 0.85 | ... | ... | 0.289865 |
0.290488 | 1.30 | 1.14 | 1.31 | -0.13 | 1.18 | 43000 | 1.10 | 0.03 | 1.07 | 1.20 | 1.14 | 0.290432 |
0.292024 | ... | ... | 1.07 | -0.12 | 0.95 | 43500 | 1.37 | 0.04 | 1.33 | 1.37 | 1.33 | 0.291034 |
0.293966 | 0.95 | 0.72 | 0.86 | -0.10 | 0.76 | 44000 | 1.68 | 0.06 | 1.62 | ... | ... | 0.293308 |
0.295633 | 0.66 | 0.59 | 0.69 | -0.09 | 0.60 | 44500 | 2.02 | 0.08 | 1.94 | ... | ... | 0.296735 |
0.299411 | 0.58 | 0.47 | 0.55 | -0.07 | 0.48 | 45000 | 2.39 | 0.09 | 2.30 | 2.42 | 2.35 | 0.299496 |
0.303713 | ... | ... | 0.44 | -0.06 | 0.38 | 45500 | 2.79 | 0.11 | 2.69 | ... | ... | 0.304273 |
0.310082 | 0.31 | 0.30 | 0.35 | -0.05 | 0.30 | 46000 | 3.21 | 0.11 | 3.10 | ... | ... | 0.309328 |
0.316457 | 0.27 | 0.25 | 0.28 | -0.04 | 0.24 | 46500 | 3.65 | 0.12 | 3.53 | 3.79 | 3.77 | 0.316196 |
0.324234 | 0.18 | 0.18 | 0.23 | -0.03 | 0.20 | 47000 | 4.11 | 0.13 | 3.98 | 4.21 | 4.21 | 0.324611 |
0.329734 | ... | ... | 0.18 | -0.03 | 0.16 | 47500 | 4.57 | 0.14 | 4.43 | ... | ... | 0.330944 |
0.339606 | 0.15 | 0.14 | 0.15 | -0.02 | 0.13 | 48000 | 5.04 | 0.14 | 4.90 | ... | ... | 0.33865 |
0.345911 | 0.12 | 0.12 | 0.13 | -0.02 | 0.11 | 48500 | 5.52 | 0.15 | 5.37 | ... | ... | 0.349511 |
0.35643 | ... | ... | 0.11 | -0.02 | 0.09 | 49000 | 6 | 0.15 | 5.85 | ... | ... | 0.357489 |
0.364303 | ... | ... | 0.09 | -0.02 | 0.08 | 49500 | 6.49 | 0.15 | 6.34 | ... | ... | 0.371477 |
0.374534 | ... | ... | 0.08 | -0.01 | 0.07 | 50000 | 6.97 | 0.15 | 6.82 | ... | ... | 0.378815 |
0.382598 | ... | ... | 0.07 | -0.01 | 0.06 | 50500 | 7.46 | 0.15 | 7.31 | ... | ... | 0.389092 |
0.39508 | ... | ... | 0.06 | -0.01 | 0.05 | 51000 | 7.96 | 0.16 | 7.80 | ... | ... | 0.403908 |
0.398611 | ... | ... | 0.05 | -0.01 | 0.04 | 51500 | 8.45 | 0.16 | 8.30 | ... | ... | 0.417903 |
0.40769 | 0.04 | 0.04 | 0.05 | -0.01 | 0.04 | 52000 | 8.95 | 0.16 | 8.79 | ... | ... | 0.431064 |
0.424855 | ... | ... | 0.04 | -0.01 | 0.04 | 52500 | 9.44 | 0.16 | 9.29 | ... | ... | 0.443369 |
0.431709 | ... | ... | 0.04 | -0.01 | 0.03 | 53000 | 9.94 | 0.16 | 9.78 | ... | ... | 0.454787 |
0.436556 | ... | ... | 0.03 | -0.01 | 0.03 | 53500 | 10.43 | 0.16 | 10.28 | ... | ... | 0.465266 |
0.452355 | ... | ... | 0.03 | -0.01 | 0.03 | 54000 | 10.93 | 0.16 | 10.77 | ... | ... | 0.484383 |
0.454072 | ... | ... | 0.03 | -0.01 | 0.02 | 54500 | 11.43 | 0.16 | 11.27 | ... | ... | 0.493668 |
0.469079 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0.16 | 11.77 | ... | ... | 0.512424 |
0.466607 | ... | ... | 0.02 | -0.01 | 0.02 | 55500 | 12.43 | 0.16 | 12.27 | ... | ... | 0.531011 |
0.480813 | ... | ... | 0.02 | -0.01 | 0.02 | 56000 | 12.92 | 0.16 | 12.77 | ... | ... | 0.538968 |
0.494828 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0.16 | 13.26 | ... | ... | 0.557258 |
0.508664 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0.16 | 13.76 | ... | ... | 0.575389 |
0.498397 | ... | ... | 0.02 | -0.01 | 0.01 | 57500 | 14.42 | 0.16 | 14.26 | ... | ... | 0.593364 |
0.511411 | ... | ... | 0.02 | -0.01 | 0.01 | 58000 | 14.92 | 0.16 | 14.76 | ... | ... | 0.611185 |
0.524266 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0.16 | 15.26 | ... | ... | 0.628856 |
0.536975 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0.16 | 15.76 | ... | ... | 0.646378 |
0.549541 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0.16 | 16.26 | ... | ... | 0.663756 |
0.561964 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0.16 | 16.76 | ... | ... | 0.68099 |
0.574241 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0.16 | 17.26 | ... | ... | 0.698085 |
0.54633 | ... | ... | 0.01 | -0.01 | 0.01 | 61000 | 17.92 | 0.16 | 17.76 | ... | ... | 0.715041 |
0.557681 | ... | ... | 0.01 | -0.01 | 0.01 | 61500 | 18.42 | 0.16 | 18.26 | ... | ... | 0.731861 |
0.568913 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0.16 | 18.76 | ... | ... | 0.748549 |
0.580029 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0.16 | 19.26 | ... | ... | 0.765105 |
0.591033 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0.16 | 19.76 | ... | ... | 0.781531 |
0.601932 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0.16 | 20.26 | ... | ... | 0.797831 |
0.612721 | 0.01 | 0.01 | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0.16 | 20.76 | ... | ... | 0.814005 |
0.623393 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0.16 | 21.26 | ... | ... | 0.830056 |
0.633962 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0.16 | 21.76 | ... | ... | 0.845987 |
0.644428 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0.16 | 22.26 | ... | ... | 0.861797 |
0.654795 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0.16 | 22.76 | ... | ... | 0.877491 |
0.665064 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0.16 | 23.26 | ... | ... | 0.893068 |
0.675238 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0.16 | 23.76 | ... | ... | 0.908532 |
0.685318 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0.16 | 24.26 | ... | ... | 0.923884 |
0.695295 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0.16 | 24.76 | ... | ... | 0.939125 |
0.705184 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0.16 | 25.26 | ... | ... | 0.954257 |
0.714988 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0.16 | 25.76 | ... | ... | 0.969282 |
0.724704 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0.16 | 26.26 | ... | ... | 0.984201 |
0.734336 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0.16 | 26.76 | ... | ... | 0.999016 |
0.743884 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0.16 | 27.26 | ... | ... | 1.013729 |
0.75335 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0.16 | 27.76 | ... | ... | 1.02834 |
0.762734 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0.16 | 28.26 | ... | ... | 1.042852 |
0.772033 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0.16 | 28.76 | ... | ... | 1.057265 |
0.78125 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0.16 | 29.26 | ... | ... | 1.071581 |
0.790391 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0.16 | 29.76 | ... | ... | 1.085801 |
0.799456 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0.16 | 30.26 | ... | ... | 1.099927 |
0.808447 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0.16 | 30.76 | ... | ... | 1.11396 |
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.