Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.562183 | ... | ... | 22.34 | 0.66 | 23 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.182094 |
1.512368 | ... | ... | 21.84 | 0.66 | 22.50 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.146903 |
1.463715 | ... | ... | 21.34 | 0.66 | 22 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.112488 |
1.41617 | ... | ... | 20.84 | 0.66 | 21.50 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.078812 |
1.369684 | ... | ... | 20.34 | 0.66 | 21 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.045826 |
1.32421 | ... | ... | 19.84 | 0.66 | 20.50 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.013512 |
1.279703 | ... | ... | 19.34 | 0.66 | 20 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.981841 |
1.236122 | ... | ... | 18.84 | 0.66 | 19.50 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.950785 |
1.193431 | ... | ... | 18.34 | 0.66 | 19 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.920316 |
1.151593 | ... | ... | 17.84 | 0.66 | 18.50 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.890398 |
1.110574 | ... | ... | 17.34 | 0.66 | 18 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.861018 |
1.070344 | ... | ... | 16.84 | 0.66 | 17.50 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.832156 |
1.030871 | ... | ... | 16.34 | 0.66 | 17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.803789 |
0.992129 | ... | ... | 15.84 | 0.66 | 16.50 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.775895 |
0.954089 | ... | ... | 15.34 | 0.66 | 16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.748441 |
0.916727 | ... | ... | 14.84 | 0.66 | 15.50 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.721422 |
0.880018 | ... | ... | 14.34 | 0.66 | 15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.694822 |
0.843939 | ... | ... | 13.84 | 0.66 | 14.50 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.668624 |
0.808469 | ... | ... | 13.34 | 0.66 | 14 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.6428 |
0.773587 | ... | ... | 12.84 | 0.66 | 13.50 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.617342 |
0.739272 | ... | ... | 12.34 | 0.66 | 13 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.592243 |
0.705508 | ... | ... | 11.84 | 0.66 | 12.50 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.567484 |
0.672276 | ... | ... | 11.34 | 0.66 | 12 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.543037 |
0.63956 | ... | ... | 10.84 | 0.66 | 11.50 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.518895 |
0.607344 | ... | ... | 10.34 | 0.66 | 11 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.495051 |
0.575614 | ... | ... | 9.84 | 0.66 | 10.50 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.471491 |
0.544353 | ... | ... | 9.34 | 0.66 | 10 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.448193 |
0.513548 | ... | ... | 8.84 | 0.66 | 9.50 | 35000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.425151 |
0.483186 | ... | ... | 8.34 | 0.66 | 9 | 35500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.402348 |
0.453254 | ... | ... | 7.85 | 0.66 | 8.50 | 36000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.379763 |
0.423739 | ... | ... | 7.35 | 0.66 | 8 | 36500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.387462 |
0.39463 | ... | ... | 6.85 | 0.66 | 7.50 | 37000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.363758 |
0.379616 | ... | ... | 6.35 | 0.66 | 7.01 | 37500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.340234 |
0.362699 | ... | ... | 5.86 | 0.66 | 6.51 | 38000 | 0.02 | -0.01 | 0.03 | ... | ... | 0.334517 |
0.344253 | ... | ... | 5.37 | 0.65 | 6.02 | 38500 | 0.02 | -0.02 | 0.04 | ... | ... | 0.323518 |
0.324525 | ... | ... | 4.88 | 0.64 | 5.52 | 39000 | 0.03 | -0.02 | 0.05 | ... | ... | 0.318479 |
0.310671 | ... | ... | 4.40 | 0.63 | 5.03 | 39500 | 0.04 | -0.03 | 0.07 | ... | ... | 0.307496 |
0.299376 | ... | ... | 3.94 | 0.61 | 4.55 | 40000 | 0.06 | -0.05 | 0.10 | ... | ... | 0.298201 |
0.292591 | ... | ... | 3.48 | 0.59 | 4.07 | 40500 | 0.08 | -0.07 | 0.15 | ... | ... | 0.288476 |
0.283131 | ... | ... | 3.05 | 0.56 | 3.60 | 41000 | 0.11 | -0.10 | 0.21 | 0.15 | 0.13 | 0.284053 |
0.281676 | ... | ... | 2.63 | 0.53 | 3.16 | 41500 | 0.16 | -0.14 | 0.30 | 0.20 | 0.20 | 0.28042 |
0.278148 | ... | ... | 2.25 | 0.48 | 2.73 | 42000 | 0.23 | -0.18 | 0.41 | 0.36 | 0.24 | 0.277652 |
0.277363 | ... | ... | 1.89 | 0.44 | 2.33 | 42500 | 0.33 | -0.22 | 0.55 | 0.40 | 0.34 | 0.27739 |
0.278445 | 2.06 | 1.70 | 1.57 | 0.39 | 1.96 | 43000 | 0.46 | -0.27 | 0.73 | 0.47 | 0.47 | 0.277287 |
0.279817 | ... | ... | 1.29 | 0.35 | 1.63 | 43500 | 0.63 | -0.32 | 0.95 | ... | ... | 0.279116 |
0.280837 | 1.38 | 1.13 | 1.05 | 0.29 | 1.34 | 44000 | 0.84 | -0.37 | 1.21 | 0.93 | 0.78 | 0.281846 |
0.283936 | 1.16 | 0.80 | 0.84 | 0.25 | 1.09 | 44500 | 1.09 | -0.41 | 1.50 | ... | ... | 0.283936 |
0.286637 | 0.95 | 0.66 | 0.67 | 0.21 | 0.87 | 45000 | 1.37 | -0.45 | 1.82 | ... | ... | 0.286963 |
0.289522 | 0.70 | 0.65 | 0.53 | 0.17 | 0.69 | 45500 | 1.69 | -0.50 | 2.18 | ... | ... | 0.288822 |
0.292038 | 0.65 | 0.46 | 0.41 | 0.13 | 0.54 | 46000 | 2.04 | -0.53 | 2.57 | ... | ... | 0.291652 |
0.295228 | 0.47 | 0.43 | 0.33 | 0.10 | 0.42 | 46500 | 2.42 | -0.56 | 2.98 | ... | ... | 0.296827 |
0.300691 | 0.39 | 0.29 | 0.26 | 0.08 | 0.33 | 47000 | 2.83 | -0.58 | 3.41 | ... | ... | 0.301112 |
0.30678 | 0.28 | 0.27 | 0.20 | 0.06 | 0.26 | 47500 | 3.26 | -0.60 | 3.86 | ... | ... | 0.307762 |
0.313016 | 0.23 | 0.17 | 0.16 | 0.05 | 0.21 | 48000 | 3.70 | -0.62 | 4.32 | ... | ... | 0.31472 |
0.321053 | 0.20 | 0.15 | 0.13 | 0.04 | 0.17 | 48500 | 4.16 | -0.63 | 4.78 | ... | ... | 0.320973 |
0.326954 | 0.15 | 0.09 | 0.11 | 0.03 | 0.13 | 49000 | 4.63 | -0.64 | 5.26 | ... | ... | 0.330768 |
0.338305 | ... | ... | 0.09 | 0.02 | 0.11 | 49500 | 5.10 | -0.64 | 5.74 | ... | ... | 0.339962 |
0.346411 | ... | ... | 0.08 | 0.02 | 0.09 | 50000 | 5.58 | -0.65 | 6.23 | ... | ... | 0.349334 |
0.355423 | ... | ... | 0.07 | 0.01 | 0.08 | 50500 | 6.07 | -0.65 | 6.71 | ... | ... | 0.35992 |
0.366683 | ... | ... | 0.06 | 0.01 | 0.07 | 51000 | 6.56 | -0.65 | 7.21 | ... | ... | 0.373006 |
0.375714 | ... | ... | 0.05 | 0.01 | 0.06 | 51500 | 7.05 | -0.65 | 7.70 | ... | ... | 0.384329 |
0.38908 | ... | ... | 0.04 | 0.01 | 0.05 | 52000 | 7.54 | -0.66 | 8.19 | ... | ... | 0.393686 |
0.393465 | ... | ... | 0.04 | 0.01 | 0.04 | 52500 | 8.03 | -0.66 | 8.69 | ... | ... | 0.408008 |
0.403335 | 0.04 | 0.04 | 0.03 | 0.01 | 0.04 | 53000 | 8.53 | -0.66 | 9.18 | ... | ... | 0.421395 |
0.421254 | ... | ... | 0.03 | 0.01 | 0.04 | 53500 | 9.02 | -0.66 | 9.68 | ... | ... | 0.433812 |
0.428825 | ... | ... | 0.03 | 0.01 | 0.03 | 54000 | 9.52 | -0.66 | 10.17 | ... | ... | 0.445206 |
0.434351 | ... | ... | 0.02 | 0.01 | 0.03 | 54500 | 10.02 | -0.66 | 10.67 | ... | ... | 0.465001 |
0.437275 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 10.51 | -0.66 | 11.17 | ... | ... | 0.475051 |
0.453153 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.01 | -0.66 | 11.67 | ... | ... | 0.483946 |
0.45184 | ... | ... | 0.02 | -0.01 | 0.02 | 56000 | 11.51 | -0.66 | 12.17 | ... | ... | 0.503115 |
0.466851 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.01 | -0.66 | 12.67 | ... | ... | 0.522115 |
0.459053 | ... | ... | 0.02 | -0.01 | 0.01 | 57000 | 12.50 | -0.67 | 13.17 | ... | ... | 0.529435 |
0.47314 | ... | ... | 0.02 | -0.01 | 0.01 | 57500 | 13 | -0.66 | 13.66 | ... | ... | 0.548134 |
0.48705 | ... | ... | 0.02 | -0.01 | 0.01 | 58000 | 13.50 | -0.66 | 14.16 | ... | ... | 0.566673 |
0.50079 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14 | -0.66 | 14.66 | ... | ... | 0.585056 |
0.514366 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.50 | -0.66 | 15.16 | ... | ... | 0.603284 |
0.527773 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15 | -0.66 | 15.66 | ... | ... | 0.621361 |
0.541022 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.50 | -0.66 | 16.16 | ... | ... | 0.63929 |
0.554125 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16 | -0.66 | 16.66 | ... | ... | 0.657072 |
0.56708 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.50 | -0.66 | 17.16 | ... | ... | 0.67471 |
0.579892 | ... | ... | 0.01 | 0.01 | 0.01 | 61500 | 17 | -0.66 | 17.66 | ... | ... | 0.692206 |
0.551939 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.50 | -0.66 | 18.16 | ... | ... | 0.709563 |
0.563785 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18 | -0.66 | 18.66 | ... | ... | 0.726784 |
0.575498 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.50 | -0.66 | 19.16 | ... | ... | 0.743869 |
0.587091 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19 | -0.66 | 19.66 | ... | ... | 0.760822 |
0.598567 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.50 | -0.66 | 20.16 | ... | ... | 0.777645 |
0.609933 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20 | -0.66 | 20.66 | ... | ... | 0.794338 |
0.62119 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.50 | -0.66 | 21.16 | ... | ... | 0.810905 |
0.632334 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21 | -0.66 | 21.66 | ... | ... | 0.827348 |
0.643361 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.50 | -0.66 | 22.16 | ... | ... | 0.843668 |
0.654282 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22 | -0.66 | 22.66 | ... | ... | 0.859868 |
0.665099 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.50 | -0.66 | 23.16 | ... | ... | 0.875948 |
0.675816 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23 | -0.66 | 23.66 | ... | ... | 0.891912 |
0.686434 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.50 | -0.66 | 24.16 | ... | ... | 0.907761 |
0.696955 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24 | -0.66 | 24.66 | ... | ... | 0.923496 |
0.70738 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.50 | -0.66 | 25.16 | ... | ... | 0.939119 |
0.717704 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25 | -0.66 | 25.66 | ... | ... | 0.954632 |
0.727938 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.50 | -0.66 | 26.16 | ... | ... | 0.970036 |
0.738083 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26 | -0.66 | 26.66 | ... | ... | 0.985334 |
0.74814 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.50 | -0.66 | 27.16 | ... | ... | 1.000526 |
0.75811 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27 | -0.66 | 27.66 | ... | ... | 1.015614 |
0.767995 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.50 | -0.66 | 28.16 | ... | ... | 1.0306 |
0.777797 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28 | -0.66 | 28.66 | ... | ... | 1.045484 |
0.787516 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.50 | -0.66 | 29.16 | ... | ... | 1.06027 |
0.79715 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29 | -0.66 | 29.66 | ... | ... | 1.074957 |
0.806698 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.50 | -0.66 | 30.16 | ... | ... | 1.089547 |
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.