Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.073397 | ... | ... | 21.76 | 0 | 21.76 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.005564 |
1.02128 | ... | ... | 21.26 | 0 | 21.26 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.974542 |
0.967964 | ... | ... | 20.76 | 0 | 20.76 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.944188 |
0.912202 | ... | ... | 20.26 | 0 | 20.26 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.914481 |
0.851354 | ... | ... | 19.76 | 0 | 19.76 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.885392 |
0.777791 | ... | ... | 19.26 | 0 | 19.26 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.856894 |
0.610383 | ... | ... | 18.76 | 0 | 18.76 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.828961 |
0 | ... | ... | 18.26 | 0 | 18.26 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.801557 |
0 | ... | ... | 17.76 | 0 | 17.76 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.774664 |
0 | ... | ... | 17.26 | 0 | 17.26 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.748264 |
0 | ... | ... | 16.76 | 0 | 16.76 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.722337 |
0 | ... | ... | 16.26 | 0 | 16.26 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.696859 |
0 | ... | ... | 15.76 | 0 | 15.76 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.671799 |
0 | ... | ... | 15.26 | 0 | 15.26 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.647154 |
0 | ... | ... | 14.76 | 0 | 14.76 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.622906 |
0 | ... | ... | 14.26 | 0 | 14.26 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.599037 |
0 | ... | ... | 13.76 | 0 | 13.76 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.575522 |
0 | ... | ... | 13.26 | 0 | 13.26 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.552359 |
0 | ... | ... | 12.76 | 0 | 12.76 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.52953 |
0 | ... | ... | 12.26 | 0 | 12.26 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.507021 |
0 | ... | ... | 11.76 | 0 | 11.76 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.484802 |
0 | ... | ... | 11.26 | 0 | 11.26 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.462876 |
0 | ... | ... | 10.76 | 0 | 10.76 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.44123 |
0 | ... | ... | 10.26 | 0 | 10.26 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.419849 |
0 | ... | ... | 9.76 | 0 | 9.76 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.398715 |
0 | ... | ... | 9.26 | 0 | 9.26 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.408753 |
0 | ... | ... | 8.76 | 0 | 8.76 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.386673 |
0 | ... | ... | 8.27 | 0 | 8.27 | 35000 | 0.02 | 0 | 0.02 | ... | ... | 0.384185 |
0 | ... | ... | 7.77 | 0 | 7.77 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.361588 |
0 | ... | ... | 7.27 | 0 | 7.27 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.353088 |
0 | ... | ... | 6.77 | 0 | 6.77 | 36500 | 0.03 | 0 | 0.03 | ... | ... | 0.341298 |
0 | ... | ... | 6.28 | 0 | 6.28 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.32718 |
0 | ... | ... | 5.79 | 0 | 5.79 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0.318524 |
0.196719 | ... | ... | 5.31 | 0 | 5.31 | 38000 | 0.06 | 0 | 0.06 | ... | ... | 0.311806 |
0.240246 | ... | ... | 4.83 | 0 | 4.83 | 38500 | 0.08 | 0 | 0.08 | ... | ... | 0.304962 |
0.259311 | ... | ... | 4.36 | 0 | 4.36 | 39000 | 0.11 | 0 | 0.11 | ... | ... | 0.303853 |
0.263561 | ... | ... | 3.90 | 0 | 3.90 | 39500 | 0.15 | 0 | 0.15 | ... | ... | 0.298646 |
0.2686 | ... | ... | 3.46 | 0 | 3.46 | 40000 | 0.21 | 0 | 0.21 | ... | ... | 0.296913 |
0.272124 | ... | ... | 3.04 | 0 | 3.04 | 40500 | 0.29 | 0 | 0.29 | ... | ... | 0.294037 |
0.273525 | ... | ... | 2.64 | 0 | 2.64 | 41000 | 0.39 | 0 | 0.39 | ... | ... | 0.292694 |
0.274114 | ... | ... | 2.27 | 0 | 2.27 | 41500 | 0.51 | 0 | 0.51 | ... | ... | 0.291436 |
0.276015 | ... | ... | 1.93 | 0 | 1.93 | 42000 | 0.67 | 0 | 0.67 | ... | ... | 0.290814 |
0.277148 | ... | ... | 1.62 | 0 | 1.62 | 42500 | 0.86 | 0 | 0.86 | ... | ... | 0.291378 |
0.278577 | ... | ... | 1.34 | 0 | 1.34 | 43000 | 1.08 | 0 | 1.08 | ... | ... | 0.292661 |
0.280262 | ... | ... | 1.10 | 0 | 1.10 | 43500 | 1.34 | 0 | 1.34 | ... | ... | 0.294589 |
0.282444 | ... | ... | 0.90 | 0 | 0.90 | 44000 | 1.64 | 0 | 1.64 | ... | ... | 0.297392 |
0.285657 | ... | ... | 0.73 | 0 | 0.73 | 44500 | 1.96 | 0 | 1.96 | ... | ... | 0.300366 |
0.288129 | ... | ... | 0.58 | 0 | 0.58 | 45000 | 2.32 | 0 | 2.32 | ... | ... | 0.305519 |
0.292046 | ... | ... | 0.47 | 0 | 0.47 | 45500 | 2.70 | 0 | 2.70 | ... | ... | 0.309887 |
0.297273 | ... | ... | 0.38 | 0 | 0.38 | 46000 | 3.11 | 0 | 3.11 | ... | ... | 0.315759 |
0.301817 | ... | ... | 0.30 | 0 | 0.30 | 46500 | 3.53 | 0 | 3.53 | ... | ... | 0.322874 |
0.308616 | ... | ... | 0.25 | 0 | 0.25 | 47000 | 3.98 | 0 | 3.98 | ... | ... | 0.332614 |
0.312839 | ... | ... | 0.20 | 0 | 0.20 | 47500 | 4.43 | 0 | 4.43 | ... | ... | 0.34054 |
0.319735 | ... | ... | 0.16 | 0 | 0.16 | 48000 | 4.89 | 0 | 4.89 | ... | ... | 0.351457 |
0.328564 | ... | ... | 0.14 | 0 | 0.14 | 48500 | 5.36 | 0 | 5.36 | ... | ... | 0.362028 |
0.337625 | ... | ... | 0.12 | 0 | 0.12 | 49000 | 5.84 | 0 | 5.84 | ... | ... | 0.375488 |
0.343912 | ... | ... | 0.10 | 0 | 0.10 | 49500 | 6.32 | 0 | 6.32 | ... | ... | 0.387186 |
0.355597 | ... | ... | 0.09 | 0 | 0.09 | 50000 | 6.81 | 0 | 6.81 | ... | ... | 0.403417 |
0.360901 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 7.30 | 0 | 7.30 | ... | ... | 0.415327 |
0.374079 | ... | ... | 0.07 | 0 | 0.07 | 51000 | 7.79 | 0 | 7.79 | ... | ... | 0.42945 |
0.380456 | ... | ... | 0.06 | 0 | 0.06 | 51500 | 8.28 | 0 | 8.28 | ... | ... | 0.446428 |
0.391223 | ... | ... | 0.05 | 0 | 0.05 | 52000 | 8.77 | 0 | 8.77 | ... | ... | 0.45888 |
0.400896 | ... | ... | 0.05 | 0 | 0.05 | 52500 | 9.27 | 0 | 9.27 | ... | ... | 0.47461 |
0.409377 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 9.76 | 0 | 9.76 | ... | ... | 0.489823 |
0.41652 | ... | ... | 0.04 | 0 | 0.04 | 53500 | 10.26 | 0 | 10.26 | ... | ... | 0.509028 |
0.422115 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.76 | 0 | 10.76 | ... | ... | 0.523431 |
0.436901 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 11.25 | 0 | 11.25 | ... | ... | 0.537361 |
0.440135 | ... | ... | 0.03 | 0 | 0.03 | 55000 | 11.75 | 0 | 11.75 | ... | ... | 0.555751 |
0.454233 | ... | ... | 0.03 | 0 | 0.03 | 55500 | 12.25 | 0 | 12.25 | ... | ... | 0.568952 |
0.454548 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.75 | 0 | 12.75 | ... | ... | 0.586881 |
0.467964 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.25 | 0 | 13.25 | ... | ... | 0.604617 |
0.481208 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.75 | 0 | 13.75 | ... | ... | 0.622166 |
0.494284 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 14.24 | 0 | 14.24 | ... | ... | 0.63423 |
0.489615 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.74 | 0 | 14.74 | ... | ... | 0.651383 |
0.502031 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 15.24 | 0 | 15.24 | ... | ... | 0.668368 |
0.514291 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 15.74 | 0 | 15.74 | ... | ... | 0.685189 |
0.526406 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 16.24 | 0 | 16.24 | ... | ... | 0.701851 |
0.538382 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 16.74 | 0 | 16.74 | ... | ... | 0.718356 |
0.550224 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 17.24 | 0 | 17.24 | ... | ... | 0.73471 |
0.561935 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 17.74 | 0 | 17.74 | ... | ... | 0.750916 |
0.5482 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.24 | 0 | 18.24 | ... | ... | 0.766975 |
0.559255 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.74 | 0 | 18.74 | ... | ... | 0.782893 |
0.570192 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.24 | 0 | 19.24 | ... | ... | 0.798673 |
0.581018 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.74 | 0 | 19.74 | ... | ... | 0.814316 |
0.591729 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.24 | 0 | 20.24 | ... | ... | 0.829828 |
0.602326 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.74 | 0 | 20.74 | ... | ... | 0.845209 |
0.612816 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.24 | 0 | 21.24 | ... | ... | 0.860463 |
0.581809 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.74 | 0 | 21.74 | ... | ... | 0.875592 |
0.591547 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.24 | 0 | 22.24 | ... | ... | 0.890598 |
0.601191 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.74 | 0 | 22.74 | ... | ... | 0.905484 |
0.610744 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.24 | 0 | 23.24 | ... | ... | 0.920252 |
0.620208 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.74 | 0 | 23.74 | ... | ... | 0.934904 |
0.629584 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.24 | 0 | 24.24 | ... | ... | 0.949443 |
0.63887 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.74 | 0 | 24.74 | ... | ... | 0.963871 |
0.648068 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.24 | 0 | 25.24 | ... | ... | 0.978189 |
0.657186 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.74 | 0 | 25.74 | ... | ... | 0.9924 |
0.666224 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.24 | 0 | 26.24 | ... | ... | 1.006505 |
0.675183 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.74 | 0 | 26.74 | ... | ... | 1.020506 |
0.684064 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.24 | 0 | 27.24 | ... | ... | 1.034405 |
0.692868 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.74 | 0 | 27.74 | ... | ... | 1.048203 |
0.701597 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.24 | 0 | 28.24 | ... | ... | 1.061903 |
0.710251 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.74 | 0 | 28.74 | ... | ... | 1.075504 |
0.718824 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.24 | 0 | 29.24 | ... | ... | 1.08901 |
0.727325 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.74 | 0 | 29.74 | ... | ... | 1.102423 |
0.735757 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.24 | 0 | 30.24 | ... | ... | 1.115742 |
0.744119 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.74 | 0 | 30.74 | ... | ... | 1.12897 |
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.