Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.668035 | ... | ... | 22.29 | 0 | 22.29 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.193878 |
1.615649 | ... | ... | 21.79 | 0 | 21.79 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.157543 |
1.564479 | ... | ... | 21.29 | 0 | 21.29 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.122005 |
1.514469 | ... | ... | 20.79 | 0 | 20.79 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.087212 |
1.465567 | ... | ... | 20.29 | 0 | 20.29 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.053145 |
1.417724 | ... | ... | 19.79 | 0 | 19.79 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.019771 |
1.370892 | ... | ... | 19.29 | 0 | 19.29 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.987059 |
1.325028 | ... | ... | 18.79 | 0 | 18.79 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.954979 |
1.280091 | ... | ... | 18.29 | 0 | 18.29 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.92349 |
1.23604 | ... | ... | 17.79 | 0 | 17.79 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.89258 |
1.19284 | ... | ... | 17.29 | 0 | 17.29 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.862224 |
1.150457 | ... | ... | 16.79 | 0 | 16.79 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.8324 |
1.108858 | ... | ... | 16.29 | 0 | 16.29 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.803078 |
1.068013 | ... | ... | 15.79 | 0 | 15.79 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.77423 |
1.027892 | ... | ... | 15.29 | 0 | 15.29 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.745849 |
0.988465 | ... | ... | 14.79 | 0 | 14.79 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.717916 |
0.949706 | ... | ... | 14.29 | 0 | 14.29 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.690411 |
0.911591 | ... | ... | 13.79 | 0 | 13.79 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.663301 |
0.874096 | ... | ... | 13.29 | 0 | 13.29 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.636591 |
0.837196 | ... | ... | 12.79 | 0 | 12.79 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.61026 |
0.800868 | ... | ... | 12.29 | 0 | 12.29 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.584288 |
0.76509 | ... | ... | 11.79 | 0 | 11.79 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.558644 |
0.729841 | ... | ... | 11.29 | 0 | 11.29 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.533331 |
0.695103 | ... | ... | 10.79 | 0 | 10.79 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.508336 |
0.660853 | ... | ... | 10.29 | 0 | 10.29 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.483637 |
0.627069 | ... | ... | 9.79 | 0 | 9.79 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.459219 |
0.593735 | ... | ... | 9.29 | 0 | 9.29 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.435073 |
0.560831 | ... | ... | 8.79 | 0 | 8.79 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.411169 |
0.528335 | ... | ... | 8.29 | 0 | 8.29 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.387513 |
0.496227 | ... | ... | 7.79 | 0 | 7.79 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.364084 |
0.464487 | ... | ... | 7.29 | 0 | 7.29 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.340845 |
0.433091 | ... | ... | 6.79 | 0 | 6.79 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.345372 |
0.409737 | ... | ... | 6.30 | 0 | 6.30 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.320886 |
0.37865 | ... | ... | 5.80 | 0 | 5.80 | 38000 | 0.02 | 0 | 0.02 | ... | ... | 0.313458 |
0.360798 | ... | ... | 5.31 | 0 | 5.31 | 38500 | 0.02 | 0 | 0.02 | ... | ... | 0.300788 |
0.33526 | ... | ... | 4.81 | 0 | 4.81 | 39000 | 0.03 | 0 | 0.03 | ... | ... | 0.293613 |
0.31396 | ... | ... | 4.32 | 0 | 4.32 | 39500 | 0.04 | 0 | 0.04 | ... | ... | 0.280527 |
0.299086 | ... | ... | 3.84 | 0 | 3.84 | 40000 | 0.06 | 0 | 0.06 | ... | ... | 0.268746 |
0.286887 | ... | ... | 3.37 | 0 | 3.37 | 40500 | 0.09 | 0 | 0.09 | ... | ... | 0.264012 |
0.277468 | ... | ... | 2.92 | 0 | 2.92 | 41000 | 0.13 | 0 | 0.13 | ... | ... | 0.260069 |
0.272303 | ... | ... | 2.49 | 0 | 2.49 | 41500 | 0.20 | 0 | 0.20 | ... | ... | 0.258877 |
0.271364 | ... | ... | 2.09 | 0 | 2.09 | 42000 | 0.31 | 0 | 0.31 | ... | ... | 0.260679 |
0.269821 | ... | ... | 1.73 | 0 | 1.73 | 42500 | 0.44 | 0 | 0.44 | ... | ... | 0.260897 |
0.26956 | ... | ... | 1.40 | 0 | 1.40 | 43000 | 0.61 | 0 | 0.61 | ... | ... | 0.26032 |
0.269534 | ... | ... | 1.12 | 0 | 1.12 | 43500 | 0.83 | 0 | 0.83 | ... | ... | 0.261065 |
0.27081 | ... | ... | 0.88 | 0 | 0.88 | 44000 | 1.09 | 0 | 1.09 | ... | ... | 0.262716 |
0.272275 | ... | ... | 0.68 | 0 | 0.68 | 44500 | 1.39 | 0 | 1.39 | ... | ... | 0.26423 |
0.274774 | ... | ... | 0.52 | 0 | 0.52 | 45000 | 1.73 | 0 | 1.73 | ... | ... | 0.266487 |
0.278214 | ... | ... | 0.39 | 0 | 0.39 | 45500 | 2.10 | 0 | 2.10 | ... | ... | 0.267699 |
0.282799 | ... | ... | 0.30 | 0 | 0.30 | 46000 | 2.50 | 0 | 2.50 | ... | ... | 0.271246 |
0.288905 | ... | ... | 0.23 | 0 | 0.23 | 46500 | 2.93 | 0 | 2.93 | ... | ... | 0.275983 |
0.294351 | ... | ... | 0.17 | 0 | 0.17 | 47000 | 3.38 | 0 | 3.38 | ... | ... | 0.279596 |
0.30094 | ... | ... | 0.13 | 0 | 0.13 | 47500 | 3.84 | 0 | 3.84 | ... | ... | 0.283933 |
0.311469 | ... | ... | 0.11 | 0 | 0.11 | 48000 | 4.31 | 0 | 4.31 | ... | ... | 0.288054 |
0.321474 | ... | ... | 0.09 | 0 | 0.09 | 48500 | 4.79 | 0 | 4.79 | ... | ... | 0.294491 |
0.332032 | ... | ... | 0.07 | 0 | 0.07 | 49000 | 5.27 | 0 | 5.27 | ... | ... | 0.301052 |
0.338904 | ... | ... | 0.06 | 0 | 0.06 | 49500 | 5.76 | 0 | 5.76 | ... | ... | 0.309871 |
0.34797 | ... | ... | 0.05 | 0 | 0.05 | 50000 | 6.25 | 0 | 6.25 | ... | ... | 0.314592 |
0.361548 | ... | ... | 0.04 | 0 | 0.04 | 50500 | 6.74 | 0 | 6.74 | ... | ... | 0.313005 |
0.373524 | ... | ... | 0.04 | 0 | 0.04 | 51000 | 7.24 | 0 | 7.24 | ... | ... | 0.319014 |
0.383698 | ... | ... | 0.03 | 0 | 0.03 | 51500 | 7.73 | 0 | 7.73 | ... | ... | 0.320408 |
0.391762 | ... | ... | 0.03 | 0 | 0.03 | 52000 | 8.23 | 0 | 8.23 | ... | ... | 0.312933 |
0.409966 | ... | ... | 0.03 | 0 | 0.03 | 52500 | 8.72 | 0 | 8.72 | ... | ... | 0.2589 |
0.414691 | ... | ... | 0.02 | 0 | 0.02 | 53000 | 9.22 | 0 | 9.22 | ... | ... | 0.310196 |
0.415799 | ... | ... | 0.02 | 0 | 0.02 | 53500 | 9.72 | 0 | 9.72 | ... | ... | 0 |
0.432277 | ... | ... | 0.02 | 0 | 0.02 | 54000 | 10.22 | 0 | 10.22 | ... | ... | 0 |
0.448517 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 10.72 | 0 | 10.72 | ... | ... | 0 |
0.442323 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 11.21 | 0 | 11.21 | ... | ... | 0 |
0.457527 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 11.71 | 0 | 11.71 | ... | ... | 0 |
0.47253 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 12.21 | 0 | 12.21 | ... | ... | 0 |
0.452264 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 12.71 | 0 | 12.71 | ... | ... | 0 |
0.466049 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 13.21 | 0 | 13.21 | ... | ... | 0.391774 |
0.47966 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13.71 | 0 | 13.71 | ... | ... | 0.437168 |
0.49311 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 14.21 | 0 | 14.21 | ... | ... | 0.46964 |
0.506403 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.71 | 0 | 14.71 | ... | ... | 0.497493 |
0.519541 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.21 | 0 | 15.21 | ... | ... | 0.522878 |
0.532517 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.71 | 0 | 15.71 | ... | ... | 0.546698 |
0.545357 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.21 | 0 | 16.21 | ... | ... | 0.569409 |
0.558056 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.71 | 0 | 16.71 | ... | ... | 0.591281 |
0.570618 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.21 | 0 | 17.21 | ... | ... | 0.612511 |
0.583045 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.71 | 0 | 17.71 | ... | ... | 0.633178 |
0.595329 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.21 | 0 | 18.21 | ... | ... | 0.653403 |
0.607483 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.71 | 0 | 18.71 | ... | ... | 0.673228 |
0.619512 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.21 | 0 | 19.21 | ... | ... | 0.692696 |
0.631419 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.71 | 0 | 19.71 | ... | ... | 0.711855 |
0.643214 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.21 | 0 | 20.21 | ... | ... | 0.730729 |
0.654892 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.71 | 0 | 20.71 | ... | ... | 0.749345 |
0.666447 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.21 | 0 | 21.21 | ... | ... | 0.767716 |
0.677886 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.71 | 0 | 21.71 | ... | ... | 0.785859 |
0.689215 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.21 | 0 | 22.21 | ... | ... | 0.803791 |
0.700437 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.71 | 0 | 22.71 | ... | ... | 0.821524 |
0.711553 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.21 | 0 | 23.21 | ... | ... | 0.839073 |
0.722567 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.71 | 0 | 23.71 | ... | ... | 0.856439 |
0.733479 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.21 | 0 | 24.21 | ... | ... | 0.873632 |
0.744286 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.71 | 0 | 24.71 | ... | ... | 0.890656 |
0.754993 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.21 | 0 | 25.21 | ... | ... | 0.907519 |
0.765607 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.71 | 0 | 25.71 | ... | ... | 0.924231 |
0.776128 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.21 | 0 | 26.21 | ... | ... | 0.940795 |
0.786557 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.71 | 0 | 26.71 | ... | ... | 0.957216 |
0.796897 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.21 | 0 | 27.21 | ... | ... | 0.973496 |
0.807147 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.71 | 0 | 27.71 | ... | ... | 0.98964 |
0.817311 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.21 | 0 | 28.21 | ... | ... | 1.005652 |
0.827386 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.71 | 0 | 28.71 | ... | ... | 1.021535 |
0.837369 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.21 | 0 | 29.21 | ... | ... | 1.037294 |
0.847269 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.71 | 0 | 29.71 | ... | ... | 1.052932 |
0.857088 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.21 | 0 | 30.21 | ... | ... | 1.068451 |
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.