Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.568393 | ... | ... | 22.80 | 0.02 | 22.82 | 22500 | 0.09 | -0.01 | 0.10 | ... | ... | 0.329152 |
0.550028 | ... | ... | 22.30 | 0.02 | 22.32 | 23000 | 0.11 | 0 | 0.11 | ... | ... | 0.327898 |
0.532109 | ... | ... | 21.80 | 0.02 | 21.82 | 23500 | 0.12 | 0 | 0.12 | ... | ... | 0.325785 |
0.514613 | ... | ... | 21.30 | 0.02 | 21.32 | 24000 | 0.14 | -0.01 | 0.14 | ... | ... | 0.323003 |
0.497521 | ... | ... | 20.80 | 0.02 | 20.82 | 24500 | 0.16 | 0 | 0.16 | ... | ... | 0.321592 |
0.480814 | ... | ... | 20.30 | 0.02 | 20.32 | 25000 | 0.18 | 0 | 0.18 | ... | ... | 0.319427 |
0.464473 | ... | ... | 19.80 | 0.02 | 19.82 | 25500 | 0.20 | -0.01 | 0.20 | ... | ... | 0.316657 |
0.448484 | ... | ... | 19.30 | 0.02 | 19.32 | 26000 | 0.22 | -0.01 | 0.23 | ... | ... | 0.314843 |
0.432831 | ... | ... | 18.80 | 0.02 | 18.82 | 26500 | 0.25 | 0 | 0.25 | ... | ... | 0.31372 |
0.418212 | ... | ... | 18.31 | 0.02 | 18.33 | 27000 | 0.28 | -0.01 | 0.28 | ... | ... | 0.310663 |
0.405289 | ... | ... | 17.82 | 0.02 | 17.84 | 27500 | 0.31 | 0 | 0.31 | ... | ... | 0.309441 |
0.392605 | ... | ... | 17.34 | 0.02 | 17.36 | 28000 | 0.34 | -0.01 | 0.35 | ... | ... | 0.306507 |
0.3815 | ... | ... | 16.86 | 0.02 | 16.88 | 28500 | 0.38 | 0 | 0.38 | ... | ... | 0.305095 |
0.37122 | ... | ... | 16.39 | 0.02 | 16.41 | 29000 | 0.42 | 0 | 0.42 | ... | ... | 0.303069 |
0.361711 | ... | ... | 15.93 | 0.02 | 15.95 | 29500 | 0.46 | -0.01 | 0.47 | ... | ... | 0.300523 |
0.352291 | ... | ... | 15.47 | 0.02 | 15.48 | 30000 | 0.51 | -0.01 | 0.51 | ... | ... | 0.29832 |
0.344171 | ... | ... | 15.01 | 0.02 | 15.03 | 30500 | 0.56 | -0.01 | 0.56 | ... | ... | 0.296378 |
0.337236 | ... | ... | 14.56 | 0.02 | 14.58 | 31000 | 0.61 | 0 | 0.61 | ... | ... | 0.294628 |
0.330239 | ... | ... | 14.12 | 0.02 | 14.14 | 31500 | 0.67 | -0.01 | 0.67 | ... | ... | 0.292363 |
0.323731 | ... | ... | 13.68 | 0.02 | 13.70 | 32000 | 0.73 | -0.01 | 0.73 | ... | ... | 0.290265 |
0.318187 | ... | ... | 13.25 | 0.02 | 13.27 | 32500 | 0.79 | -0.01 | 0.80 | ... | ... | 0.28829 |
0.312483 | ... | ... | 12.82 | 0.02 | 12.84 | 33000 | 0.86 | -0.01 | 0.87 | ... | ... | 0.286402 |
0.307611 | ... | ... | 12.40 | 0.02 | 12.42 | 33500 | 0.94 | -0.01 | 0.94 | ... | ... | 0.28457 |
0.303001 | ... | ... | 11.99 | 0.02 | 12 | 34000 | 1.02 | -0.01 | 1.02 | ... | ... | 0.28277 |
0.299074 | ... | ... | 11.58 | 0.02 | 11.60 | 34500 | 1.10 | -0.01 | 1.11 | ... | ... | 0.280981 |
0.295305 | ... | ... | 11.18 | 0.02 | 11.20 | 35000 | 1.19 | -0.01 | 1.20 | ... | ... | 0.279187 |
0.29209 | ... | ... | 10.79 | 0.02 | 10.81 | 35500 | 1.29 | -0.01 | 1.30 | ... | ... | 0.277812 |
0.288951 | ... | ... | 10.41 | 0.02 | 10.42 | 36000 | 1.40 | -0.01 | 1.40 | ... | ... | 0.276372 |
0.286265 | ... | ... | 10.03 | 0.02 | 10.05 | 36500 | 1.51 | -0.01 | 1.52 | ... | ... | 0.274861 |
0.283591 | ... | ... | 9.66 | 0.02 | 9.68 | 37000 | 1.63 | -0.01 | 1.64 | ... | ... | 0.274053 |
0.281659 | ... | ... | 9.31 | 0.02 | 9.32 | 37500 | 1.76 | -0.01 | 1.77 | ... | ... | 0.272738 |
0.279672 | ... | ... | 8.96 | 0.02 | 8.97 | 38000 | 1.90 | -0.01 | 1.91 | ... | ... | 0.272044 |
0.277973 | ... | ... | 8.62 | 0.01 | 8.63 | 38500 | 2.05 | -0.01 | 2.05 | ... | ... | 0.271555 |
0.276868 | ... | ... | 8.29 | 0.02 | 8.31 | 39000 | 2.20 | -0.01 | 2.21 | ... | ... | 0.270904 |
0.275972 | ... | ... | 7.98 | 0.02 | 7.99 | 39500 | 2.37 | -0.01 | 2.38 | ... | ... | 0.270762 |
0.274945 | ... | ... | 7.67 | 0.01 | 7.68 | 40000 | 2.55 | -0.01 | 2.56 | ... | ... | 0.270442 |
0.274418 | ... | ... | 7.38 | 0.01 | 7.39 | 40500 | 2.74 | -0.01 | 2.75 | ... | ... | 0.270584 |
0.27405 | ... | ... | 7.09 | 0.01 | 7.10 | 41000 | 2.94 | -0.01 | 2.95 | ... | ... | 0.270849 |
0.273831 | ... | ... | 6.82 | 0.01 | 6.83 | 41500 | 3.14 | -0.01 | 3.15 | ... | ... | 0.27093 |
0.273753 | ... | ... | 6.55 | 0.01 | 6.56 | 42000 | 3.36 | -0.01 | 3.37 | ... | ... | 0.271434 |
0.273811 | ... | ... | 6.30 | 0.01 | 6.31 | 42500 | 3.59 | -0.02 | 3.60 | ... | ... | 0.27176 |
0.274003 | ... | ... | 6.05 | 0.01 | 6.06 | 43000 | 3.83 | -0.01 | 3.84 | ... | ... | 0.272497 |
0.274329 | ... | ... | 5.82 | 0.01 | 5.83 | 43500 | 4.07 | -0.01 | 4.08 | ... | ... | 0.273066 |
0.274509 | ... | ... | 5.59 | 0.01 | 5.60 | 44000 | 4.33 | -0.01 | 4.34 | ... | ... | 0.273763 |
0.274832 | ... | ... | 5.37 | 0.01 | 5.38 | 44500 | 4.59 | -0.02 | 4.60 | ... | ... | 0.274314 |
0.275301 | ... | ... | 5.16 | 0.01 | 5.17 | 45000 | 4.86 | -0.02 | 4.87 | ... | ... | 0.275006 |
0.275646 | ... | ... | 4.96 | 0.01 | 4.96 | 45500 | 5.14 | -0.02 | 5.15 | ... | ... | 0.275846 |
0.276152 | ... | ... | 4.76 | 0.01 | 4.77 | 46000 | 5.42 | -0.02 | 5.44 | ... | ... | 0.276568 |
0.27655 | ... | ... | 4.57 | 0.01 | 4.58 | 46500 | 5.72 | -0.01 | 5.73 | ... | ... | 0.277455 |
0.276852 | ... | ... | 4.39 | 0.01 | 4.39 | 47000 | 6.01 | -0.02 | 6.03 | ... | ... | 0.277972 |
0.277339 | ... | ... | 4.21 | 0.01 | 4.22 | 47500 | 6.32 | -0.02 | 6.33 | ... | ... | 0.278674 |
0.277746 | ... | ... | 4.04 | 0.01 | 4.05 | 48000 | 6.63 | -0.01 | 6.64 | ... | ... | 0.279572 |
0.278083 | ... | ... | 3.88 | 0.01 | 3.88 | 48500 | 6.95 | -0.02 | 6.96 | ... | ... | 0.28013 |
0.278359 | ... | ... | 3.72 | 0.01 | 3.72 | 49000 | 7.27 | -0.02 | 7.29 | ... | ... | 0.280904 |
0.278857 | ... | ... | 3.57 | 0.01 | 3.57 | 49500 | 7.60 | -0.02 | 7.62 | ... | ... | 0.281632 |
0.279036 | ... | ... | 3.42 | 0 | 3.42 | 50000 | 7.94 | -0.02 | 7.95 | ... | ... | 0.282322 |
0.279456 | ... | ... | 3.28 | 0 | 3.28 | 50500 | 8.28 | -0.02 | 8.30 | ... | ... | 0.283264 |
0.280134 | ... | ... | 3.15 | 0.01 | 3.15 | 51000 | 8.63 | -0.02 | 8.65 | ... | ... | 0.284191 |
0.280518 | ... | ... | 3.02 | 0.01 | 3.02 | 51500 | 8.99 | -0.02 | 9 | ... | ... | 0.285115 |
0.280895 | ... | ... | 2.90 | 0 | 2.90 | 52000 | 9.35 | -0.02 | 9.36 | ... | ... | 0.286046 |
0.281566 | ... | ... | 2.78 | 0.01 | 2.78 | 52500 | 9.71 | -0.02 | 9.73 | ... | ... | 0.286994 |
0.281963 | ... | ... | 2.67 | 0 | 2.67 | 53000 | 10.09 | -0.02 | 10.10 | ... | ... | 0.288261 |
0.282679 | ... | ... | 2.56 | 0 | 2.56 | 53500 | 10.46 | -0.02 | 10.48 | ... | ... | 0.28928 |
0.283436 | ... | ... | 2.46 | 0.01 | 2.46 | 54000 | 10.85 | -0.02 | 10.86 | ... | ... | 0.290646 |
0.283943 | ... | ... | 2.36 | 0 | 2.36 | 54500 | 11.24 | -0.02 | 11.25 | ... | ... | 0.292082 |
0.284812 | ... | ... | 2.27 | 0 | 2.27 | 55000 | 11.63 | -0.02 | 11.65 | ... | ... | 0.293599 |
0.285759 | ... | ... | 2.18 | 0.01 | 2.19 | 55500 | 12.03 | -0.02 | 12.05 | ... | ... | 0.295211 |
0.286479 | ... | ... | 2.10 | 0 | 2.10 | 56000 | 12.43 | -0.02 | 12.45 | ... | ... | 0.296619 |
0.287293 | ... | ... | 2.02 | 0 | 2.02 | 56500 | 12.84 | -0.02 | 12.86 | ... | ... | 0.298456 |
0.288214 | ... | ... | 1.95 | 0 | 1.95 | 57000 | 13.25 | -0.02 | 13.27 | ... | ... | 0.300108 |
0.289256 | ... | ... | 1.88 | 0 | 1.88 | 57500 | 13.67 | -0.02 | 13.69 | ... | ... | 0.302223 |
0.290099 | ... | ... | 1.81 | 0 | 1.81 | 58000 | 14.09 | -0.02 | 14.11 | ... | ... | 0.304175 |
0.291083 | ... | ... | 1.74 | 0 | 1.74 | 58500 | 14.51 | -0.02 | 14.53 | ... | ... | 0.305963 |
0.292223 | ... | ... | 1.68 | 0 | 1.68 | 59000 | 14.94 | -0.02 | 14.96 | ... | ... | 0.308261 |
0.293184 | ... | ... | 1.62 | 0 | 1.62 | 59500 | 15.37 | -0.02 | 15.39 | ... | ... | 0.310418 |
0.294322 | ... | ... | 1.57 | 0 | 1.57 | 60000 | 15.80 | -0.02 | 15.82 | ... | ... | 0.312434 |
0.295291 | ... | ... | 1.51 | 0 | 1.51 | 60500 | 16.24 | -0.02 | 16.26 | ... | ... | 0.315006 |
0.296459 | ... | ... | 1.46 | 0 | 1.46 | 61000 | 16.68 | -0.02 | 16.70 | ... | ... | 0.317458 |
0.297469 | ... | ... | 1.41 | 0 | 1.41 | 61500 | 17.12 | -0.02 | 17.14 | ... | ... | 0.319793 |
0.298701 | ... | ... | 1.37 | 0 | 1.37 | 62000 | 17.57 | -0.02 | 17.58 | ... | ... | 0.322372 |
0.299787 | ... | ... | 1.32 | 0 | 1.32 | 62500 | 18.01 | -0.02 | 18.03 | ... | ... | 0.324844 |
0.300724 | ... | ... | 1.28 | 0 | 1.28 | 63000 | 18.46 | -0.02 | 18.48 | ... | ... | 0.327579 |
0.301915 | ... | ... | 1.24 | 0 | 1.24 | 63500 | 18.91 | -0.02 | 18.93 | ... | ... | 0.330219 |
0.30297 | ... | ... | 1.20 | 0 | 1.20 | 64000 | 19.37 | -0.02 | 19.38 | ... | ... | 0.333142 |
0.303887 | ... | ... | 1.16 | -0.01 | 1.16 | 64500 | 19.82 | -0.02 | 19.84 | ... | ... | 0.335981 |
0.305093 | ... | ... | 1.12 | 0 | 1.12 | 65000 | 20.28 | -0.02 | 20.30 | ... | ... | 0.339119 |
0.306173 | ... | ... | 1.09 | 0 | 1.09 | 65500 | 20.74 | -0.02 | 20.76 | ... | ... | 0.342184 |
0.30757 | ... | ... | 1.06 | 0 | 1.06 | 66000 | 21.20 | -0.02 | 21.22 | ... | ... | 0.345178 |
0.308405 | ... | ... | 1.02 | 0 | 1.02 | 66500 | 21.67 | -0.02 | 21.68 | ... | ... | 0.348493 |
0.309571 | ... | ... | 0.99 | 0 | 0.99 | 67000 | 22.13 | -0.02 | 22.15 | ... | ... | 0.351746 |
0.310625 | ... | ... | 0.96 | 0 | 0.96 | 67500 | 22.60 | -0.02 | 22.61 | ... | ... | 0.354937 |
0.312041 | ... | ... | 0.94 | 0 | 0.94 | 68000 | 23.07 | -0.02 | 23.08 | ... | ... | 0.358469 |
0.312875 | ... | ... | 0.91 | 0 | 0.91 | 68500 | 23.54 | -0.02 | 23.55 | ... | ... | 0.361947 |
0.314086 | ... | ... | 0.88 | 0 | 0.88 | 69000 | 24.01 | -0.02 | 24.02 | ... | ... | 0.365375 |
0.315198 | ... | ... | 0.86 | 0 | 0.86 | 69500 | 24.48 | -0.02 | 24.50 | ... | ... | 0.369158 |
0.31621 | ... | ... | 0.83 | 0 | 0.83 | 70000 | 24.96 | -0.02 | 24.97 | ... | ... | 0.372896 |
0.317642 | ... | ... | 0.81 | 0 | 0.81 | 70500 | 25.43 | -0.02 | 25.45 | ... | ... | 0.37659 |
0.318461 | ... | ... | 0.79 | 0 | 0.79 | 71000 | 25.91 | -0.02 | 25.93 | ... | ... | 0.380242 |
0.319716 | ... | ... | 0.77 | 0 | 0.77 | 71500 | 26.39 | -0.02 | 26.40 | ... | ... | 0.384264 |
0.320887 | ... | ... | 0.75 | 0 | 0.75 | 72000 | 26.87 | -0.02 | 26.88 | ... | ... | 0.388249 |
0.321972 | ... | ... | 0.73 | 0 | 0.73 | 72500 | 27.35 | -0.02 | 27.36 | ... | ... | 0.392197 |
0.322971 | ... | ... | 0.71 | 0 | 0.71 | 73000 | 27.83 | -0.02 | 27.85 | ... | ... | 0.396524 |
0.323883 | ... | ... | 0.69 | -0.01 | 0.69 | 73500 | 28.31 | -0.02 | 28.33 | ... | ... | 0.400401 |
0.325297 | ... | ... | 0.67 | 0 | 0.67 | 74000 | 28.80 | -0.02 | 28.82 | ... | ... | 0.404661 |
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.