Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 27.10 | 0 | 27.10 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.655805 |
0 | ... | ... | 26.60 | 0 | 26.60 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.638168 |
0 | ... | ... | 26.10 | 0 | 26.10 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.620957 |
0 | ... | ... | 25.60 | 0 | 25.60 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.60415 |
0 | ... | ... | 25.10 | 0 | 25.10 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.587727 |
0 | ... | ... | 24.60 | 0 | 24.60 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.571671 |
0 | ... | ... | 24.10 | 0 | 24.10 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.555962 |
0 | ... | ... | 23.60 | 0 | 23.60 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.540579 |
0 | ... | ... | 23.10 | 0 | 23.10 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.525515 |
0 | ... | ... | 22.60 | 0 | 22.60 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.510756 |
0 | ... | ... | 22.10 | 0 | 22.10 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.496287 |
0 | ... | ... | 21.60 | 0 | 21.60 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.482097 |
0 | ... | ... | 21.10 | 0 | 21.10 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.46817 |
0 | ... | ... | 20.60 | 0 | 20.60 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.454495 |
0 | ... | ... | 20.10 | 0 | 20.10 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.441065 |
0 | ... | ... | 19.60 | 0 | 19.60 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.42787 |
0 | ... | ... | 19.10 | 0 | 19.10 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.444904 |
0 | ... | ... | 18.60 | 0 | 18.60 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.431341 |
0 | ... | ... | 18.10 | 0 | 18.10 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.418 |
0 | ... | ... | 17.60 | 0 | 17.60 | 29500 | 0.02 | 0 | 0.02 | ... | ... | 0.423565 |
0 | ... | ... | 17.10 | 0 | 17.10 | 30000 | 0.02 | 0 | 0.02 | ... | ... | 0.410121 |
0 | ... | ... | 16.60 | 0 | 16.60 | 30500 | 0.02 | 0 | 0.02 | ... | ... | 0.410734 |
0 | ... | ... | 16.10 | 0 | 16.10 | 31000 | 0.03 | 0 | 0.03 | ... | ... | 0.408584 |
0 | ... | ... | 15.60 | 0 | 15.60 | 31500 | 0.03 | 0 | 0.03 | ... | ... | 0.404573 |
0 | ... | ... | 15.10 | 0 | 15.10 | 32000 | 0.04 | 0 | 0.04 | ... | ... | 0.399214 |
0 | ... | ... | 14.60 | 0 | 14.60 | 32500 | 0.04 | 0 | 0.04 | ... | ... | 0.392834 |
0 | ... | ... | 14.11 | 0 | 14.11 | 33000 | 0.05 | 0 | 0.05 | ... | ... | 0.385647 |
0 | ... | ... | 13.61 | 0 | 13.61 | 33500 | 0.05 | 0 | 0.05 | ... | ... | 0.377809 |
0 | ... | ... | 13.12 | 0 | 13.12 | 34000 | 0.06 | 0 | 0.06 | ... | ... | 0.374515 |
0 | ... | ... | 12.62 | 0 | 12.62 | 34500 | 0.07 | 0 | 0.07 | ... | ... | 0.369747 |
0 | ... | ... | 12.13 | 0 | 12.13 | 35000 | 0.08 | 0 | 0.08 | ... | ... | 0.363837 |
0 | ... | ... | 11.64 | 0 | 11.64 | 35500 | 0.10 | 0 | 0.10 | ... | ... | 0.360483 |
0 | ... | ... | 11.16 | 0 | 11.16 | 36000 | 0.11 | 0 | 0.11 | ... | ... | 0.352597 |
0 | ... | ... | 10.68 | 0 | 10.68 | 36500 | 0.13 | 0 | 0.13 | ... | ... | 0.349736 |
0 | ... | ... | 10.20 | 0 | 10.20 | 37000 | 0.15 | 0 | 0.15 | ... | ... | 0.345323 |
0 | ... | ... | 9.72 | 0 | 9.72 | 37500 | 0.17 | 0 | 0.17 | ... | ... | 0.341871 |
0 | ... | ... | 9.25 | 0 | 9.25 | 38000 | 0.20 | 0 | 0.20 | ... | ... | 0.336989 |
0 | ... | ... | 8.78 | 0 | 8.78 | 38500 | 0.23 | 0 | 0.23 | ... | ... | 0.334486 |
0 | ... | ... | 8.32 | 0 | 8.32 | 39000 | 0.27 | 0 | 0.27 | ... | ... | 0.331948 |
0 | ... | ... | 7.87 | 0 | 7.87 | 39500 | 0.32 | 0 | 0.32 | ... | ... | 0.32923 |
0 | ... | ... | 7.43 | 0 | 7.43 | 40000 | 0.37 | 0 | 0.37 | ... | ... | 0.327522 |
0 | ... | ... | 6.99 | 0 | 6.99 | 40500 | 0.44 | 0 | 0.44 | ... | ... | 0.326413 |
0 | ... | ... | 6.57 | 0 | 6.57 | 41000 | 0.51 | 0 | 0.51 | ... | ... | 0.325608 |
0 | ... | ... | 6.16 | 0 | 6.16 | 41500 | 0.60 | 0 | 0.60 | ... | ... | 0.325882 |
0 | ... | ... | 5.77 | 0 | 5.77 | 42000 | 0.60 | -0.10 | 0.70 | 0.60 | 0.60 | 0.307521 |
0.156713 | ... | ... | 5.39 | 0 | 5.39 | 42500 | 0.82 | 0 | 0.82 | ... | ... | 0.327478 |
0.187257 | ... | ... | 5.03 | 0 | 5.03 | 43000 | 0.96 | 0 | 0.96 | ... | ... | 0.329267 |
0.204761 | ... | ... | 4.68 | 0 | 4.68 | 43500 | 1.10 | 0 | 1.10 | ... | ... | 0.33049 |
0.21802 | ... | ... | 4.35 | 0 | 4.35 | 44000 | 1.27 | 0 | 1.27 | ... | ... | 0.333292 |
0.228956 | ... | ... | 4.04 | 0 | 4.04 | 44500 | 1.37 | -0.08 | 1.45 | 1.37 | 1.37 | 0.324676 |
0.237068 | ... | ... | 3.74 | 0 | 3.74 | 45000 | 1.65 | 0 | 1.65 | ... | ... | 0.338243 |
0.244437 | ... | ... | 3.46 | 0 | 3.46 | 45500 | 1.87 | 0 | 1.87 | ... | ... | 0.341694 |
0.251329 | ... | ... | 3.20 | 0 | 3.20 | 46000 | 2.10 | 0 | 2.10 | ... | ... | 0.344536 |
0.25675 | ... | ... | 2.95 | 0 | 2.95 | 46500 | 2.35 | 0 | 2.35 | ... | ... | 0.348038 |
0.262139 | ... | ... | 2.72 | 0 | 2.72 | 47000 | 2.62 | 0 | 2.62 | ... | ... | 0.351625 |
0.267049 | ... | ... | 2.50 | 0 | 2.50 | 47500 | 2.90 | 0 | 2.90 | ... | ... | 0.355352 |
0.309616 | 2.79 | 2.63 | 2.30 | 0.34 | 2.63 | 48000 | 3.19 | 0 | 3.19 | ... | ... | 0.359276 |
0.275435 | ... | ... | 2.11 | 0 | 2.11 | 48500 | 3.50 | 0 | 3.50 | ... | ... | 0.363465 |
0.279162 | ... | ... | 1.94 | 0 | 1.94 | 49000 | 3.82 | 0 | 3.82 | ... | ... | 0.367415 |
0.282342 | ... | ... | 1.77 | 0 | 1.77 | 49500 | 4.16 | 0 | 4.16 | ... | ... | 0.371775 |
0.286257 | ... | ... | 1.63 | 0 | 1.63 | 50000 | 4.50 | 0 | 4.50 | ... | ... | 0.376047 |
0.289245 | ... | ... | 1.49 | 0 | 1.49 | 50500 | 4.86 | 0 | 4.86 | ... | ... | 0.380891 |
0.292605 | ... | ... | 1.36 | 0 | 1.36 | 51000 | 5.23 | 0 | 5.23 | ... | ... | 0.385808 |
0.295199 | ... | ... | 1.24 | 0 | 1.24 | 51500 | 5.61 | 0 | 5.61 | ... | ... | 0.390877 |
0.298395 | ... | ... | 1.14 | 0 | 1.14 | 52000 | 6 | 0 | 6 | ... | ... | 0.396179 |
0.300992 | ... | ... | 1.04 | 0 | 1.04 | 52500 | 6.40 | 0 | 6.40 | ... | ... | 0.401798 |
0.320664 | 1.07 | 1.07 | 0.95 | 0.12 | 1.07 | 53000 | 6.81 | 0 | 6.81 | ... | ... | 0.407185 |
0.306784 | ... | ... | 0.87 | 0 | 0.87 | 53500 | 7.22 | 0 | 7.22 | ... | ... | 0.413042 |
0.309472 | ... | ... | 0.79 | 0 | 0.79 | 54000 | 7.65 | 0 | 7.65 | ... | ... | 0.41946 |
0.311867 | ... | ... | 0.72 | 0 | 0.72 | 54500 | 8.07 | 0 | 8.07 | ... | ... | 0.425183 |
0.314878 | ... | ... | 0.66 | 0 | 0.66 | 55000 | 8.51 | 0 | 8.51 | ... | ... | 0.431604 |
0.316908 | ... | ... | 0.60 | 0 | 0.60 | 55500 | 8.95 | 0 | 8.95 | ... | ... | 0.438818 |
0.319783 | ... | ... | 0.55 | 0 | 0.55 | 56000 | 9.40 | 0 | 9.40 | ... | ... | 0.44549 |
0.32274 | ... | ... | 0.51 | 0 | 0.51 | 56500 | 9.85 | 0 | 9.85 | ... | ... | 0.452364 |
0.324837 | ... | ... | 0.46 | 0 | 0.46 | 57000 | 10.30 | 0 | 10.30 | ... | ... | 0.459494 |
0.328225 | ... | ... | 0.43 | 0 | 0.43 | 57500 | 10.76 | 0 | 10.76 | ... | ... | 0.466935 |
0.330876 | ... | ... | 0.39 | 0 | 0.39 | 58000 | 11.23 | 0 | 11.23 | ... | ... | 0.47474 |
0.332742 | ... | ... | 0.36 | 0 | 0.36 | 58500 | 11.69 | 0 | 11.69 | ... | ... | 0.482176 |
0.336369 | ... | ... | 0.33 | 0 | 0.33 | 59000 | 12.16 | 0 | 12.16 | ... | ... | 0.490052 |
0.339389 | ... | ... | 0.31 | 0 | 0.31 | 59500 | 12.64 | 0 | 12.64 | ... | ... | 0.49842 |
0.355689 | 0.33 | 0.33 | 0.28 | 0.05 | 0.33 | 60000 | 13.11 | 0 | 13.11 | ... | ... | 0.5065 |
0.344979 | ... | ... | 0.26 | 0 | 0.26 | 60500 | 13.59 | 0 | 13.59 | ... | ... | 0.515141 |
0.34763 | ... | ... | 0.24 | 0 | 0.24 | 61000 | 14.07 | 0 | 14.07 | ... | ... | 0.523537 |
0.351382 | ... | ... | 0.23 | 0 | 0.23 | 61500 | 14.55 | 0 | 14.55 | ... | ... | 0.531694 |
0.354681 | ... | ... | 0.21 | 0 | 0.21 | 62000 | 15.04 | 0 | 15.04 | ... | ... | 0.540497 |
0.3575 | ... | ... | 0.20 | 0 | 0.20 | 62500 | 15.52 | 0 | 15.52 | ... | ... | 0.549097 |
0.361793 | ... | ... | 0.19 | 0 | 0.19 | 63000 | 16.01 | 0 | 16.01 | ... | ... | 0.557503 |
0.365751 | ... | ... | 0.18 | 0 | 0.18 | 63500 | 16.50 | 0 | 16.50 | ... | ... | 0.566627 |
0.369361 | ... | ... | 0.17 | 0 | 0.17 | 64000 | 16.99 | 0 | 16.99 | ... | ... | 0.575588 |
0.37261 | ... | ... | 0.16 | 0 | 0.16 | 64500 | 17.48 | 0 | 17.48 | ... | ... | 0.58439 |
0.375476 | ... | ... | 0.15 | 0 | 0.15 | 65000 | 17.97 | 0 | 17.97 | ... | ... | 0.593039 |
0.380433 | ... | ... | 0.14 | 0 | 0.14 | 65500 | 18.46 | 0 | 18.46 | ... | ... | 0.602483 |
0.382606 | ... | ... | 0.13 | 0 | 0.13 | 66000 | 18.95 | 0 | 18.95 | ... | ... | 0.610847 |
0.387066 | ... | ... | 0.13 | 0 | 0.13 | 66500 | 19.45 | 0 | 19.45 | ... | ... | 0.620029 |
0.391315 | ... | ... | 0.12 | 0 | 0.12 | 67000 | 19.94 | 0 | 19.94 | ... | ... | 0.629092 |
0.392396 | ... | ... | 0.11 | 0 | 0.11 | 67500 | 20.44 | 0 | 20.44 | ... | ... | 0.638037 |
0.39609 | ... | ... | 0.11 | 0 | 0.11 | 68000 | 20.93 | 0 | 20.93 | ... | ... | 0.646868 |
0.39955 | ... | ... | 0.10 | 0 | 0.10 | 68500 | 21.43 | 0 | 21.43 | ... | ... | 0.655587 |
0.402765 | ... | ... | 0.10 | 0 | 0.10 | 69000 | 21.92 | 0 | 21.92 | ... | ... | 0.664199 |
0.409212 | ... | ... | 0.10 | 0 | 0.10 | 69500 | 22.42 | 0 | 22.42 | ... | ... | 0.672705 |
0.41207 | ... | ... | 0.09 | 0 | 0.09 | 70000 | 22.92 | 0 | 22.92 | ... | ... | 0.682114 |
0.41466 | ... | ... | 0.09 | 0 | 0.09 | 70500 | 23.41 | 0 | 23.41 | ... | ... | 0.690424 |
0.416971 | ... | ... | 0.08 | 0 | 0.08 | 71000 | 23.91 | 0 | 23.91 | ... | ... | 0.699652 |
0.423048 | ... | ... | 0.08 | 0 | 0.08 | 71500 | 24.41 | 0 | 24.41 | ... | ... | 0.707774 |
0.424959 | ... | ... | 0.08 | 0 | 0.08 | 72000 | 24.91 | 0 | 24.91 | ... | ... | 0.71683 |
0.43088 | ... | ... | 0.08 | 0 | 0.08 | 72500 | 25.41 | 0 | 25.41 | ... | ... | 0.725805 |
0.432371 | ... | ... | 0.07 | 0 | 0.07 | 73000 | 25.90 | 0 | 25.90 | ... | ... | 0.733667 |
0.433515 | ... | ... | 0.07 | 0 | 0.07 | 73500 | 26.40 | 0 | 26.40 | ... | ... | 0.742481 |
0.439187 | ... | ... | 0.07 | 0 | 0.07 | 74000 | 26.90 | 0 | 26.90 | ... | ... | 0.751219 |
0.439853 | ... | ... | 0.06 | 0 | 0.06 | 74500 | 27.40 | 0 | 27.40 | ... | ... | 0.759882 |
0.445378 | ... | ... | 0.06 | 0 | 0.06 | 75000 | 27.90 | 0 | 27.90 | ... | ... | 0.768473 |
0.445522 | ... | ... | 0.06 | 0 | 0.06 | 75500 | 28.40 | 0 | 28.40 | ... | ... | 0.776993 |
0.450903 | ... | ... | 0.06 | 0 | 0.06 | 76000 | 28.90 | 0 | 28.90 | ... | ... | 0.785443 |
0.450472 | ... | ... | 0.05 | 0 | 0.05 | 76500 | 29.40 | 0 | 29.40 | ... | ... | 0.793825 |
0.455712 | ... | ... | 0.05 | 0 | 0.05 | 77000 | 29.90 | 0 | 29.90 | ... | ... | 0.802139 |
0.460907 | ... | ... | 0.05 | 0 | 0.05 | 77500 | 30.40 | 0 | 30.40 | ... | ... | 0.810388 |
0.459733 | ... | ... | 0.05 | 0 | 0.05 | 78000 | 30.90 | 0 | 30.90 | ... | ... | 0.818572 |
0.464791 | ... | ... | 0.05 | 0 | 0.05 | 78500 | 31.40 | 0 | 31.40 | ... | ... | 0.826693 |
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.