Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.691926 | ... | ... | 22.34 | 0 | 22.34 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.125946 |
1.64008 | ... | ... | 21.84 | 0 | 21.84 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.091689 |
1.589435 | ... | ... | 21.34 | 0 | 21.34 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.058183 |
1.539931 | ... | ... | 20.84 | 0 | 20.84 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.02538 |
1.491514 | ... | ... | 20.34 | 0 | 20.34 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.993261 |
1.444136 | ... | ... | 19.84 | 0 | 19.84 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.961796 |
1.397748 | ... | ... | 19.34 | 0 | 19.34 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.930955 |
1.352309 | ... | ... | 18.84 | 0 | 18.84 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.90071 |
1.307775 | ... | ... | 18.34 | 0 | 18.34 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.871022 |
1.264106 | ... | ... | 17.84 | 0 | 17.84 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.84188 |
1.221266 | ... | ... | 17.34 | 0 | 17.34 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.813261 |
1.17922 | ... | ... | 16.84 | 0 | 16.84 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.785142 |
1.137936 | ... | ... | 16.34 | 0 | 16.34 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.757498 |
1.09738 | ... | ... | 15.84 | 0 | 15.84 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.7303 |
1.057523 | ... | ... | 15.34 | 0 | 15.34 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.703543 |
1.018335 | ... | ... | 14.84 | 0 | 14.84 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.677208 |
0.97979 | ... | ... | 14.34 | 0 | 14.34 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.651276 |
0.941862 | ... | ... | 13.84 | 0 | 13.84 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.625718 |
0.904523 | ... | ... | 13.34 | 0 | 13.34 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.600536 |
0.86775 | ... | ... | 12.84 | 0 | 12.84 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.575711 |
0.831518 | ... | ... | 12.34 | 0 | 12.34 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.551225 |
0.795805 | ... | ... | 11.84 | 0 | 11.84 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.527049 |
0.760588 | ... | ... | 11.34 | 0 | 11.34 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.503185 |
0.725843 | ... | ... | 10.84 | 0 | 10.84 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.47962 |
0.69155 | ... | ... | 10.34 | 0 | 10.34 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.456335 |
0.657685 | ... | ... | 9.84 | 0 | 9.84 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.433314 |
0.624227 | ... | ... | 9.34 | 0 | 9.34 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.41055 |
0.591152 | ... | ... | 8.84 | 0 | 8.84 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.420124 |
0.558439 | ... | ... | 8.34 | 0 | 8.34 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.396292 |
0.531763 | ... | ... | 7.85 | 0 | 7.85 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.372678 |
0.499498 | ... | ... | 7.35 | 0 | 7.35 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 0.368281 |
0.467514 | ... | ... | 6.85 | 0 | 6.85 | 37000 | 0.02 | 0 | 0.02 | ... | ... | 0.34402 |
0.44072 | ... | ... | 6.35 | 0 | 6.35 | 37500 | 0.02 | 0 | 0.02 | ... | ... | 0.333448 |
0.413597 | ... | ... | 5.86 | 0 | 5.86 | 38000 | 0.03 | 0 | 0.03 | ... | ... | 0.319505 |
0.390293 | ... | ... | 5.37 | 0 | 5.37 | 38500 | 0.04 | 0 | 0.04 | ... | ... | 0.311216 |
0.369638 | ... | ... | 4.88 | 0 | 4.88 | 39000 | 0.05 | 0 | 0.05 | ... | ... | 0.304324 |
0.350497 | ... | ... | 4.40 | 0 | 4.40 | 39500 | 0.07 | 0 | 0.07 | ... | ... | 0.296647 |
0.337523 | ... | ... | 3.94 | 0 | 3.94 | 40000 | 0.10 | 0 | 0.10 | ... | ... | 0.290845 |
0.325242 | ... | ... | 3.48 | 0 | 3.48 | 40500 | 0.15 | 0 | 0.15 | ... | ... | 0.287249 |
0.316583 | ... | ... | 3.05 | 0 | 3.05 | 41000 | 0.15 | -0.06 | 0.21 | 0.15 | 0.15 | 0.256446 |
0.309136 | ... | ... | 2.63 | 0 | 2.63 | 41500 | 0.30 | 0 | 0.30 | ... | ... | 0.282969 |
0.304575 | ... | ... | 2.25 | 0 | 2.25 | 42000 | 0.41 | 0 | 0.41 | ... | ... | 0.282099 |
0.301037 | ... | ... | 1.89 | 0 | 1.89 | 42500 | 0.55 | 0 | 0.55 | ... | ... | 0.279674 |
0.298805 | ... | ... | 1.57 | 0 | 1.57 | 43000 | 0.73 | 0 | 0.73 | ... | ... | 0.27928 |
0.2971 | ... | ... | 1.29 | 0 | 1.29 | 43500 | 0.95 | 0 | 0.95 | ... | ... | 0.279971 |
0.298184 | ... | ... | 1.05 | 0 | 1.05 | 44000 | 1.21 | 0 | 1.21 | ... | ... | 0.280218 |
0.288993 | 0.80 | 0.80 | 0.84 | -0.04 | 0.80 | 44500 | 1.50 | 0 | 1.50 | ... | ... | 0.280205 |
0.299089 | 0.66 | 0.66 | 0.67 | -0.01 | 0.66 | 45000 | 1.82 | 0 | 1.82 | ... | ... | 0.280389 |
0.303019 | ... | ... | 0.53 | 0 | 0.53 | 45500 | 2.18 | 0 | 2.18 | ... | ... | 0.281636 |
0.305395 | ... | ... | 0.41 | 0 | 0.41 | 46000 | 2.57 | 0 | 2.57 | ... | ... | 0.282046 |
0.31066 | ... | ... | 0.33 | 0 | 0.33 | 46500 | 2.98 | 0 | 2.98 | ... | ... | 0.282751 |
0.315115 | ... | ... | 0.26 | 0 | 0.26 | 47000 | 3.41 | 0 | 3.41 | ... | ... | 0.283353 |
0.319863 | ... | ... | 0.20 | 0 | 0.20 | 47500 | 3.86 | 0 | 3.86 | ... | ... | 0.285864 |
0.326536 | ... | ... | 0.16 | 0 | 0.16 | 48000 | 4.32 | 0 | 4.32 | ... | ... | 0.286923 |
0.334297 | ... | ... | 0.13 | 0 | 0.13 | 48500 | 4.78 | 0 | 4.78 | ... | ... | 0.283218 |
0.333626 | 0.10 | 0.10 | 0.11 | -0.01 | 0.10 | 49000 | 5.26 | 0 | 5.26 | ... | ... | 0.285145 |
0.352301 | ... | ... | 0.09 | 0 | 0.09 | 49500 | 5.74 | 0 | 5.74 | ... | ... | 0.278198 |
0.360687 | ... | ... | 0.08 | 0 | 0.08 | 50000 | 6.23 | 0 | 6.23 | ... | ... | 0.264896 |
0.371385 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 6.71 | 0 | 6.71 | ... | ... | 0 |
0.379887 | ... | ... | 0.06 | 0 | 0.06 | 51000 | 7.21 | 0 | 7.21 | ... | ... | 0 |
0.385773 | ... | ... | 0.05 | 0 | 0.05 | 51500 | 7.70 | 0 | 7.70 | ... | ... | 0 |
0.39669 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.19 | 0 | 8.19 | ... | ... | 0 |
0.40613 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.69 | 0 | 8.69 | ... | ... | 0 |
0.413882 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.18 | 0 | 9.18 | ... | ... | 0 |
0.430829 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 9.68 | 0 | 9.68 | ... | ... | 0 |
0.435985 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.17 | 0 | 10.17 | ... | ... | 0 |
0.438566 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 10.67 | 0 | 10.67 | ... | ... | 0 |
0.454093 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.17 | 0 | 11.17 | ... | ... | 0 |
0.469403 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.67 | 0 | 11.67 | ... | ... | 0 |
0.484503 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.17 | 0 | 12.17 | ... | ... | 0 |
0.481653 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.67 | 0 | 12.67 | ... | ... | 0 |
0.495954 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.17 | 0 | 13.17 | ... | ... | 0 |
0.510068 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 13.66 | 0 | 13.66 | ... | ... | 0 |
0.524011 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.16 | 0 | 14.16 | ... | ... | 0 |
0.513227 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.66 | 0 | 14.66 | ... | ... | 0 |
0.526341 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.16 | 0 | 15.16 | ... | ... | 0 |
0.539306 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.66 | 0 | 15.66 | ... | ... | 0 |
0.552125 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.16 | 0 | 16.16 | ... | ... | 0 |
0.5648 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.66 | 0 | 16.66 | ... | ... | 0 |
0.57733 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.16 | 0 | 17.16 | ... | ... | 0 |
0.549376 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.66 | 0 | 17.66 | ... | ... | 0 |
0.560958 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.16 | 0 | 18.16 | ... | ... | 0 |
0.572418 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.66 | 0 | 18.66 | ... | ... | 0 |
0.58376 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.16 | 0 | 19.16 | ... | ... | 0 |
0.594987 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.66 | 0 | 19.66 | ... | ... | 0 |
0.606108 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.16 | 0 | 20.16 | ... | ... | 0 |
0.617119 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.66 | 0 | 20.66 | ... | ... | 0 |
0.628014 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.16 | 0 | 21.16 | ... | ... | 0 |
0.638799 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.66 | 0 | 21.66 | ... | ... | 0 |
0.649481 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.16 | 0 | 22.16 | ... | ... | 0 |
0.660061 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.66 | 0 | 22.66 | ... | ... | 0 |
0.670543 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.16 | 0 | 23.16 | ... | ... | 0 |
0.680927 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.66 | 0 | 23.66 | ... | ... | 0 |
0.691216 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.16 | 0 | 24.16 | ... | ... | 0 |
0.701406 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.66 | 0 | 24.66 | ... | ... | 0 |
0.711501 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.16 | 0 | 25.16 | ... | ... | 0 |
0.721509 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.66 | 0 | 25.66 | ... | ... | 0 |
0.731428 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.16 | 0 | 26.16 | ... | ... | 0 |
0.741262 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.66 | 0 | 26.66 | ... | ... | 0 |
0.75101 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.16 | 0 | 27.16 | ... | ... | 0.652152 |
0.760675 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.66 | 0 | 27.66 | ... | ... | 0.708387 |
0.770258 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.16 | 0 | 28.16 | ... | ... | 0.746001 |
0.779758 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.66 | 0 | 28.66 | ... | ... | 0.776616 |
0.789171 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.16 | 0 | 29.16 | ... | ... | 0.803441 |
0.798505 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.66 | 0 | 29.66 | ... | ... | 0.827833 |
0.807763 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.16 | 0 | 30.16 | ... | ... | 0.850523 |
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.