Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 21.58 | 0 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.11323 |
0 | ... | ... | 21.08 | 0 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.07894 |
0 | ... | ... | 20.58 | 0 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.04539 |
0 | ... | ... | 20.08 | 0 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.012553 |
0 | ... | ... | 19.58 | 0 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.980401 |
0 | ... | ... | 19.08 | 0 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.948901 |
0 | ... | ... | 18.58 | 0 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.918025 |
0 | ... | ... | 18.08 | 0 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.887736 |
0 | ... | ... | 17.58 | 0 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.858011 |
0 | ... | ... | 17.08 | 0 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.828831 |
0 | ... | ... | 16.58 | 0 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.800174 |
0 | ... | ... | 16.08 | 0 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.772015 |
0 | ... | ... | 15.58 | 0 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.744317 |
0 | ... | ... | 15.08 | 0 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.717077 |
0 | ... | ... | 14.58 | 0 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.690277 |
0 | ... | ... | 14.08 | 0 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.663897 |
0 | ... | ... | 13.58 | 0 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.637908 |
0 | ... | ... | 13.08 | 0 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.612306 |
0 | ... | ... | 12.58 | 0 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.587076 |
0 | ... | ... | 12.08 | 0 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.562199 |
0 | ... | ... | 11.58 | 0 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.537646 |
0 | ... | ... | 11.08 | 0 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.513413 |
0 | ... | ... | 10.58 | 0 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.489491 |
0 | ... | ... | 10.08 | 0 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.465865 |
0 | ... | ... | 9.58 | 0 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.442509 |
0 | ... | ... | 9.08 | 0 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.453722 |
0 | ... | ... | 8.58 | 0 | 8.58 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.429326 |
0 | ... | ... | 8.08 | 0 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.405169 |
0 | ... | ... | 7.59 | 0 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.401693 |
0 | ... | ... | 7.09 | 0 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.376939 |
0 | ... | ... | 6.59 | 0 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 0.367005 |
0 | ... | ... | 6.10 | 0 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.353536 |
0 | ... | ... | 5.61 | 0 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0.346337 |
0 | ... | ... | 5.12 | 0 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | 0.340851 |
0 | ... | ... | 4.64 | 0 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | 0.329643 |
0 | ... | ... | 4.17 | 0 | 4.17 | 39000 | 0.10 | 0 | 0.10 | ... | ... | 0.327016 |
0 | ... | ... | 3.71 | 0 | 3.71 | 39500 | 0.13 | 0 | 0.13 | ... | ... | 0.320504 |
0 | ... | ... | 3.26 | 0 | 3.26 | 40000 | 0.19 | 0 | 0.19 | ... | ... | 0.31863 |
0 | ... | ... | 2.84 | 0 | 2.84 | 40500 | 0.26 | 0 | 0.26 | ... | ... | 0.317805 |
0.187166 | ... | ... | 2.44 | 0 | 2.44 | 41000 | 0.37 | 0 | 0.37 | ... | ... | 0.32 |
0.219237 | ... | ... | 2.07 | 0 | 2.07 | 41500 | 0.50 | 0 | 0.50 | ... | ... | 0.321438 |
0.237567 | ... | ... | 1.74 | 0 | 1.74 | 42000 | 0.66 | 0 | 0.66 | ... | ... | 0.324556 |
0.248684 | ... | ... | 1.44 | 0 | 1.44 | 42500 | 0.86 | 0 | 0.86 | ... | ... | 0.328535 |
0.289809 | 1.30 | 1.30 | 1.18 | 0.13 | 1.30 | 43000 | 1.10 | 0 | 1.10 | ... | ... | 0.333155 |
0.264109 | ... | ... | 0.95 | 0 | 0.95 | 43500 | 1.37 | 0 | 1.37 | ... | ... | 0.338572 |
0.270565 | ... | ... | 0.76 | 0 | 0.76 | 44000 | 1.68 | 0 | 1.68 | ... | ... | 0.346557 |
0.275794 | ... | ... | 0.60 | 0 | 0.60 | 44500 | 2.02 | 0 | 2.02 | ... | ... | 0.35663 |
0.304998 | 0.56 | 0.53 | 0.48 | 0.08 | 0.55 | 45000 | 2.39 | 0 | 2.39 | ... | ... | 0.367118 |
0.283999 | 0.36 | 0.36 | 0.38 | -0.02 | 0.36 | 45500 | 2.79 | 0 | 2.79 | ... | ... | 0.380574 |
0.308532 | 0.33 | 0.33 | 0.30 | 0.03 | 0.33 | 46000 | 3.21 | 0 | 3.21 | ... | ... | 0.395333 |
0.305388 | ... | ... | 0.24 | 0 | 0.24 | 46500 | 3.65 | 0 | 3.65 | ... | ... | 0.41256 |
0.314556 | ... | ... | 0.20 | 0 | 0.20 | 47000 | 4.11 | 0 | 4.11 | ... | ... | 0.431733 |
0.321282 | ... | ... | 0.16 | 0 | 0.16 | 47500 | 4.57 | 0 | 4.57 | ... | ... | 0.450082 |
0.338484 | 0.14 | 0.14 | 0.13 | 0.01 | 0.14 | 48000 | 5.04 | 0 | 5.04 | ... | ... | 0.469998 |
0.339473 | ... | ... | 0.11 | 0 | 0.11 | 48500 | 5.52 | 0 | 5.52 | ... | ... | 0.492176 |
0.35084 | ... | ... | 0.09 | 0 | 0.09 | 49000 | 6 | 0 | 6 | ... | ... | 0.512915 |
0.359494 | ... | ... | 0.08 | 0 | 0.08 | 49500 | 6.49 | 0 | 6.49 | ... | ... | 0.536833 |
0.370438 | ... | ... | 0.07 | 0 | 0.07 | 50000 | 6.97 | 0 | 6.97 | ... | ... | 0.557457 |
0.385207 | 0.06 | 0.06 | 0.06 | 0.01 | 0.06 | 50500 | 7.46 | 0 | 7.46 | ... | ... | 0.579465 |
0.392266 | ... | ... | 0.05 | 0 | 0.05 | 51000 | 7.96 | 0 | 7.96 | ... | ... | 0.603152 |
0.396367 | ... | ... | 0.04 | 0 | 0.04 | 51500 | 8.45 | 0 | 8.45 | ... | ... | 0.626192 |
0.40599 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.95 | 0 | 8.95 | ... | ... | 0.648627 |
0.423697 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.44 | 0 | 9.44 | ... | ... | 0.670486 |
0.431036 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.94 | 0 | 9.94 | ... | ... | 0.691798 |
0.436335 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.43 | 0 | 10.43 | ... | ... | 0.712591 |
0.45262 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.93 | 0 | 10.93 | ... | ... | 0.735781 |
0.454727 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 11.43 | 0 | 11.43 | ... | ... | 0.755664 |
0.47019 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0 | 11.93 | ... | ... | 0.778093 |
0.468038 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.43 | 0 | 12.43 | ... | ... | 0.800188 |
0.48267 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.92 | 0 | 12.92 | ... | ... | 0.818876 |
0.49711 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0 | 13.42 | ... | ... | 0.840302 |
0.511357 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0 | 13.92 | ... | ... | 0.861432 |
0.501272 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 14.42 | 0 | 14.42 | ... | ... | 0.882278 |
0.514676 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 14.92 | 0 | 14.92 | ... | ... | 0.902849 |
0.52791 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0 | 15.42 | ... | ... | 0.923155 |
0.54099 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0 | 15.92 | ... | ... | 0.943205 |
0.553923 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0 | 16.42 | ... | ... | 0.963006 |
0.56671 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0 | 16.92 | ... | ... | 0.982567 |
0.579352 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0 | 17.42 | ... | ... | 1.001896 |
0.551322 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.92 | 0 | 17.92 | ... | ... | 1.020999 |
0.563006 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.42 | 0 | 18.42 | ... | ... | 1.039883 |
0.574562 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0 | 18.92 | ... | ... | 1.058554 |
0.585999 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0 | 19.42 | ... | ... | 1.077017 |
0.597319 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0 | 19.92 | ... | ... | 1.095279 |
0.60853 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0 | 20.42 | ... | ... | 1.113344 |
0.619631 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0 | 20.92 | ... | ... | 1.131219 |
0.630615 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0 | 21.42 | ... | ... | 1.148908 |
0.641487 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0 | 21.92 | ... | ... | 1.166416 |
0.652253 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0 | 22.42 | ... | ... | 1.183746 |
0.662917 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0 | 22.92 | ... | ... | 1.200904 |
0.67348 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0 | 23.42 | ... | ... | 1.217894 |
0.683945 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0 | 23.92 | ... | ... | 1.234718 |
0.694313 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0 | 24.42 | ... | ... | 1.251382 |
0.704581 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0 | 24.92 | ... | ... | 1.267888 |
0.71475 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0 | 25.42 | ... | ... | 1.28424 |
0.724833 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0 | 25.92 | ... | ... | 1.300442 |
0.734826 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0 | 26.42 | ... | ... | 1.316497 |
0.744732 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0 | 26.92 | ... | ... | 1.332407 |
0.754551 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0 | 27.42 | ... | ... | 1.348177 |
0.764286 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0 | 27.92 | ... | ... | 1.363808 |
0.773938 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0 | 28.42 | ... | ... | 1.379304 |
0.783507 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0 | 28.92 | ... | ... | 1.394668 |
0.792986 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0 | 29.42 | ... | ... | 1.409901 |
0.802386 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0 | 29.92 | ... | ... | 1.425006 |
0.811708 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0 | 30.42 | ... | ... | 1.439987 |
0.820954 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0 | 30.92 | ... | ... | 1.454845 |
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.