Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.114758 | ... | ... | 23.04 | 0 | 23.04 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.946153 |
1.072377 | ... | ... | 22.54 | 0 | 22.54 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.918452 |
1.030595 | ... | ... | 22.04 | 0 | 22.04 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.891333 |
0.989299 | ... | ... | 21.54 | 0 | 21.54 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.86477 |
0.948389 | ... | ... | 21.04 | 0 | 21.04 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.838725 |
0.907729 | ... | ... | 20.54 | 0 | 20.54 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.813189 |
0.867129 | ... | ... | 20.04 | 0 | 20.04 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.788139 |
0.826376 | ... | ... | 19.54 | 0 | 19.54 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.763555 |
0.785103 | ... | ... | 19.04 | 0 | 19.04 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.739417 |
0.742763 | ... | ... | 18.54 | 0 | 18.54 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.715695 |
0.698384 | ... | ... | 18.04 | 0 | 18.04 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.69238 |
0.649861 | ... | ... | 17.54 | 0 | 17.54 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.669463 |
0.591006 | ... | ... | 17.04 | 0 | 17.04 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.646925 |
0.438366 | ... | ... | 16.54 | 0 | 16.54 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.624748 |
0 | ... | ... | 16.04 | 0 | 16.04 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.602905 |
0 | ... | ... | 15.54 | 0 | 15.54 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.581396 |
0 | ... | ... | 15.04 | 0 | 15.04 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.560208 |
0 | ... | ... | 14.54 | 0 | 14.54 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.539329 |
0 | ... | ... | 14.04 | 0 | 14.04 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.518736 |
0 | ... | ... | 13.54 | 0 | 13.54 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.498421 |
0 | ... | ... | 13.04 | 0 | 13.04 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.478386 |
0 | ... | ... | 12.54 | 0 | 12.54 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.458613 |
0 | ... | ... | 12.04 | 0 | 12.04 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.43908 |
0 | ... | ... | 11.54 | 0 | 11.54 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.419781 |
0 | ... | ... | 11.04 | 0 | 11.04 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.400712 |
0 | ... | ... | 10.54 | 0 | 10.54 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.412433 |
0 | ... | ... | 10.04 | 0 | 10.04 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.412644 |
0 | ... | ... | 9.55 | 0 | 9.55 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.392121 |
0 | ... | ... | 9.05 | 0 | 9.05 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 0.386397 |
0 | ... | ... | 8.55 | 0 | 8.55 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.37741 |
0 | ... | ... | 8.06 | 0 | 8.06 | 37500 | 0.03 | 0 | 0.03 | ... | ... | 0.36615 |
0 | ... | ... | 7.56 | 0 | 7.56 | 38000 | 0.04 | 0 | 0.04 | ... | ... | 0.353181 |
0 | ... | ... | 7.07 | 0 | 7.07 | 38500 | 0.05 | 0 | 0.05 | ... | ... | 0.345694 |
0.230905 | ... | ... | 6.58 | 0 | 6.58 | 39000 | 0.06 | 0 | 0.06 | ... | ... | 0.335218 |
0.257836 | ... | ... | 6.10 | 0 | 6.10 | 39500 | 0.07 | 0 | 0.07 | ... | ... | 0.327224 |
0.267279 | ... | ... | 5.62 | 0 | 5.62 | 40000 | 0.09 | 0 | 0.09 | ... | ... | 0.320041 |
0.270157 | ... | ... | 5.14 | 0 | 5.14 | 40500 | 0.12 | 0 | 0.12 | ... | ... | 0.312637 |
0.272351 | ... | ... | 4.68 | 0 | 4.68 | 41000 | 0.15 | 0 | 0.15 | ... | ... | 0.307104 |
0.275301 | ... | ... | 4.23 | 0 | 4.23 | 41500 | 0.20 | 0 | 0.20 | ... | ... | 0.301885 |
0.277231 | ... | ... | 3.79 | 0 | 3.79 | 42000 | 0.26 | 0 | 0.26 | ... | ... | 0.299902 |
0.277533 | ... | ... | 3.37 | 0 | 3.37 | 42500 | 0.34 | 0 | 0.34 | ... | ... | 0.297442 |
0.280508 | ... | ... | 2.98 | 0 | 2.98 | 43000 | 0.45 | 0 | 0.45 | ... | ... | 0.296845 |
0.283171 | ... | ... | 2.62 | 0 | 2.62 | 43500 | 0.58 | 0 | 0.58 | ... | ... | 0.298195 |
0.285148 | ... | ... | 2.28 | 0 | 2.28 | 44000 | 0.74 | 0 | 0.74 | ... | ... | 0.29933 |
0.288543 | ... | ... | 1.97 | 0 | 1.97 | 44500 | 0.94 | 0 | 0.94 | ... | ... | 0.302241 |
0.291945 | ... | ... | 1.70 | 0 | 1.70 | 45000 | 1.03 | -0.13 | 1.16 | 1.03 | 1.02 | 0.277455 |
0.294383 | ... | ... | 1.45 | 0 | 1.45 | 45500 | 1.41 | 0 | 1.41 | ... | ... | 0.306984 |
0.304531 | 1.26 | 1.26 | 1.22 | 0.04 | 1.26 | 46000 | 1.68 | 0 | 1.68 | ... | ... | 0.309062 |
0.297262 | ... | ... | 1.02 | 0 | 1.02 | 46500 | 1.98 | 0 | 1.98 | ... | ... | 0.310882 |
0.31051 | 0.90 | 0.90 | 0.85 | 0.05 | 0.90 | 47000 | 2.31 | 0 | 2.31 | ... | ... | 0.31275 |
0.301719 | ... | ... | 0.71 | 0 | 0.71 | 47500 | 2.66 | 0 | 2.66 | ... | ... | 0.316249 |
0.304997 | ... | ... | 0.59 | 0 | 0.59 | 48000 | 3.04 | 0 | 3.04 | ... | ... | 0.31969 |
0.308664 | ... | ... | 0.49 | 0 | 0.49 | 48500 | 3.44 | 0 | 3.44 | ... | ... | 0.324983 |
0.31353 | ... | ... | 0.41 | 0 | 0.41 | 49000 | 3.86 | 0 | 3.86 | ... | ... | 0.331757 |
0.319035 | ... | ... | 0.34 | 0 | 0.34 | 49500 | 4.29 | 0 | 4.29 | ... | ... | 0.337918 |
0.324283 | ... | ... | 0.29 | 0 | 0.29 | 50000 | 4.73 | 0 | 4.73 | ... | ... | 0.345609 |
0.329877 | ... | ... | 0.24 | 0 | 0.24 | 50500 | 5.19 | 0 | 5.19 | ... | ... | 0.353989 |
0.334352 | ... | ... | 0.20 | 0 | 0.20 | 51000 | 5.65 | 0 | 5.65 | ... | ... | 0.361758 |
0.337922 | ... | ... | 0.17 | 0 | 0.17 | 51500 | 6.11 | 0 | 6.11 | ... | ... | 0.369215 |
0.343759 | ... | ... | 0.14 | 0 | 0.14 | 52000 | 6.59 | 0 | 6.59 | ... | ... | 0.3791 |
0.350144 | ... | ... | 0.12 | 0 | 0.12 | 52500 | 7.06 | 0 | 7.06 | ... | ... | 0.387276 |
0.357779 | ... | ... | 0.11 | 0 | 0.11 | 53000 | 7.55 | 0 | 7.55 | ... | ... | 0.399193 |
0.363566 | ... | ... | 0.09 | 0 | 0.09 | 53500 | 8.03 | 0 | 8.03 | ... | ... | 0.410034 |
0.371657 | ... | ... | 0.08 | 0 | 0.08 | 54000 | 8.52 | 0 | 8.52 | ... | ... | 0.422907 |
0.378309 | ... | ... | 0.07 | 0 | 0.07 | 54500 | 9.01 | 0 | 9.01 | ... | ... | 0.435039 |
0.388686 | ... | ... | 0.07 | 0 | 0.07 | 55000 | 9.51 | 0 | 9.51 | ... | ... | 0.449872 |
0.398287 | ... | ... | 0.06 | 0 | 0.06 | 55500 | 10 | 0 | 10 | ... | ... | 0.460709 |
0.407072 | ... | ... | 0.06 | 0 | 0.06 | 56000 | 10.49 | 0 | 10.49 | ... | ... | 0.474581 |
0.414985 | ... | ... | 0.05 | 0 | 0.05 | 56500 | 10.99 | 0 | 10.99 | ... | ... | 0.488053 |
0.421951 | ... | ... | 0.05 | 0 | 0.05 | 57000 | 11.48 | 0 | 11.48 | ... | ... | 0.501137 |
0.427865 | ... | ... | 0.04 | 0 | 0.04 | 57500 | 11.98 | 0 | 11.98 | ... | ... | 0.517952 |
0.44114 | ... | ... | 0.04 | 0 | 0.04 | 58000 | 12.48 | 0 | 12.48 | ... | ... | 0.530428 |
0.44549 | ... | ... | 0.04 | 0 | 0.04 | 58500 | 12.97 | 0 | 12.97 | ... | ... | 0.542544 |
0.44842 | ... | ... | 0.03 | 0 | 0.03 | 59000 | 13.47 | 0 | 13.47 | ... | ... | 0.558747 |
0.460792 | ... | ... | 0.03 | 0 | 0.03 | 59500 | 13.97 | 0 | 13.97 | ... | ... | 0.570311 |
0.473011 | ... | ... | 0.03 | 0 | 0.03 | 60000 | 14.47 | 0 | 14.47 | ... | ... | 0.586161 |
0.473453 | ... | ... | 0.03 | 0 | 0.03 | 60500 | 14.97 | 0 | 14.97 | ... | ... | 0.601859 |
0.485161 | ... | ... | 0.03 | 0 | 0.03 | 61000 | 15.47 | 0 | 15.47 | ... | ... | 0.617409 |
0.48289 | ... | ... | 0.02 | 0 | 0.02 | 61500 | 15.96 | 0 | 15.96 | ... | ... | 0.628106 |
0.494087 | ... | ... | 0.02 | 0 | 0.02 | 62000 | 16.46 | 0 | 16.46 | ... | ... | 0.643348 |
0.505156 | ... | ... | 0.02 | 0 | 0.02 | 62500 | 16.96 | 0 | 16.96 | ... | ... | 0.658454 |
0.498729 | ... | ... | 0.02 | 0 | 0.02 | 63000 | 17.46 | 0 | 17.46 | ... | ... | 0.673429 |
0.509275 | ... | ... | 0.02 | 0 | 0.02 | 63500 | 17.96 | 0 | 17.96 | ... | ... | 0.688274 |
0.519702 | ... | ... | 0.02 | 0 | 0.02 | 64000 | 18.46 | 0 | 18.46 | ... | ... | 0.702994 |
0.530018 | ... | ... | 0.02 | 0 | 0.02 | 64500 | 18.96 | 0 | 18.96 | ... | ... | 0.71759 |
0.540228 | ... | ... | 0.02 | 0 | 0.02 | 65000 | 19.46 | 0 | 19.46 | ... | ... | 0.732066 |
0.526405 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 19.96 | 0 | 19.96 | ... | ... | 0.746423 |
0.536067 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 20.46 | 0 | 20.46 | ... | ... | 0.760663 |
0.545632 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 20.96 | 0 | 20.96 | ... | ... | 0.77479 |
0.555102 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 21.46 | 0 | 21.46 | ... | ... | 0.788806 |
0.564481 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 21.96 | 0 | 21.96 | ... | ... | 0.802711 |
0.535844 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 22.46 | 0 | 22.46 | ... | ... | 0.81651 |
0.544559 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 22.96 | 0 | 22.96 | ... | ... | 0.830203 |
0.553194 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 23.46 | 0 | 23.46 | ... | ... | 0.843793 |
0.561751 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 23.96 | 0 | 23.96 | ... | ... | 0.857281 |
0.570231 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 24.46 | 0 | 24.46 | ... | ... | 0.87067 |
0.578634 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 24.96 | 0 | 24.96 | ... | ... | 0.88396 |
0.586962 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 25.46 | 0 | 25.46 | ... | ... | 0.897153 |
0.595216 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 25.96 | 0 | 25.96 | ... | ... | 0.910251 |
0.6034 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 26.46 | 0 | 26.46 | ... | ... | 0.923256 |
0.611514 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 26.96 | 0 | 26.96 | ... | ... | 0.936169 |
0.619559 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 27.46 | 0 | 27.46 | ... | ... | 0.948991 |
0.627538 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 27.96 | 0 | 27.96 | ... | ... | 0.961725 |
0.63545 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 28.46 | 0 | 28.46 | ... | ... | 0.974372 |
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.