Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.590422 | ... | ... | 22.58 | 0 | 22.58 | 22500 | 0.07 | 0 | 0.07 | ... | ... | 0.338505 |
0.571303 | ... | ... | 22.08 | 0 | 22.08 | 23000 | 0.08 | 0 | 0.08 | ... | ... | 0.335579 |
0.552645 | ... | ... | 21.58 | 0 | 21.58 | 23500 | 0.09 | 0 | 0.09 | ... | ... | 0.332017 |
0.534425 | ... | ... | 21.08 | 0 | 21.08 | 24000 | 0.11 | 0 | 0.11 | ... | ... | 0.330602 |
0.516622 | ... | ... | 20.58 | 0 | 20.58 | 24500 | 0.12 | 0 | 0.12 | ... | ... | 0.328303 |
0.499217 | ... | ... | 20.08 | 0 | 20.08 | 25000 | 0.14 | 0 | 0.14 | ... | ... | 0.325311 |
0.482193 | ... | ... | 19.58 | 0 | 19.58 | 25500 | 0.16 | 0 | 0.16 | ... | ... | 0.323704 |
0.465532 | ... | ... | 19.08 | 0 | 19.08 | 26000 | 0.18 | 0 | 0.18 | ... | ... | 0.32132 |
0.449219 | ... | ... | 18.58 | 0 | 18.58 | 26500 | 0.20 | 0 | 0.20 | ... | ... | 0.319905 |
0.434031 | ... | ... | 18.09 | 0 | 18.09 | 27000 | 0.23 | 0 | 0.23 | ... | ... | 0.31772 |
0.419145 | ... | ... | 17.59 | 0 | 17.59 | 27500 | 0.26 | 0 | 0.26 | ... | ... | 0.316237 |
0.406087 | ... | ... | 17.11 | 0 | 17.11 | 28000 | 0.29 | 0 | 0.29 | ... | ... | 0.314032 |
0.39401 | ... | ... | 16.63 | 0 | 16.63 | 28500 | 0.32 | 0 | 0.32 | ... | ... | 0.312356 |
0.382859 | ... | ... | 16.15 | 0 | 16.15 | 29000 | 0.36 | 0 | 0.36 | ... | ... | 0.310018 |
0.372573 | ... | ... | 15.68 | 0 | 15.68 | 29500 | 0.40 | 0 | 0.40 | ... | ... | 0.308091 |
0.363783 | ... | ... | 15.22 | 0 | 15.22 | 30000 | 0.44 | 0 | 0.44 | ... | ... | 0.305563 |
0.355014 | ... | ... | 14.76 | 0 | 14.76 | 30500 | 0.48 | 0 | 0.48 | ... | ... | 0.303364 |
0.346916 | ... | ... | 14.31 | 0 | 14.31 | 31000 | 0.53 | 0 | 0.53 | ... | ... | 0.301406 |
0.340052 | ... | ... | 13.86 | 0 | 13.86 | 31500 | 0.59 | 0 | 0.59 | ... | ... | 0.29962 |
0.33308 | ... | ... | 13.42 | 0 | 13.42 | 32000 | 0.64 | 0 | 0.64 | ... | ... | 0.297254 |
0.327176 | ... | ... | 12.98 | 0 | 12.98 | 32500 | 0.71 | 0 | 0.71 | ... | ... | 0.295693 |
0.321652 | ... | ... | 12.55 | 0 | 12.55 | 33000 | 0.77 | 0 | 0.77 | ... | ... | 0.293545 |
0.316457 | ... | ... | 12.13 | 0 | 12.13 | 33500 | 0.85 | 0 | 0.85 | ... | ... | 0.292051 |
0.312065 | ... | ... | 11.71 | 0 | 11.71 | 34000 | 0.92 | 0 | 0.92 | ... | ... | 0.28998 |
0.307871 | ... | ... | 11.30 | 0 | 11.30 | 34500 | 1.01 | 0 | 1.01 | ... | ... | 0.288452 |
0.303841 | ... | ... | 10.90 | 0 | 10.90 | 35000 | 1.10 | 0 | 1.10 | ... | ... | 0.286868 |
0.300405 | ... | ... | 10.50 | 0 | 10.50 | 35500 | 1.19 | 0 | 1.19 | ... | ... | 0.285219 |
0.297483 | ... | ... | 10.12 | 0 | 10.12 | 36000 | 1.29 | 0 | 1.29 | ... | ... | 0.283495 |
0.294577 | ... | ... | 9.74 | 0 | 9.74 | 36500 | 1.41 | 0 | 1.41 | ... | ... | 0.282568 |
0.292086 | ... | ... | 9.37 | 0 | 9.37 | 37000 | 1.52 | 0 | 1.52 | ... | ... | 0.281066 |
0.289953 | ... | ... | 9.01 | 0 | 9.01 | 37500 | 1.65 | 0 | 1.65 | ... | ... | 0.280255 |
0.288131 | ... | ... | 8.66 | 0 | 8.66 | 38000 | 1.79 | 0 | 1.79 | ... | ... | 0.279269 |
0.286206 | ... | ... | 8.31 | 0 | 8.31 | 38500 | 1.93 | 0 | 1.93 | ... | ... | 0.278494 |
0.284903 | ... | ... | 7.98 | 0 | 7.98 | 39000 | 2.09 | 0 | 2.09 | ... | ... | 0.278267 |
0.283809 | ... | ... | 7.66 | 0 | 7.66 | 39500 | 2.26 | 0 | 2.26 | ... | ... | 0.277822 |
0.2829 | ... | ... | 7.35 | 0 | 7.35 | 40000 | 2.43 | 0 | 2.43 | ... | ... | 0.27752 |
0.282494 | ... | ... | 7.06 | 0 | 7.06 | 40500 | 2.62 | 0 | 2.62 | ... | ... | 0.277346 |
0.281896 | ... | ... | 6.77 | 0 | 6.77 | 41000 | 2.82 | 0 | 2.82 | ... | ... | 0.277622 |
0.281763 | ... | ... | 6.49 | 0 | 6.49 | 41500 | 3.02 | 0 | 3.02 | ... | ... | 0.277672 |
0.281435 | ... | ... | 6.22 | 0 | 6.22 | 42000 | 3.24 | 0 | 3.24 | ... | ... | 0.278148 |
0.281548 | ... | ... | 5.97 | 0 | 5.97 | 42500 | 3.47 | 0 | 3.47 | ... | ... | 0.278409 |
0.281778 | ... | ... | 5.72 | 0 | 5.72 | 43000 | 3.71 | 0 | 3.71 | ... | ... | 0.279085 |
0.281822 | ... | ... | 5.48 | 0 | 5.48 | 43500 | 3.95 | 0 | 3.95 | ... | ... | 0.279558 |
0.282295 | ... | ... | 5.26 | 0 | 5.26 | 44000 | 4.21 | 0 | 4.21 | ... | ... | 0.280448 |
0.282594 | ... | ... | 5.04 | 0 | 5.04 | 44500 | 4.48 | 0 | 4.48 | ... | ... | 0.281153 |
0.28303 | ... | ... | 4.83 | 0 | 4.83 | 45000 | 4.75 | 0 | 4.75 | ... | ... | 0.281985 |
0.283607 | ... | ... | 4.63 | 0 | 4.63 | 45500 | 5.03 | 0 | 5.03 | ... | ... | 0.282658 |
0.284041 | ... | ... | 4.43 | 0 | 4.43 | 46000 | 5.32 | 0 | 5.32 | ... | ... | 0.28348 |
0.284636 | ... | ... | 4.25 | 0 | 4.25 | 46500 | 5.62 | 0 | 5.62 | ... | ... | 0.28446 |
0.285109 | ... | ... | 4.07 | 0 | 4.07 | 47000 | 5.92 | 0 | 5.92 | ... | ... | 0.285022 |
0.285469 | ... | ... | 3.89 | 0 | 3.89 | 47500 | 6.23 | 0 | 6.23 | ... | ... | 0.285767 |
0.285729 | ... | ... | 3.72 | 0 | 3.72 | 48000 | 6.55 | 0 | 6.55 | ... | ... | 0.286707 |
0.286191 | ... | ... | 3.56 | 0 | 3.56 | 48500 | 6.87 | 0 | 6.87 | ... | ... | 0.287264 |
0.286574 | ... | ... | 3.41 | 0 | 3.41 | 49000 | 7.20 | 0 | 7.20 | ... | ... | 0.28804 |
0.286887 | ... | ... | 3.26 | 0 | 3.26 | 49500 | 7.54 | 0 | 7.54 | ... | ... | 0.288752 |
0.28744 | ... | ... | 3.12 | 0 | 3.12 | 50000 | 7.88 | 0 | 7.88 | ... | ... | 0.289712 |
0.287643 | ... | ... | 2.98 | 0 | 2.98 | 50500 | 8.23 | 0 | 8.23 | ... | ... | 0.29033 |
0.288112 | ... | ... | 2.85 | 0 | 2.85 | 51000 | 8.58 | 0 | 8.58 | ... | ... | 0.291224 |
0.288555 | ... | ... | 2.72 | 0 | 2.72 | 51500 | 8.94 | 0 | 8.94 | ... | ... | 0.292102 |
0.288984 | ... | ... | 2.60 | 0 | 2.60 | 52000 | 9.31 | 0 | 9.31 | ... | ... | 0.293291 |
0.289409 | ... | ... | 2.49 | 0 | 2.49 | 52500 | 9.68 | 0 | 9.68 | ... | ... | 0.29418 |
0.290163 | ... | ... | 2.38 | 0 | 2.38 | 53000 | 10.06 | 0 | 10.06 | ... | ... | 0.295411 |
0.29062 | ... | ... | 2.28 | 0 | 2.28 | 53500 | 10.44 | 0 | 10.44 | ... | ... | 0.296362 |
0.29144 | ... | ... | 2.18 | 0 | 2.18 | 54000 | 10.83 | 0 | 10.83 | ... | ... | 0.297689 |
0.291979 | ... | ... | 2.09 | 0 | 2.09 | 54500 | 11.23 | 0 | 11.23 | ... | ... | 0.299088 |
0.292918 | ... | ... | 2 | 0 | 2 | 55000 | 11.63 | 0 | 11.63 | ... | ... | 0.300572 |
0.293594 | ... | ... | 1.92 | 0 | 1.92 | 55500 | 12.03 | 0 | 12.03 | ... | ... | 0.302158 |
0.29436 | ... | ... | 1.84 | 0 | 1.84 | 56000 | 12.44 | 0 | 12.44 | ... | ... | 0.303861 |
0.295229 | ... | ... | 1.76 | 0 | 1.76 | 56500 | 12.86 | 0 | 12.86 | ... | ... | 0.305697 |
0.296218 | ... | ... | 1.69 | 0 | 1.69 | 57000 | 13.28 | 0 | 13.28 | ... | ... | 0.307683 |
0.297346 | ... | ... | 1.63 | 0 | 1.63 | 57500 | 13.70 | 0 | 13.70 | ... | ... | 0.309473 |
0.298253 | ... | ... | 1.56 | 0 | 1.56 | 58000 | 14.12 | 0 | 14.12 | ... | ... | 0.311438 |
0.299321 | ... | ... | 1.50 | 0 | 1.50 | 58500 | 14.55 | 0 | 14.55 | ... | ... | 0.313592 |
0.300177 | ... | ... | 1.44 | 0 | 1.44 | 59000 | 14.99 | 0 | 14.99 | ... | ... | 0.315955 |
0.30122 | ... | ... | 1.39 | 0 | 1.39 | 59500 | 15.42 | 0 | 15.42 | ... | ... | 0.318161 |
0.30247 | ... | ... | 1.34 | 0 | 1.34 | 60000 | 15.86 | 0 | 15.86 | ... | ... | 0.3206 |
0.303533 | ... | ... | 1.29 | 0 | 1.29 | 60500 | 16.30 | 0 | 16.30 | ... | ... | 0.322896 |
0.304408 | ... | ... | 1.24 | 0 | 1.24 | 61000 | 16.75 | 0 | 16.75 | ... | ... | 0.32545 |
0.305524 | ... | ... | 1.19 | 0 | 1.19 | 61500 | 17.20 | 0 | 17.20 | ... | ... | 0.328279 |
0.306904 | ... | ... | 1.15 | 0 | 1.15 | 62000 | 17.65 | 0 | 17.65 | ... | ... | 0.330991 |
0.307674 | ... | ... | 1.11 | 0 | 1.11 | 62500 | 18.10 | 0 | 18.10 | ... | ... | 0.333589 |
0.308723 | ... | ... | 1.07 | 0 | 1.07 | 63000 | 18.55 | 0 | 18.55 | ... | ... | 0.336494 |
0.310076 | ... | ... | 1.03 | 0 | 1.03 | 63500 | 19.01 | 0 | 19.01 | ... | ... | 0.339297 |
0.31128 | ... | ... | 1 | 0 | 1 | 64000 | 19.47 | 0 | 19.47 | ... | ... | 0.342429 |
0.312337 | ... | ... | 0.96 | 0 | 0.96 | 64500 | 19.93 | 0 | 19.93 | ... | ... | 0.345473 |
0.313241 | ... | ... | 0.93 | 0 | 0.93 | 65000 | 20.39 | 0 | 20.39 | ... | ... | 0.348868 |
0.314501 | ... | ... | 0.90 | 0 | 0.90 | 65500 | 20.86 | 0 | 20.86 | ... | ... | 0.352187 |
0.315626 | ... | ... | 0.87 | 0 | 0.87 | 66000 | 21.32 | 0 | 21.32 | ... | ... | 0.355432 |
0.316614 | ... | ... | 0.84 | 0 | 0.84 | 66500 | 21.79 | 0 | 21.79 | ... | ... | 0.358605 |
0.318006 | ... | ... | 0.81 | 0 | 0.81 | 67000 | 22.26 | 0 | 22.26 | ... | ... | 0.362159 |
0.318727 | ... | ... | 0.78 | 0 | 0.78 | 67500 | 22.73 | 0 | 22.73 | ... | ... | 0.366107 |
0.31987 | ... | ... | 0.76 | 0 | 0.76 | 68000 | 23.20 | 0 | 23.20 | ... | ... | 0.369543 |
0.321467 | ... | ... | 0.74 | 0 | 0.74 | 68500 | 23.68 | 0 | 23.68 | ... | ... | 0.373381 |
0.322377 | ... | ... | 0.71 | 0 | 0.71 | 69000 | 24.15 | 0 | 24.15 | ... | ... | 0.377168 |
0.323763 | ... | ... | 0.69 | 0 | 0.69 | 69500 | 24.63 | 0 | 24.63 | ... | ... | 0.38137 |
0.324434 | ... | ... | 0.67 | 0 | 0.67 | 70000 | 25.11 | 0 | 25.11 | ... | ... | 0.385528 |
0.325602 | ... | ... | 0.65 | 0 | 0.65 | 70500 | 25.59 | 0 | 25.59 | ... | ... | 0.389643 |
0.326665 | ... | ... | 0.63 | 0 | 0.63 | 71000 | 26.07 | 0 | 26.07 | ... | ... | 0.393715 |
0.328273 | ... | ... | 0.61 | 0 | 0.61 | 71500 | 26.56 | 0 | 26.56 | ... | ... | 0.39822 |
0.329136 | ... | ... | 0.59 | 0 | 0.59 | 72000 | 27.04 | 0 | 27.04 | ... | ... | 0.402212 |
0.330567 | ... | ... | 0.58 | 0 | 0.58 | 72500 | 27.52 | 0 | 27.52 | ... | ... | 0.406641 |
0.331223 | ... | ... | 0.56 | 0 | 0.56 | 73000 | 28.01 | 0 | 28.01 | ... | ... | 0.41151 |
0.332473 | ... | ... | 0.54 | 0 | 0.54 | 73500 | 28.50 | 0 | 28.50 | ... | ... | 0.415868 |
0.333637 | ... | ... | 0.53 | 0 | 0.53 | 74000 | 28.99 | 0 | 28.99 | ... | ... | 0.420669 |
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.