Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.626419 | ... | ... | 26.52 | 0.68 | 27.20 | 21500 | 0.03 | -0.01 | 0.03 | ... | ... | 0.326789 |
0.608221 | ... | ... | 26.02 | 0.68 | 26.70 | 22000 | 0.03 | 0 | 0.03 | ... | ... | 0.32533 |
0.590481 | ... | ... | 25.52 | 0.68 | 26.20 | 22500 | 0.04 | 0 | 0.04 | ... | ... | 0.322964 |
0.573178 | ... | ... | 25.02 | 0.68 | 25.70 | 23000 | 0.04 | -0.01 | 0.04 | ... | ... | 0.314461 |
0.55629 | ... | ... | 24.52 | 0.68 | 25.20 | 23500 | 0.04 | -0.01 | 0.05 | ... | ... | 0.311478 |
0.539798 | ... | ... | 24.02 | 0.68 | 24.70 | 24000 | 0.05 | -0.01 | 0.06 | ... | ... | 0.307993 |
0.523682 | ... | ... | 23.52 | 0.68 | 24.20 | 24500 | 0.06 | -0.01 | 0.06 | ... | ... | 0.308174 |
0.507926 | ... | ... | 23.02 | 0.68 | 23.70 | 25000 | 0.06 | -0.01 | 0.07 | ... | ... | 0.303655 |
0.492514 | ... | ... | 22.52 | 0.68 | 23.20 | 25500 | 0.07 | -0.01 | 0.08 | ... | ... | 0.298927 |
0.477431 | ... | ... | 22.02 | 0.68 | 22.70 | 26000 | 0.08 | -0.01 | 0.09 | ... | ... | 0.297092 |
0.462662 | ... | ... | 21.52 | 0.68 | 22.20 | 26500 | 0.09 | -0.01 | 0.10 | ... | ... | 0.294612 |
0.448195 | ... | ... | 21.02 | 0.68 | 21.70 | 27000 | 0.10 | -0.01 | 0.11 | ... | ... | 0.291621 |
0.434018 | ... | ... | 20.52 | 0.68 | 21.20 | 27500 | 0.11 | -0.01 | 0.12 | ... | ... | 0.288217 |
0.420117 | ... | ... | 20.02 | 0.68 | 20.70 | 28000 | 0.12 | -0.02 | 0.13 | ... | ... | 0.284473 |
0.406483 | ... | ... | 19.52 | 0.68 | 20.20 | 28500 | 0.13 | -0.02 | 0.15 | ... | ... | 0.282368 |
0.393106 | ... | ... | 19.02 | 0.68 | 19.70 | 29000 | 0.14 | -0.02 | 0.16 | ... | ... | 0.277974 |
0.379976 | ... | ... | 18.52 | 0.68 | 19.20 | 29500 | 0.16 | -0.03 | 0.18 | ... | ... | 0.275041 |
0.367082 | ... | ... | 18.03 | 0.68 | 18.70 | 30000 | 0.18 | -0.03 | 0.20 | ... | ... | 0.273227 |
0.355181 | ... | ... | 17.54 | 0.67 | 18.21 | 30500 | 0.20 | -0.03 | 0.22 | ... | ... | 0.270863 |
0.343483 | ... | ... | 17.05 | 0.67 | 17.71 | 31000 | 0.22 | -0.03 | 0.25 | ... | ... | 0.269304 |
0.333464 | ... | ... | 16.57 | 0.66 | 17.23 | 31500 | 0.25 | -0.03 | 0.28 | ... | ... | 0.267176 |
0.323589 | ... | ... | 16.09 | 0.66 | 16.74 | 32000 | 0.28 | -0.03 | 0.31 | ... | ... | 0.265638 |
0.315263 | ... | ... | 15.62 | 0.65 | 16.27 | 32500 | 0.31 | -0.04 | 0.35 | ... | ... | 0.263547 |
0.307688 | ... | ... | 15.15 | 0.65 | 15.80 | 33000 | 0.35 | -0.04 | 0.39 | ... | ... | 0.262808 |
0.300798 | ... | ... | 14.70 | 0.64 | 15.33 | 33500 | 0.39 | -0.05 | 0.43 | ... | ... | 0.261418 |
0.295164 | ... | ... | 14.25 | 0.63 | 14.88 | 34000 | 0.44 | -0.05 | 0.49 | ... | ... | 0.261035 |
0.290032 | ... | ... | 13.80 | 0.63 | 14.43 | 34500 | 0.49 | -0.06 | 0.55 | ... | ... | 0.260693 |
0.285339 | ... | ... | 13.37 | 0.62 | 13.98 | 35000 | 0.55 | -0.06 | 0.61 | ... | ... | 0.260353 |
0.282143 | ... | ... | 12.94 | 0.61 | 13.55 | 35500 | 0.62 | -0.07 | 0.68 | ... | ... | 0.259984 |
0.279168 | ... | ... | 12.53 | 0.60 | 13.13 | 36000 | 0.69 | -0.08 | 0.77 | ... | ... | 0.260144 |
0.27688 | ... | ... | 12.12 | 0.60 | 12.71 | 36500 | 0.77 | -0.08 | 0.85 | ... | ... | 0.260165 |
0.274688 | ... | ... | 11.72 | 0.58 | 12.30 | 37000 | 0.86 | -0.09 | 0.95 | ... | ... | 0.260561 |
0.273488 | ... | ... | 11.33 | 0.58 | 11.91 | 37500 | 0.96 | -0.10 | 1.06 | ... | ... | 0.261246 |
0.272251 | ... | ... | 10.95 | 0.57 | 11.52 | 38000 | 1.07 | -0.11 | 1.17 | ... | ... | 0.261702 |
0.27181 | ... | ... | 10.59 | 0.56 | 11.14 | 38500 | 1.18 | -0.12 | 1.30 | ... | ... | 0.262379 |
0.27165 | ... | ... | 10.23 | 0.55 | 10.78 | 39000 | 1.31 | -0.12 | 1.43 | ... | ... | 0.263232 |
0.271337 | ... | ... | 9.88 | 0.54 | 10.42 | 39500 | 1.44 | -0.13 | 1.57 | ... | ... | 0.264228 |
0.271624 | ... | ... | 9.54 | 0.53 | 10.07 | 40000 | 1.59 | -0.14 | 1.73 | ... | ... | 0.265341 |
0.271721 | ... | ... | 9.22 | 0.52 | 9.73 | 40500 | 1.74 | -0.15 | 1.89 | ... | ... | 0.266552 |
0.272334 | ... | ... | 8.90 | 0.51 | 9.41 | 41000 | 1.90 | -0.16 | 2.06 | ... | ... | 0.267499 |
0.27274 | ... | ... | 8.59 | 0.50 | 9.09 | 41500 | 2.07 | -0.17 | 2.24 | ... | ... | 0.268545 |
0.27328 | ... | ... | 8.29 | 0.49 | 8.78 | 42000 | 2.25 | -0.18 | 2.43 | ... | ... | 0.26968 |
0.273943 | ... | ... | 8 | 0.48 | 8.48 | 42500 | 2.44 | -0.19 | 2.63 | ... | ... | 0.270899 |
0.274412 | ... | ... | 7.72 | 0.47 | 8.18 | 43000 | 2.64 | -0.20 | 2.83 | ... | ... | 0.271888 |
0.275303 | ... | ... | 7.44 | 0.46 | 7.90 | 43500 | 2.84 | -0.21 | 3.05 | ... | ... | 0.272669 |
0.276003 | ... | ... | 7.18 | 0.45 | 7.63 | 44000 | 3.05 | -0.22 | 3.27 | ... | ... | 0.273849 |
0.276529 | ... | ... | 6.92 | 0.44 | 7.36 | 44500 | 3.27 | -0.23 | 3.50 | ... | ... | 0.274831 |
0.277177 | ... | ... | 6.67 | 0.43 | 7.10 | 45000 | 3.50 | -0.24 | 3.73 | ... | ... | 0.275633 |
0.277946 | ... | ... | 6.43 | 0.42 | 6.85 | 45500 | 3.73 | -0.25 | 3.98 | ... | ... | 0.276548 |
0.27856 | ... | ... | 6.20 | 0.41 | 6.60 | 46000 | 3.98 | -0.26 | 4.23 | ... | ... | 0.277578 |
0.279305 | ... | ... | 5.97 | 0.40 | 6.37 | 46500 | 4.23 | -0.27 | 4.49 | ... | ... | 0.278455 |
0.280183 | ... | ... | 5.75 | 0.39 | 6.14 | 47000 | 4.49 | -0.28 | 4.76 | ... | ... | 0.279459 |
0.28093 | ... | ... | 5.54 | 0.38 | 5.92 | 47500 | 4.75 | -0.29 | 5.04 | ... | ... | 0.280329 |
0.281557 | ... | ... | 5.34 | 0.37 | 5.71 | 48000 | 5.03 | -0.30 | 5.32 | ... | ... | 0.281342 |
0.282338 | ... | ... | 5.14 | 0.36 | 5.50 | 48500 | 5.31 | -0.31 | 5.61 | ... | ... | 0.282239 |
0.283015 | ... | ... | 4.96 | 0.35 | 5.30 | 49000 | 5.60 | -0.31 | 5.91 | ... | ... | 0.283294 |
0.28386 | ... | ... | 4.77 | 0.34 | 5.11 | 49500 | 5.89 | -0.32 | 6.21 | ... | ... | 0.284252 |
0.28488 | ... | ... | 4.60 | 0.34 | 4.93 | 50000 | 6.19 | -0.33 | 6.52 | ... | ... | 0.285124 |
0.285563 | ... | ... | 4.43 | 0.32 | 4.75 | 50500 | 6.50 | -0.34 | 6.84 | ... | ... | 0.28618 |
0.286438 | ... | ... | 4.27 | 0.32 | 4.58 | 51000 | 6.82 | -0.35 | 7.17 | ... | ... | 0.287429 |
0.287255 | ... | ... | 4.11 | 0.31 | 4.42 | 51500 | 7.14 | -0.36 | 7.50 | ... | ... | 0.28836 |
0.288282 | ... | ... | 3.97 | 0.30 | 4.26 | 52000 | 7.47 | -0.37 | 7.84 | ... | ... | 0.289504 |
0.28927 | ... | ... | 3.82 | 0.29 | 4.11 | 52500 | 7.81 | -0.38 | 8.18 | ... | ... | 0.290609 |
0.290228 | ... | ... | 3.69 | 0.28 | 3.97 | 53000 | 8.15 | -0.39 | 8.53 | ... | ... | 0.291686 |
0.291164 | ... | ... | 3.55 | 0.28 | 3.83 | 53500 | 8.50 | -0.39 | 8.89 | ... | ... | 0.293008 |
0.292088 | ... | ... | 3.43 | 0.27 | 3.69 | 54000 | 8.85 | -0.40 | 9.25 | ... | ... | 0.294322 |
0.293275 | ... | ... | 3.31 | 0.26 | 3.57 | 54500 | 9.21 | -0.41 | 9.62 | ... | ... | 0.295638 |
0.294202 | ... | ... | 3.19 | 0.25 | 3.44 | 55000 | 9.58 | -0.41 | 9.99 | ... | ... | 0.296967 |
0.295416 | ... | ... | 3.08 | 0.25 | 3.33 | 55500 | 9.95 | -0.42 | 10.37 | ... | ... | 0.298319 |
0.296658 | ... | ... | 2.98 | 0.24 | 3.22 | 56000 | 10.32 | -0.43 | 10.75 | ... | ... | 0.299702 |
0.297664 | ... | ... | 2.88 | 0.23 | 3.11 | 56500 | 10.70 | -0.44 | 11.14 | ... | ... | 0.301128 |
0.29899 | ... | ... | 2.78 | 0.23 | 3.01 | 57000 | 11.09 | -0.44 | 11.53 | ... | ... | 0.302607 |
0.300096 | ... | ... | 2.69 | 0.22 | 2.91 | 57500 | 11.48 | -0.45 | 11.93 | ... | ... | 0.304148 |
0.301267 | ... | ... | 2.60 | 0.21 | 2.81 | 58000 | 11.87 | -0.46 | 12.33 | ... | ... | 0.305764 |
0.302511 | ... | ... | 2.52 | 0.21 | 2.72 | 58500 | 12.27 | -0.46 | 12.73 | ... | ... | 0.307463 |
0.303841 | ... | ... | 2.44 | 0.20 | 2.64 | 59000 | 12.67 | -0.47 | 13.14 | ... | ... | 0.308971 |
0.304975 | ... | ... | 2.36 | 0.20 | 2.55 | 59500 | 13.08 | -0.47 | 13.55 | ... | ... | 0.310579 |
0.30621 | ... | ... | 2.28 | 0.19 | 2.47 | 60000 | 13.49 | -0.48 | 13.96 | ... | ... | 0.3123 |
0.307558 | ... | ... | 2.21 | 0.19 | 2.40 | 60500 | 13.90 | -0.49 | 14.38 | ... | ... | 0.313847 |
0.308727 | ... | ... | 2.14 | 0.18 | 2.32 | 61000 | 14.31 | -0.49 | 14.80 | ... | ... | 0.315523 |
0.310025 | ... | ... | 2.08 | 0.18 | 2.25 | 61500 | 14.73 | -0.50 | 15.23 | ... | ... | 0.317339 |
0.311154 | ... | ... | 2.01 | 0.17 | 2.18 | 62000 | 15.15 | -0.50 | 15.65 | ... | ... | 0.319 |
0.312427 | ... | ... | 1.95 | 0.17 | 2.12 | 62500 | 15.58 | -0.51 | 16.08 | ... | ... | 0.320819 |
0.313541 | ... | ... | 1.89 | 0.16 | 2.05 | 63000 | 16.01 | -0.51 | 16.51 | ... | ... | 0.322806 |
0.314817 | ... | ... | 1.84 | 0.16 | 1.99 | 63500 | 16.44 | -0.51 | 16.95 | ... | ... | 0.324657 |
0.315942 | ... | ... | 1.78 | 0.15 | 1.93 | 64000 | 16.87 | -0.52 | 17.39 | ... | ... | 0.326375 |
0.317248 | ... | ... | 1.73 | 0.15 | 1.88 | 64500 | 17.30 | -0.52 | 17.82 | ... | ... | 0.328283 |
0.31841 | ... | ... | 1.68 | 0.15 | 1.82 | 65000 | 17.74 | -0.53 | 18.27 | ... | ... | 0.330068 |
0.319773 | ... | ... | 1.63 | 0.14 | 1.77 | 65500 | 18.18 | -0.53 | 18.71 | ... | ... | 0.332061 |
0.321003 | ... | ... | 1.58 | 0.14 | 1.72 | 66000 | 18.62 | -0.54 | 19.15 | ... | ... | 0.333939 |
0.322099 | ... | ... | 1.54 | 0.14 | 1.67 | 66500 | 19.06 | -0.54 | 19.60 | ... | ... | 0.336045 |
0.32342 | ... | ... | 1.50 | 0.13 | 1.63 | 67000 | 19.51 | -0.55 | 20.05 | ... | ... | 0.338046 |
0.324617 | ... | ... | 1.45 | 0.13 | 1.58 | 67500 | 19.96 | -0.55 | 20.50 | ... | ... | 0.340291 |
0.325691 | ... | ... | 1.41 | 0.13 | 1.54 | 68000 | 20.41 | -0.55 | 20.96 | ... | ... | 0.342442 |
0.327014 | ... | ... | 1.38 | 0.12 | 1.50 | 68500 | 20.86 | -0.56 | 21.41 | ... | ... | 0.344499 |
0.328224 | ... | ... | 1.34 | 0.12 | 1.46 | 69000 | 21.31 | -0.56 | 21.87 | ... | ... | 0.346465 |
0.329321 | ... | ... | 1.30 | 0.12 | 1.42 | 69500 | 21.76 | -0.57 | 22.33 | ... | ... | 0.348702 |
0.330695 | ... | ... | 1.27 | 0.12 | 1.38 | 70000 | 22.22 | -0.57 | 22.79 | ... | ... | 0.351222 |
0.331965 | ... | ... | 1.24 | 0.11 | 1.35 | 70500 | 22.68 | -0.57 | 23.25 | ... | ... | 0.3533 |
0.333133 | ... | ... | 1.20 | 0.11 | 1.31 | 71000 | 23.14 | -0.58 | 23.71 | ... | ... | 0.355671 |
0.334198 | ... | ... | 1.17 | 0.11 | 1.28 | 71500 | 23.60 | -0.58 | 24.17 | ... | ... | 0.357969 |
0.335573 | ... | ... | 1.14 | 0.11 | 1.25 | 72000 | 24.06 | -0.58 | 24.64 | ... | ... | 0.360578 |
0.336856 | ... | ... | 1.12 | 0.10 | 1.22 | 72500 | 24.53 | -0.58 | 25.11 | ... | ... | 0.363124 |
0.338048 | ... | ... | 1.09 | 0.10 | 1.19 | 73000 | 24.99 | -0.59 | 25.58 | ... | ... | 0.365608 |
0.339147 | ... | ... | 1.06 | 0.10 | 1.16 | 73500 | 25.46 | -0.59 | 26.04 | ... | ... | 0.368032 |
0.340154 | ... | ... | 1.04 | 0.09 | 1.13 | 74000 | 25.93 | -0.59 | 26.52 | ... | ... | 0.370789 |
0.341514 | ... | ... | 1.01 | 0.09 | 1.10 | 74500 | 26.39 | -0.60 | 26.99 | ... | ... | 0.373097 |
0.342794 | ... | ... | 0.99 | 0.09 | 1.08 | 75000 | 26.86 | -0.60 | 27.46 | ... | ... | 0.375748 |
0.343992 | ... | ... | 0.97 | 0.09 | 1.05 | 75500 | 27.34 | -0.60 | 27.93 | ... | ... | 0.37875 |
0.345111 | ... | ... | 0.94 | 0.09 | 1.03 | 76000 | 27.81 | -0.60 | 28.41 | ... | ... | 0.381304 |
0.34662 | ... | ... | 0.92 | 0.09 | 1.01 | 76500 | 28.28 | -0.60 | 28.88 | ... | ... | 0.384216 |
0.347583 | ... | ... | 0.90 | 0.08 | 0.98 | 77000 | 28.76 | -0.61 | 29.36 | ... | ... | 0.387086 |
0.34895 | ... | ... | 0.88 | 0.08 | 0.96 | 77500 | 29.23 | -0.61 | 29.84 | ... | ... | 0.389914 |
0.35025 | ... | ... | 0.86 | 0.08 | 0.94 | 78000 | 29.71 | -0.61 | 30.32 | ... | ... | 0.392702 |
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.