Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.820657 | ... | ... | 22.93 | -0.65 | 22.28 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.454873 |
0.793878 | ... | ... | 22.43 | -0.65 | 21.78 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.441134 |
0.767727 | ... | ... | 21.93 | -0.65 | 21.28 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.427685 |
0.742175 | ... | ... | 21.43 | -0.65 | 20.78 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.414516 |
0.717196 | ... | ... | 20.93 | -0.65 | 20.28 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.401615 |
0.692763 | ... | ... | 20.43 | -0.65 | 19.78 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.38897 |
0.668853 | ... | ... | 19.93 | -0.65 | 19.28 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.376571 |
0.645443 | ... | ... | 19.43 | -0.65 | 18.78 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.391028 |
0.622512 | ... | ... | 18.93 | -0.65 | 18.28 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.378321 |
0.600042 | ... | ... | 18.43 | -0.65 | 17.78 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.365836 |
0.578013 | ... | ... | 17.93 | -0.65 | 17.28 | 27000 | 0.02 | 0 | 0.02 | ... | ... | 0.370093 |
0.556408 | ... | ... | 17.43 | -0.65 | 16.78 | 27500 | 0.02 | 0 | 0.02 | ... | ... | 0.357548 |
0.535211 | ... | ... | 16.93 | -0.65 | 16.28 | 28000 | 0.02 | 0 | 0.02 | ... | ... | 0.357417 |
0.514406 | ... | ... | 16.43 | -0.65 | 15.78 | 28500 | 0.02 | 0 | 0.02 | ... | ... | 0.344909 |
0.493979 | ... | ... | 15.93 | -0.65 | 15.28 | 29000 | 0.03 | 0 | 0.03 | ... | ... | 0.342227 |
0.473915 | ... | ... | 15.43 | -0.65 | 14.78 | 29500 | 0.03 | 0.01 | 0.03 | ... | ... | 0.337946 |
0.454202 | ... | ... | 14.93 | -0.65 | 14.28 | 30000 | 0.04 | 0.01 | 0.03 | ... | ... | 0.332506 |
0.434828 | ... | ... | 14.43 | -0.65 | 13.78 | 30500 | 0.04 | 0.01 | 0.04 | ... | ... | 0.326185 |
0.41578 | ... | ... | 13.93 | -0.65 | 13.28 | 31000 | 0.05 | 0 | 0.05 | ... | ... | 0.319171 |
0.397048 | ... | ... | 13.43 | -0.65 | 12.78 | 31500 | 0.06 | 0 | 0.06 | ... | ... | 0.316292 |
0.380807 | ... | ... | 12.94 | -0.65 | 12.29 | 32000 | 0.07 | 0 | 0.07 | ... | ... | 0.31193 |
0.364793 | ... | ... | 12.44 | -0.65 | 11.79 | 32500 | 0.08 | 0 | 0.08 | ... | ... | 0.306443 |
0.351055 | ... | ... | 11.95 | -0.65 | 11.30 | 33000 | 0.09 | 0.01 | 0.09 | ... | ... | 0.303184 |
0.33935 | ... | ... | 11.46 | -0.65 | 10.82 | 33500 | 0.11 | 0.01 | 0.10 | ... | ... | 0.298546 |
0.327546 | ... | ... | 10.97 | -0.64 | 10.33 | 34000 | 0.12 | 0.01 | 0.12 | ... | ... | 0.292825 |
0.317386 | ... | ... | 10.49 | -0.64 | 9.85 | 34500 | 0.15 | 0.01 | 0.14 | ... | ... | 0.290548 |
0.30856 | ... | ... | 10.02 | -0.64 | 9.38 | 35000 | 0.17 | 0.01 | 0.16 | ... | ... | 0.28667 |
0.302251 | ... | ... | 9.55 | -0.64 | 8.91 | 35500 | 0.20 | 0.01 | 0.19 | ... | ... | 0.283214 |
0.296453 | ... | ... | 9.08 | -0.63 | 8.45 | 36000 | 0.24 | 0.02 | 0.23 | ... | ... | 0.281398 |
0.290951 | ... | ... | 8.62 | -0.63 | 8 | 36500 | 0.29 | 0.03 | 0.27 | ... | ... | 0.280547 |
0.287848 | ... | ... | 8.18 | -0.62 | 7.56 | 37000 | 0.35 | 0.03 | 0.32 | ... | ... | 0.279013 |
0.285398 | ... | ... | 7.74 | -0.61 | 7.13 | 37500 | 0.41 | 0.03 | 0.38 | ... | ... | 0.277897 |
0.282369 | ... | ... | 7.31 | -0.61 | 6.70 | 38000 | 0.49 | 0.04 | 0.45 | ... | ... | 0.276939 |
0.281392 | ... | ... | 6.89 | -0.60 | 6.30 | 38500 | 0.58 | 0.05 | 0.53 | ... | ... | 0.276848 |
0.280283 | ... | ... | 6.49 | -0.59 | 5.90 | 39000 | 0.68 | 0.06 | 0.62 | ... | ... | 0.276482 |
0.278967 | ... | ... | 6.10 | -0.58 | 5.52 | 39500 | 0.79 | 0.07 | 0.72 | ... | ... | 0.276551 |
0.278796 | ... | ... | 5.72 | -0.57 | 5.15 | 40000 | 0.92 | 0.08 | 0.84 | 0.91 | 0.78 | 0.276172 |
0.278167 | ... | ... | 5.35 | -0.56 | 4.80 | 40500 | 1.06 | 0.10 | 0.97 | ... | ... | 0.27668 |
0.278349 | ... | ... | 5 | -0.54 | 4.46 | 41000 | 1.22 | 0.11 | 1.11 | ... | ... | 0.276613 |
0.27858 | ... | ... | 4.66 | -0.52 | 4.14 | 41500 | 1.39 | 0.12 | 1.27 | ... | ... | 0.277212 |
0.278824 | ... | ... | 4.34 | -0.51 | 3.84 | 42000 | 1.58 | 0.14 | 1.44 | ... | ... | 0.277789 |
0.279061 | ... | ... | 4.03 | -0.49 | 3.55 | 42500 | 1.79 | 0.16 | 1.63 | 1.69 | 1.69 | 0.278332 |
0.279836 | ... | ... | 3.74 | -0.47 | 3.28 | 43000 | 2.01 | 0.18 | 1.84 | ... | ... | 0.279393 |
0.280043 | ... | ... | 3.47 | -0.45 | 3.02 | 43500 | 2.25 | 0.20 | 2.05 | ... | ... | 0.27987 |
0.280791 | ... | ... | 3.21 | -0.43 | 2.78 | 44000 | 2.50 | 0.22 | 2.29 | ... | ... | 0.28088 |
0.282091 | ... | ... | 2.96 | -0.41 | 2.56 | 44500 | 2.77 | 0.24 | 2.54 | ... | ... | 0.281908 |
0.28292 | ... | ... | 2.74 | -0.39 | 2.35 | 45000 | 3.06 | 0.26 | 2.80 | ... | ... | 0.282995 |
0.283857 | ... | ... | 2.52 | -0.37 | 2.15 | 45500 | 3.36 | 0.28 | 3.08 | ... | ... | 0.284192 |
0.284959 | ... | ... | 2.32 | -0.35 | 1.97 | 46000 | 3.67 | 0.30 | 3.38 | ... | ... | 0.285559 |
0.285744 | ... | ... | 2.14 | -0.34 | 1.80 | 46500 | 4 | 0.31 | 3.69 | ... | ... | 0.286619 |
0.286819 | ... | ... | 1.96 | -0.32 | 1.65 | 47000 | 4.34 | 0.33 | 4.01 | ... | ... | 0.28798 |
0.288269 | ... | ... | 1.80 | -0.30 | 1.51 | 47500 | 4.69 | 0.35 | 4.34 | ... | ... | 0.289733 |
0.289614 | ... | ... | 1.66 | -0.28 | 1.38 | 48000 | 5.06 | 0.37 | 4.69 | ... | ... | 0.291399 |
0.290923 | ... | ... | 1.52 | -0.26 | 1.26 | 48500 | 5.43 | 0.39 | 5.05 | ... | ... | 0.293053 |
0.292273 | ... | ... | 1.39 | -0.25 | 1.15 | 49000 | 5.82 | 0.40 | 5.42 | ... | ... | 0.294775 |
0.293749 | ... | ... | 1.28 | -0.23 | 1.05 | 49500 | 6.21 | 0.42 | 5.80 | ... | ... | 0.296652 |
0.295448 | ... | ... | 1.17 | -0.22 | 0.96 | 50000 | 6.62 | 0.43 | 6.19 | ... | ... | 0.298786 |
0.29748 | ... | ... | 1.08 | -0.20 | 0.88 | 50500 | 7.03 | 0.44 | 6.59 | ... | ... | 0.300597 |
0.299248 | ... | ... | 0.99 | -0.19 | 0.80 | 51000 | 7.45 | 0.46 | 6.99 | ... | ... | 0.302848 |
0.300798 | ... | ... | 0.91 | -0.18 | 0.73 | 51500 | 7.88 | 0.47 | 7.41 | ... | ... | 0.305675 |
0.302974 | ... | ... | 0.83 | -0.16 | 0.67 | 52000 | 8.31 | 0.49 | 7.83 | ... | ... | 0.30845 |
0.304281 | ... | ... | 0.77 | -0.16 | 0.61 | 52500 | 8.75 | 0.50 | 8.26 | ... | ... | 0.311241 |
0.306418 | ... | ... | 0.71 | -0.15 | 0.56 | 53000 | 9.20 | 0.51 | 8.69 | ... | ... | 0.314123 |
0.30867 | ... | ... | 0.65 | -0.13 | 0.52 | 53500 | 9.65 | 0.52 | 9.13 | ... | ... | 0.317179 |
0.311128 | ... | ... | 0.60 | -0.12 | 0.48 | 54000 | 10.10 | 0.53 | 9.58 | ... | ... | 0.320497 |
0.31288 | ... | ... | 0.55 | -0.12 | 0.44 | 54500 | 10.56 | 0.54 | 10.03 | ... | ... | 0.324173 |
0.314949 | ... | ... | 0.51 | -0.11 | 0.40 | 55000 | 11.03 | 0.55 | 10.48 | ... | ... | 0.328311 |
0.317457 | ... | ... | 0.47 | -0.10 | 0.37 | 55500 | 11.49 | 0.55 | 10.94 | ... | ... | 0.331973 |
0.320538 | ... | ... | 0.44 | -0.09 | 0.35 | 56000 | 11.96 | 0.56 | 11.40 | ... | ... | 0.336237 |
0.323091 | ... | ... | 0.41 | -0.09 | 0.32 | 56500 | 12.43 | 0.57 | 11.87 | ... | ... | 0.340088 |
0.325087 | ... | ... | 0.38 | -0.08 | 0.30 | 57000 | 12.91 | 0.58 | 12.34 | ... | ... | 0.345863 |
0.327871 | 0.31 | 0.31 | 0.35 | -0.08 | 0.28 | 57500 | 13.39 | 0.58 | 12.81 | ... | ... | 0.350171 |
0.330171 | 0.28 | 0.28 | 0.33 | -0.07 | 0.26 | 58000 | 13.87 | 0.59 | 13.28 | ... | ... | 0.355387 |
0.331954 | ... | ... | 0.30 | -0.07 | 0.24 | 58500 | 14.35 | 0.59 | 13.76 | ... | ... | 0.360342 |
0.334805 | ... | ... | 0.28 | -0.06 | 0.22 | 59000 | 14.83 | 0.60 | 14.24 | ... | ... | 0.366358 |
0.337241 | ... | ... | 0.27 | -0.06 | 0.21 | 59500 | 15.32 | 0.60 | 14.72 | ... | ... | 0.372187 |
0.341021 | ... | ... | 0.25 | -0.05 | 0.20 | 60000 | 15.80 | 0.60 | 15.20 | ... | ... | 0.377834 |
0.342649 | ... | ... | 0.23 | -0.05 | 0.18 | 60500 | 16.29 | 0.61 | 15.69 | ... | ... | 0.384708 |
0.345756 | ... | ... | 0.22 | -0.05 | 0.17 | 61000 | 16.78 | 0.61 | 16.17 | ... | ... | 0.391461 |
0.348544 | ... | ... | 0.21 | -0.05 | 0.16 | 61500 | 17.27 | 0.62 | 16.66 | ... | ... | 0.398096 |
0.350998 | ... | ... | 0.19 | -0.04 | 0.15 | 62000 | 17.76 | 0.62 | 17.15 | ... | ... | 0.404616 |
0.355352 | ... | ... | 0.18 | -0.04 | 0.15 | 62500 | 18.26 | 0.62 | 17.64 | ... | ... | 0.412509 |
0.357198 | ... | ... | 0.17 | -0.04 | 0.14 | 63000 | 18.75 | 0.62 | 18.13 | ... | ... | 0.41883 |
0.361118 | ... | ... | 0.16 | -0.03 | 0.13 | 63500 | 19.24 | 0.63 | 18.62 | ... | ... | 0.42656 |
0.362298 | ... | ... | 0.16 | -0.04 | 0.12 | 64000 | 19.74 | 0.63 | 19.11 | ... | ... | 0.434216 |
0.36575 | ... | ... | 0.15 | -0.03 | 0.12 | 64500 | 20.23 | 0.63 | 19.60 | ... | ... | 0.441801 |
0.369003 | ... | ... | 0.14 | -0.03 | 0.11 | 65000 | 20.73 | 0.64 | 20.10 | ... | ... | 0.45084 |
0.372052 | ... | ... | 0.13 | -0.03 | 0.11 | 65500 | 21.23 | 0.64 | 20.59 | ... | ... | 0.458293 |
0.374891 | ... | ... | 0.13 | -0.03 | 0.10 | 66000 | 21.73 | 0.64 | 21.09 | ... | ... | 0.467206 |
0.37751 | ... | ... | 0.12 | -0.02 | 0.10 | 66500 | 22.22 | 0.64 | 21.58 | ... | ... | 0.474532 |
0.3799 | ... | ... | 0.11 | -0.02 | 0.09 | 67000 | 22.72 | 0.65 | 22.08 | ... | ... | 0.483322 |
0.382051 | ... | ... | 0.11 | -0.02 | 0.09 | 67500 | 23.22 | 0.65 | 22.58 | ... | ... | 0.49205 |
0.383947 | ... | ... | 0.10 | -0.02 | 0.08 | 68000 | 23.72 | 0.65 | 23.08 | ... | ... | 0.500716 |
0.389304 | ... | ... | 0.10 | -0.02 | 0.08 | 68500 | 24.22 | 0.65 | 23.57 | ... | ... | 0.50932 |
0.390842 | ... | ... | 0.09 | -0.02 | 0.08 | 69000 | 24.72 | 0.65 | 24.07 | ... | ... | 0.517866 |
0.392088 | ... | ... | 0.09 | -0.02 | 0.07 | 69500 | 25.22 | 0.65 | 24.57 | ... | ... | 0.526352 |
0.397218 | ... | ... | 0.09 | -0.02 | 0.07 | 70000 | 25.72 | 0.65 | 25.07 | ... | ... | 0.53478 |
0.398062 | ... | ... | 0.08 | -0.02 | 0.07 | 70500 | 26.22 | 0.65 | 25.57 | ... | ... | 0.543151 |
0.398563 | ... | ... | 0.08 | -0.02 | 0.06 | 71000 | 26.72 | 0.65 | 26.07 | ... | ... | 0.551465 |
0.403471 | ... | ... | 0.08 | -0.02 | 0.06 | 71500 | 27.22 | 0.65 | 26.57 | ... | ... | 0.559724 |
0.403499 | ... | ... | 0.07 | -0.02 | 0.06 | 72000 | 27.72 | 0.65 | 27.07 | ... | ... | 0.567928 |
0.408277 | ... | ... | 0.07 | -0.02 | 0.06 | 72500 | 28.22 | 0.65 | 27.57 | ... | ... | 0.576078 |
0.413011 | ... | ... | 0.07 | -0.01 | 0.06 | 73000 | 28.72 | 0.65 | 28.07 | ... | ... | 0.584174 |
0.412434 | ... | ... | 0.06 | -0.01 | 0.05 | 73500 | 29.22 | 0.65 | 28.57 | ... | ... | 0.592219 |
0.417042 | ... | ... | 0.06 | -0.01 | 0.05 | 74000 | 29.72 | 0.65 | 29.07 | ... | ... | 0.600211 |
0.41588 | ... | ... | 0.06 | -0.02 | 0.05 | 74500 | 30.22 | 0.65 | 29.57 | ... | ... | 0.608152 |
0.420364 | ... | ... | 0.06 | -0.01 | 0.05 | 75000 | 30.72 | 0.65 | 30.07 | ... | ... | 0.616043 |
0.424809 | ... | ... | 0.06 | -0.01 | 0.05 | 75500 | 31.22 | 0.65 | 30.57 | ... | ... | 0.623885 |
0.42289 | ... | ... | 0.05 | -0.01 | 0.04 | 76000 | 31.72 | 0.65 | 31.07 | ... | ... | 0.631677 |
0.427213 | ... | ... | 0.05 | -0.01 | 0.04 | 76500 | 32.22 | 0.65 | 31.57 | ... | ... | 0.639421 |
0.4315 | ... | ... | 0.05 | -0.01 | 0.04 | 77000 | 32.72 | 0.65 | 32.07 | ... | ... | 0.647118 |
0.428698 | ... | ... | 0.05 | -0.01 | 0.04 | 77500 | 33.22 | 0.65 | 32.57 | ... | ... | 0.654767 |
0.432865 | ... | ... | 0.05 | -0.01 | 0.04 | 78000 | 33.72 | 0.65 | 33.07 | ... | ... | 0.66237 |
0.436998 | ... | ... | 0.04 | -0.01 | 0.04 | 78500 | 34.22 | 0.65 | 33.57 | ... | ... | 0.669927 |
0.433131 | ... | ... | 0.04 | -0.01 | 0.03 | 79000 | 34.72 | 0.65 | 34.07 | ... | ... | 0.677439 |
0.437146 | ... | ... | 0.04 | -0.01 | 0.03 | 79500 | 35.22 | 0.65 | 34.57 | ... | ... | 0.684906 |
0.441128 | ... | ... | 0.04 | -0.01 | 0.03 | 80000 | 35.72 | 0.65 | 35.07 | ... | ... | 0.692329 |
0.44508 | ... | ... | 0.04 | -0.01 | 0.03 | 80500 | 36.22 | 0.65 | 35.57 | ... | ... | 0.699708 |
0.449 | ... | ... | 0.04 | -0.01 | 0.03 | 81000 | 36.72 | 0.65 | 36.07 | ... | ... | 0.707045 |
0.443612 | ... | ... | 0.04 | -0.01 | 0.03 | 81500 | 37.22 | 0.65 | 36.57 | ... | ... | 0.714339 |
0.447414 | ... | ... | 0.04 | -0.01 | 0.03 | 82000 | 37.72 | 0.65 | 37.07 | ... | ... | 0.721591 |
0.451186 | ... | ... | 0.04 | -0.01 | 0.03 | 82500 | 38.22 | 0.65 | 37.57 | ... | ... | 0.728802 |
0.454931 | ... | ... | 0.03 | -0.01 | 0.03 | 83000 | 38.72 | 0.65 | 38.07 | ... | ... | 0.735972 |
0.458649 | ... | ... | 0.03 | -0.01 | 0.03 | 83500 | 39.22 | 0.65 | 38.57 | ... | ... | 0.743102 |
0.45127 | ... | ... | 0.03 | -0.01 | 0.02 | 84000 | 39.72 | 0.65 | 39.07 | ... | ... | 0.750192 |
0.454868 | ... | ... | 0.03 | -0.01 | 0.02 | 84500 | 40.22 | 0.65 | 39.57 | ... | ... | 0.757243 |
0.45844 | ... | ... | 0.03 | -0.01 | 0.02 | 85000 | 40.72 | 0.65 | 40.07 | ... | ... | 0.764254 |
0.461985 | ... | ... | 0.03 | -0.01 | 0.02 | 85500 | 41.22 | 0.65 | 40.57 | ... | ... | 0.771228 |
0.465506 | ... | ... | 0.03 | -0.01 | 0.02 | 86000 | 41.72 | 0.65 | 41.07 | ... | ... | 0.778163 |
0.469001 | ... | ... | 0.03 | -0.01 | 0.02 | 86500 | 42.22 | 0.65 | 41.57 | ... | ... | 0.785061 |
0.472472 | ... | ... | 0.03 | -0.01 | 0.02 | 87000 | 42.72 | 0.65 | 42.07 | ... | ... | 0.791922 |
0.462044 | ... | ... | 0.02 | -0.01 | 0.02 | 87500 | 43.22 | 0.65 | 42.57 | ... | ... | 0.798746 |
0.465392 | ... | ... | 0.02 | -0.01 | 0.02 | 88000 | 43.72 | 0.65 | 43.07 | ... | ... | 0.805534 |
0.468716 | ... | ... | 0.02 | -0.01 | 0.02 | 88500 | 44.22 | 0.65 | 43.57 | ... | ... | 0.812286 |
0.472018 | ... | ... | 0.02 | -0.01 | 0.02 | 89000 | 44.72 | 0.65 | 44.07 | ... | ... | 0.819002 |
0.475297 | ... | ... | 0.02 | -0.01 | 0.02 | 89500 | 45.22 | 0.65 | 44.57 | ... | ... | 0.825684 |
0.478555 | ... | ... | 0.02 | -0.01 | 0.02 | 90000 | 45.72 | 0.65 | 45.07 | ... | ... | 0.832331 |
0.481792 | ... | ... | 0.02 | -0.01 | 0.02 | 90500 | 46.22 | 0.65 | 45.57 | ... | ... | 0.838944 |
0.485007 | ... | ... | 0.02 | 0 | 0.02 | 91000 | 46.72 | 0.65 | 46.07 | ... | ... | 0.845523 |
0.469516 | ... | ... | 0.02 | -0.01 | 0.01 | 91500 | 47.22 | 0.65 | 46.57 | ... | ... | 0.852069 |
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.