Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 21.14 | 0 | 21.14 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.200385 |
0 | ... | ... | 20.64 | 0 | 20.64 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.162762 |
0 | ... | ... | 20.14 | 0 | 20.14 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.125956 |
0 | ... | ... | 19.64 | 0 | 19.64 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.089936 |
0 | ... | ... | 19.14 | 0 | 19.14 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.054663 |
0 | ... | ... | 18.64 | 0 | 18.64 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.020108 |
0 | ... | ... | 18.14 | 0 | 18.14 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.986224 |
0 | ... | ... | 17.64 | 0 | 17.64 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.952984 |
0 | ... | ... | 17.14 | 0 | 17.14 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.920367 |
0 | ... | ... | 16.64 | 0 | 16.64 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.888346 |
0 | ... | ... | 16.14 | 0 | 16.14 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.856893 |
0 | ... | ... | 15.64 | 0 | 15.64 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.825969 |
0 | ... | ... | 15.14 | 0 | 15.14 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.795565 |
0 | ... | ... | 14.64 | 0 | 14.64 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.765662 |
0 | ... | ... | 14.14 | 0 | 14.14 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.736238 |
0 | ... | ... | 13.64 | 0 | 13.64 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.707261 |
0 | ... | ... | 13.14 | 0 | 13.14 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.678722 |
0 | ... | ... | 12.64 | 0 | 12.64 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.650605 |
0 | ... | ... | 12.14 | 0 | 12.14 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.62289 |
0 | ... | ... | 11.64 | 0 | 11.64 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.595542 |
0 | ... | ... | 11.14 | 0 | 11.14 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.568559 |
0 | ... | ... | 10.64 | 0 | 10.64 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.54193 |
0 | ... | ... | 10.14 | 0 | 10.14 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.515634 |
0 | ... | ... | 9.64 | 0 | 9.64 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.489646 |
0 | ... | ... | 9.14 | 0 | 9.14 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.463961 |
0 | ... | ... | 8.64 | 0 | 8.64 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.43855 |
0 | ... | ... | 8.14 | 0 | 8.14 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.41341 |
0 | ... | ... | 7.64 | 0 | 7.64 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.388525 |
0 | ... | ... | 7.14 | 0 | 7.14 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.363857 |
0 | ... | ... | 6.65 | 0 | 6.65 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.368791 |
0 | ... | ... | 6.15 | 0 | 6.15 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 0.362007 |
0 | ... | ... | 5.66 | 0 | 5.66 | 37000 | 0.02 | 0 | 0.02 | ... | ... | 0.349446 |
0 | ... | ... | 5.16 | 0 | 5.16 | 37500 | 0.03 | 0 | 0.03 | ... | ... | 0.343318 |
0 | ... | ... | 4.67 | 0 | 4.67 | 38000 | 0.04 | 0 | 0.04 | ... | ... | 0.330688 |
0 | ... | ... | 4.19 | 0 | 4.19 | 38500 | 0.06 | 0 | 0.06 | ... | ... | 0.31983 |
0 | ... | ... | 3.71 | 0 | 3.71 | 39000 | 0.08 | 0 | 0.08 | ... | ... | 0.308426 |
0 | ... | ... | 3.25 | 0 | 3.25 | 39500 | 0.11 | 0 | 0.11 | ... | ... | 0.302646 |
0 | ... | ... | 2.80 | 0 | 2.80 | 40000 | 0.17 | 0 | 0.17 | ... | ... | 0.300408 |
0.192368 | ... | ... | 2.38 | 0 | 2.38 | 40500 | 0.24 | 0 | 0.24 | ... | ... | 0.297859 |
0.218729 | ... | ... | 1.99 | 0 | 1.99 | 41000 | 0.35 | 0 | 0.35 | ... | ... | 0.299121 |
0.236022 | ... | ... | 1.64 | 0 | 1.64 | 41500 | 0.50 | 0 | 0.50 | ... | ... | 0.301234 |
0.245996 | ... | ... | 1.32 | 0 | 1.32 | 42000 | 0.60 | -0.08 | 0.68 | 0.60 | 0.59 | 0.279834 |
0.252851 | ... | ... | 1.05 | 0 | 1.05 | 42500 | 0.91 | 0 | 0.91 | ... | ... | 0.308366 |
0.257669 | ... | ... | 0.81 | 0 | 0.81 | 43000 | 1.17 | 0 | 1.17 | ... | ... | 0.312792 |
0.261418 | ... | ... | 0.62 | 0 | 0.62 | 43500 | 1.48 | 0 | 1.48 | ... | ... | 0.318378 |
0.265328 | ... | ... | 0.46 | 0 | 0.46 | 44000 | 1.82 | 0 | 1.82 | ... | ... | 0.32622 |
0.269536 | ... | ... | 0.34 | 0 | 0.34 | 44500 | 2.20 | 0 | 2.20 | ... | ... | 0.334764 |
0.274452 | ... | ... | 0.25 | 0 | 0.25 | 45000 | 2.61 | 0 | 2.61 | ... | ... | 0.347547 |
0.280696 | ... | ... | 0.19 | 0 | 0.19 | 45500 | 3.04 | 0 | 3.04 | ... | ... | 0.36341 |
0.288986 | ... | ... | 0.14 | 0 | 0.14 | 46000 | 3.49 | 0 | 3.49 | ... | ... | 0.380404 |
0.296297 | ... | ... | 0.11 | 0 | 0.11 | 46500 | 3.96 | 0 | 3.96 | ... | ... | 0.402382 |
0.308704 | ... | ... | 0.09 | 0 | 0.09 | 47000 | 4.44 | 0 | 4.44 | ... | ... | 0.424025 |
0.316436 | ... | ... | 0.07 | 0 | 0.07 | 47500 | 4.92 | 0 | 4.92 | ... | ... | 0.448565 |
0.330169 | ... | ... | 0.06 | 0 | 0.06 | 48000 | 5.41 | 0 | 5.41 | ... | ... | 0.471467 |
0.340957 | ... | ... | 0.05 | 0 | 0.05 | 48500 | 5.90 | 0 | 5.90 | ... | ... | 0.49575 |
0.356127 | ... | ... | 0.04 | 0 | 0.04 | 49000 | 6.39 | 0 | 6.39 | ... | ... | 0.521909 |
0.360459 | ... | ... | 0.03 | 0 | 0.03 | 49500 | 6.89 | 0 | 6.89 | ... | ... | 0.547215 |
0.370574 | ... | ... | 0.03 | 0 | 0.03 | 50000 | 7.38 | 0 | 7.38 | ... | ... | 0.57172 |
0.390439 | ... | ... | 0.03 | 0 | 0.03 | 50500 | 7.88 | 0 | 7.88 | ... | ... | 0.595478 |
0.397016 | ... | ... | 0.02 | 0 | 0.02 | 51000 | 8.37 | 0 | 8.37 | ... | ... | 0.618523 |
0.399898 | ... | ... | 0.02 | 0 | 0.02 | 51500 | 8.87 | 0 | 8.87 | ... | ... | 0.644496 |
0.417793 | ... | ... | 0.02 | 0 | 0.02 | 52000 | 9.37 | 0 | 9.37 | ... | ... | 0.666342 |
0.435418 | ... | ... | 0.02 | 0 | 0.02 | 52500 | 9.87 | 0 | 9.87 | ... | ... | 0.69136 |
0.430741 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 10.37 | 0 | 10.37 | ... | ... | 0.715973 |
0.447202 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 10.86 | 0 | 10.86 | ... | ... | 0.736282 |
0.463423 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 11.36 | 0 | 11.36 | ... | ... | 0.760077 |
0.47942 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 11.86 | 0 | 11.86 | ... | ... | 0.783521 |
0.459306 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 12.36 | 0 | 12.36 | ... | ... | 0.806631 |
0.473985 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 12.86 | 0 | 12.86 | ... | ... | 0.829418 |
0.488479 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 13.36 | 0 | 13.36 | ... | ... | 0.851895 |
0.50279 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 13.86 | 0 | 13.86 | ... | ... | 0.874073 |
0.516929 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 14.36 | 0 | 14.36 | ... | ... | 0.895965 |
0.5309 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 14.86 | 0 | 14.86 | ... | ... | 0.917578 |
0.544706 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 15.36 | 0 | 15.36 | ... | ... | 0.938924 |
0.55834 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.86 | 0 | 15.86 | ... | ... | 0.960008 |
0.571826 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 16.36 | 0 | 16.36 | ... | ... | 0.980842 |
0.585164 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.86 | 0 | 16.86 | ... | ... | 1.001431 |
0.598356 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 17.36 | 0 | 17.36 | ... | ... | 1.021784 |
0.611405 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.86 | 0 | 17.86 | ... | ... | 1.041907 |
0.624302 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 18.36 | 0 | 18.36 | ... | ... | 1.061807 |
0.63706 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.86 | 0 | 18.86 | ... | ... | 1.08149 |
0.649685 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 19.36 | 0 | 19.36 | ... | ... | 1.100962 |
0.66218 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.86 | 0 | 19.86 | ... | ... | 1.120228 |
0.674554 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 20.36 | 0 | 20.36 | ... | ... | 1.139294 |
0.686805 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.86 | 0 | 20.86 | ... | ... | 1.158165 |
0.698926 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 21.36 | 0 | 21.36 | ... | ... | 1.176845 |
0.710923 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.86 | 0 | 21.86 | ... | ... | 1.19534 |
0.722804 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 22.36 | 0 | 22.36 | ... | ... | 1.213653 |
0.734571 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.86 | 0 | 22.86 | ... | ... | 1.23179 |
0.746226 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 23.36 | 0 | 23.36 | ... | ... | 1.249753 |
0.757772 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.86 | 0 | 23.86 | ... | ... | 1.267548 |
0.76921 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 24.36 | 0 | 24.36 | ... | ... | 1.285178 |
0.780536 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.86 | 0 | 24.86 | ... | ... | 1.302646 |
0.791754 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 25.36 | 0 | 25.36 | ... | ... | 1.319956 |
0.802875 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.86 | 0 | 25.86 | ... | ... | 1.337111 |
0.813898 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 26.36 | 0 | 26.36 | ... | ... | 1.354115 |
0.824824 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.86 | 0 | 26.86 | ... | ... | 1.37097 |
0.835654 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 27.36 | 0 | 27.36 | ... | ... | 1.38768 |
0.84639 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.86 | 0 | 27.86 | ... | ... | 1.404248 |
0.857034 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 28.36 | 0 | 28.36 | ... | ... | 1.420676 |
0.867583 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.86 | 0 | 28.86 | ... | ... | 1.436967 |
0.878036 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 29.36 | 0 | 29.36 | ... | ... | 1.453124 |
0.8884 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.86 | 0 | 29.86 | ... | ... | 1.469149 |
0.898679 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 30.36 | 0 | 30.36 | ... | ... | 1.485045 |
0.908873 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.86 | 0 | 30.86 | ... | ... | 1.500814 |
0.918984 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 31.36 | 0 | 31.36 | ... | ... | 1.516458 |
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.