Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.400209 | ... | ... | 21.76 | 0 | 21.76 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.981206 |
1.354782 | ... | ... | 21.26 | 0 | 21.26 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.95086 |
1.310417 | ... | ... | 20.76 | 0 | 20.76 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.921166 |
1.267064 | ... | ... | 20.26 | 0 | 20.26 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.892105 |
1.224678 | ... | ... | 19.76 | 0 | 19.76 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.863649 |
1.183215 | ... | ... | 19.26 | 0 | 19.26 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.835771 |
1.142637 | ... | ... | 18.76 | 0 | 18.76 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.808445 |
1.102904 | ... | ... | 18.26 | 0 | 18.26 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.781634 |
1.063982 | ... | ... | 17.76 | 0 | 17.76 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.755326 |
1.025838 | ... | ... | 17.26 | 0 | 17.26 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.7295 |
0.988438 | ... | ... | 16.76 | 0 | 16.76 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.704135 |
0.951754 | ... | ... | 16.26 | 0 | 16.26 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.679207 |
0.915757 | ... | ... | 15.76 | 0 | 15.76 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.65469 |
0.880423 | ... | ... | 15.26 | 0 | 15.26 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.630579 |
0.845725 | ... | ... | 14.76 | 0 | 14.76 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.606855 |
0.81164 | ... | ... | 14.26 | 0 | 14.26 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.583503 |
0.778145 | ... | ... | 13.76 | 0 | 13.76 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.560495 |
0.745218 | ... | ... | 13.26 | 0 | 13.26 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.537832 |
0.712838 | ... | ... | 12.76 | 0 | 12.76 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.515495 |
0.680986 | ... | ... | 12.26 | 0 | 12.26 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.49347 |
0.649644 | ... | ... | 11.76 | 0 | 11.76 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.471729 |
0.618793 | ... | ... | 11.26 | 0 | 11.26 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.450274 |
0.588416 | ... | ... | 10.76 | 0 | 10.76 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.429094 |
0.558496 | ... | ... | 10.26 | 0 | 10.26 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.40817 |
0.529015 | ... | ... | 9.76 | 0 | 9.76 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.387487 |
0.499959 | ... | ... | 9.26 | 0 | 9.26 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.397135 |
0.471312 | ... | ... | 8.76 | 0 | 8.76 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.375524 |
0.450677 | ... | ... | 8.27 | 0 | 8.27 | 35000 | 0.02 | 0 | 0.02 | ... | ... | 0.372967 |
0.422618 | ... | ... | 7.77 | 0 | 7.77 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.350845 |
0.40173 | ... | ... | 7.27 | 0 | 7.27 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.342424 |
0.374163 | ... | ... | 6.77 | 0 | 6.77 | 36500 | 0.03 | 0 | 0.03 | ... | ... | 0.330795 |
0.358699 | ... | ... | 6.28 | 0 | 6.28 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.316894 |
0.341621 | ... | ... | 5.79 | 0 | 5.79 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0.308285 |
0.327475 | ... | ... | 5.31 | 0 | 5.31 | 38000 | 0.06 | 0 | 0.06 | ... | ... | 0.301538 |
0.314733 | ... | ... | 4.83 | 0 | 4.83 | 38500 | 0.08 | 0 | 0.08 | ... | ... | 0.294645 |
0.308297 | ... | ... | 4.36 | 0 | 4.36 | 39000 | 0.11 | 0 | 0.11 | ... | ... | 0.293288 |
0.299498 | ... | ... | 3.90 | 0 | 3.90 | 39500 | 0.15 | 0 | 0.15 | ... | ... | 0.287918 |
0.294756 | ... | ... | 3.46 | 0 | 3.46 | 40000 | 0.21 | 0 | 0.21 | ... | ... | 0.285874 |
0.291407 | ... | ... | 3.04 | 0 | 3.04 | 40500 | 0.29 | 0 | 0.29 | ... | ... | 0.282666 |
0.287946 | ... | ... | 2.64 | 0 | 2.64 | 41000 | 0.39 | 0 | 0.39 | ... | ... | 0.280881 |
0.284922 | ... | ... | 2.27 | 0 | 2.27 | 41500 | 0.51 | 0 | 0.51 | ... | ... | 0.279096 |
0.284009 | ... | ... | 1.93 | 0 | 1.93 | 42000 | 0.67 | 0 | 0.67 | ... | ... | 0.277826 |
0.283005 | ... | ... | 1.62 | 0 | 1.62 | 42500 | 0.86 | 0 | 0.86 | ... | ... | 0.277589 |
0.282753 | ... | ... | 1.34 | 0 | 1.34 | 43000 | 1.08 | 0 | 1.08 | ... | ... | 0.277902 |
0.283098 | ... | ... | 1.10 | 0 | 1.10 | 43500 | 1.34 | 0 | 1.34 | ... | ... | 0.27866 |
0.284193 | ... | ... | 0.90 | 0 | 0.90 | 44000 | 1.64 | 0 | 1.64 | ... | ... | 0.280056 |
0.286502 | ... | ... | 0.73 | 0 | 0.73 | 44500 | 1.96 | 0 | 1.96 | ... | ... | 0.281347 |
0.288234 | ... | ... | 0.58 | 0 | 0.58 | 45000 | 2.32 | 0 | 2.32 | ... | ... | 0.284488 |
0.291509 | ... | ... | 0.47 | 0 | 0.47 | 45500 | 2.70 | 0 | 2.70 | ... | ... | 0.286459 |
0.296171 | ... | ... | 0.38 | 0 | 0.38 | 46000 | 3.11 | 0 | 3.11 | ... | ... | 0.28951 |
0.300229 | ... | ... | 0.30 | 0 | 0.30 | 46500 | 3.53 | 0 | 3.53 | ... | ... | 0.29335 |
0.306572 | ... | ... | 0.25 | 0 | 0.25 | 47000 | 3.98 | 0 | 3.98 | ... | ... | 0.299492 |
0.310417 | ... | ... | 0.20 | 0 | 0.20 | 47500 | 4.43 | 0 | 4.43 | ... | ... | 0.303065 |
0.316937 | ... | ... | 0.16 | 0 | 0.16 | 48000 | 4.89 | 0 | 4.89 | ... | ... | 0.309431 |
0.325394 | ... | ... | 0.14 | 0 | 0.14 | 48500 | 5.36 | 0 | 5.36 | ... | ... | 0.314794 |
0.334104 | ... | ... | 0.12 | 0 | 0.12 | 49000 | 5.84 | 0 | 5.84 | ... | ... | 0.323263 |
0.340097 | ... | ... | 0.10 | 0 | 0.10 | 49500 | 6.32 | 0 | 6.32 | ... | ... | 0.328917 |
0.351428 | ... | ... | 0.09 | 0 | 0.09 | 50000 | 6.81 | 0 | 6.81 | ... | ... | 0.340564 |
0.356485 | ... | ... | 0.07 | 0 | 0.07 | 50500 | 7.30 | 0 | 7.30 | ... | ... | 0.34558 |
0.369309 | ... | ... | 0.07 | 0 | 0.07 | 51000 | 7.79 | 0 | 7.79 | ... | ... | 0.353551 |
0.375445 | ... | ... | 0.06 | 0 | 0.06 | 51500 | 8.28 | 0 | 8.28 | ... | ... | 0.366232 |
0.385912 | ... | ... | 0.05 | 0 | 0.05 | 52000 | 8.77 | 0 | 8.77 | ... | ... | 0.370904 |
0.39531 | ... | ... | 0.05 | 0 | 0.05 | 52500 | 9.27 | 0 | 9.27 | ... | ... | 0.381429 |
0.40354 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 9.76 | 0 | 9.76 | ... | ... | 0.391054 |
0.41046 | ... | ... | 0.04 | 0 | 0.04 | 53500 | 10.26 | 0 | 10.26 | ... | ... | 0.409111 |
0.415863 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.76 | 0 | 10.76 | ... | ... | 0.417664 |
0.430311 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 11.25 | 0 | 11.25 | ... | ... | 0.425202 |
0.4334 | ... | ... | 0.03 | 0 | 0.03 | 55000 | 11.75 | 0 | 11.75 | ... | ... | 0.442951 |
0.447177 | ... | ... | 0.03 | 0 | 0.03 | 55500 | 12.25 | 0 | 12.25 | ... | ... | 0.449371 |
0.447405 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.75 | 0 | 12.75 | ... | ... | 0.466967 |
0.460517 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.25 | 0 | 13.25 | ... | ... | 0.484391 |
0.473462 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.75 | 0 | 13.75 | ... | ... | 0.501646 |
0.486242 | ... | ... | 0.02 | 0 | 0.02 | 57500 | 14.24 | 0 | 14.24 | ... | ... | 0.50707 |
0.481586 | ... | ... | 0.02 | 0 | 0.02 | 58000 | 14.74 | 0 | 14.74 | ... | ... | 0.524205 |
0.493721 | ... | ... | 0.02 | 0 | 0.02 | 58500 | 15.24 | 0 | 15.24 | ... | ... | 0.541168 |
0.505704 | ... | ... | 0.02 | 0 | 0.02 | 59000 | 15.74 | 0 | 15.74 | ... | ... | 0.557967 |
0.517547 | ... | ... | 0.02 | 0 | 0.02 | 59500 | 16.24 | 0 | 16.24 | ... | ... | 0.574608 |
0.529253 | ... | ... | 0.02 | 0 | 0.02 | 60000 | 16.74 | 0 | 16.74 | ... | ... | 0.591095 |
0.54083 | ... | ... | 0.02 | 0 | 0.02 | 60500 | 17.24 | 0 | 17.24 | ... | ... | 0.607431 |
0.552276 | ... | ... | 0.02 | 0 | 0.02 | 61000 | 17.74 | 0 | 17.74 | ... | ... | 0.623622 |
0.538737 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.24 | 0 | 18.24 | ... | ... | 0.63967 |
0.549543 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.74 | 0 | 18.74 | ... | ... | 0.65558 |
0.560236 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.24 | 0 | 19.24 | ... | ... | 0.671354 |
0.57082 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.74 | 0 | 19.74 | ... | ... | 0.686998 |
0.581289 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.24 | 0 | 20.24 | ... | ... | 0.702512 |
0.59165 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.74 | 0 | 20.74 | ... | ... | 0.717899 |
0.601905 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.24 | 0 | 21.24 | ... | ... | 0.733163 |
0.571427 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.74 | 0 | 21.74 | ... | ... | 0.748305 |
0.580947 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.24 | 0 | 22.24 | ... | ... | 0.763327 |
0.590376 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.74 | 0 | 22.74 | ... | ... | 0.778233 |
0.599716 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.24 | 0 | 23.24 | ... | ... | 0.793024 |
0.608969 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.74 | 0 | 23.74 | ... | ... | 0.807702 |
0.618137 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.24 | 0 | 24.24 | ... | ... | 0.822269 |
0.627214 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.74 | 0 | 24.74 | ... | ... | 0.836727 |
0.636207 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.24 | 0 | 25.24 | ... | ... | 0.851079 |
0.645123 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.74 | 0 | 25.74 | ... | ... | 0.865327 |
0.65396 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.24 | 0 | 26.24 | ... | ... | 0.87947 |
0.662719 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.74 | 0 | 26.74 | ... | ... | 0.893512 |
0.671403 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.24 | 0 | 27.24 | ... | ... | 0.907454 |
0.680011 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.74 | 0 | 27.74 | ... | ... | 0.921298 |
0.688546 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.24 | 0 | 28.24 | ... | ... | 0.935044 |
0.697006 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.74 | 0 | 28.74 | ... | ... | 0.948695 |
0.705388 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.24 | 0 | 29.24 | ... | ... | 0.962252 |
0.713701 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.74 | 0 | 29.74 | ... | ... | 0.975716 |
0.721945 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.24 | 0 | 30.24 | ... | ... | 0.989089 |
0.730121 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.74 | 0 | 30.74 | ... | ... | 1.002372 |
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.