Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.421791 | ... | ... | 23 | 0 | 23 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.202237 |
2.354174 | ... | ... | 22.50 | 0 | 22.50 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.165923 |
2.288103 | ... | ... | 22 | 0 | 22 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.130408 |
2.223496 | ... | ... | 21.50 | 0 | 21.50 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.095642 |
2.160281 | ... | ... | 21 | 0 | 21 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.061597 |
2.098386 | ... | ... | 20.50 | 0 | 20.50 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.028246 |
2.037749 | ... | ... | 20 | 0 | 20 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.995557 |
1.978306 | ... | ... | 19.50 | 0 | 19.50 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.9635 |
1.919999 | ... | ... | 19 | 0 | 19 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.93204 |
1.862774 | ... | ... | 18.50 | 0 | 18.50 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.901154 |
1.80658 | ... | ... | 18 | 0 | 18 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.870823 |
1.751366 | ... | ... | 17.50 | 0 | 17.50 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.841024 |
1.697086 | ... | ... | 17 | 0 | 17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.811734 |
1.643695 | ... | ... | 16.50 | 0 | 16.50 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.782916 |
1.591151 | ... | ... | 16 | 0 | 16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.754563 |
1.539411 | ... | ... | 15.50 | 0 | 15.50 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.726659 |
1.488439 | ... | ... | 15 | 0 | 15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.699184 |
1.438194 | ... | ... | 14.50 | 0 | 14.50 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.672112 |
1.388638 | ... | ... | 14 | 0 | 14 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.645431 |
1.339739 | ... | ... | 13.50 | 0 | 13.50 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.619132 |
1.291458 | ... | ... | 13 | 0 | 13 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.593197 |
1.24376 | ... | ... | 12.50 | 0 | 12.50 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.567596 |
1.196613 | ... | ... | 12 | 0 | 12 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.542321 |
1.149982 | ... | ... | 11.50 | 0 | 11.50 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.517363 |
1.103832 | ... | ... | 11 | 0 | 11 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.492711 |
1.05813 | ... | ... | 10.50 | 0 | 10.50 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.468336 |
1.012838 | ... | ... | 10 | 0 | 10 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.444235 |
0.967922 | ... | ... | 9.50 | 0 | 9.50 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.42039 |
0.923344 | ... | ... | 9 | 0 | 9 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.396778 |
0.879067 | ... | ... | 8.50 | 0 | 8.50 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.373407 |
0.835043 | ... | ... | 8 | 0 | 8 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.380032 |
0.791233 | ... | ... | 7.50 | 0 | 7.50 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.355453 |
0.750079 | ... | ... | 7.01 | 0 | 7.01 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.331058 |
0.708861 | ... | ... | 6.51 | 0 | 6.51 | 38000 | 0.02 | 0 | 0.02 | ... | ... | 0.32416 |
0.667514 | ... | ... | 6.02 | 0 | 6.02 | 38500 | 0.02 | 0 | 0.02 | ... | ... | 0.31195 |
0.625966 | ... | ... | 5.52 | 0 | 5.52 | 39000 | 0.03 | 0 | 0.03 | ... | ... | 0.305461 |
0.586259 | ... | ... | 5.03 | 0 | 5.03 | 39500 | 0.04 | 0 | 0.04 | ... | ... | 0.292993 |
0.548009 | ... | ... | 4.55 | 0 | 4.55 | 40000 | 0.06 | 0 | 0.06 | ... | ... | 0.281984 |
0.512718 | ... | ... | 4.07 | 0 | 4.07 | 40500 | 0.08 | 0 | 0.08 | ... | ... | 0.270313 |
0.477805 | ... | ... | 3.60 | 0 | 3.60 | 41000 | 0.11 | 0 | 0.11 | ... | ... | 0.263464 |
0.449632 | ... | ... | 3.16 | 0 | 3.16 | 41500 | 0.16 | 0 | 0.16 | ... | ... | 0.256948 |
0.423241 | ... | ... | 2.73 | 0 | 2.73 | 42000 | 0.23 | 0 | 0.23 | ... | ... | 0.250707 |
0.40211 | ... | ... | 2.33 | 0 | 2.33 | 42500 | 0.33 | 0 | 0.33 | ... | ... | 0.246159 |
0.385957 | ... | ... | 1.96 | 0 | 1.96 | 43000 | 0.46 | 0 | 0.46 | ... | ... | 0.2408 |
0.373218 | ... | ... | 1.63 | 0 | 1.63 | 43500 | 0.63 | 0 | 0.63 | ... | ... | 0.236046 |
0.287741 | 1.08 | 1.06 | 1.34 | -0.28 | 1.06 | 44000 | 0.84 | 0 | 0.84 | ... | ... | 0.230447 |
0.356658 | ... | ... | 1.09 | 0 | 1.09 | 44500 | 1.09 | 0 | 1.09 | ... | ... | 0.22167 |
0.287729 | 0.80 | 0.65 | 0.87 | -0.23 | 0.65 | 45000 | 1.37 | 0 | 1.37 | ... | ... | 0.209937 |
0.348766 | ... | ... | 0.69 | 0 | 0.69 | 45500 | 1.69 | 0 | 1.69 | ... | ... | 0.18945 |
0.323518 | 0.47 | 0.47 | 0.54 | -0.07 | 0.47 | 46000 | 2.04 | 0 | 2.04 | ... | ... | 0.149168 |
0.345454 | ... | ... | 0.42 | 0 | 0.42 | 46500 | 2.42 | 0 | 2.42 | ... | ... | 0 |
0.347764 | ... | ... | 0.33 | 0 | 0.33 | 47000 | 2.83 | 0 | 2.83 | ... | ... | 0 |
0.318003 | 0.19 | 0.19 | 0.26 | -0.07 | 0.19 | 47500 | 3.26 | 0 | 3.26 | ... | ... | 0 |
0.355427 | ... | ... | 0.21 | 0 | 0.21 | 48000 | 3.70 | 0 | 3.70 | ... | ... | 0 |
0.36186 | ... | ... | 0.17 | 0 | 0.17 | 48500 | 4.16 | 0 | 4.16 | ... | ... | 0 |
0.366237 | ... | ... | 0.13 | 0 | 0.13 | 49000 | 4.63 | 0 | 4.63 | ... | ... | 0 |
0.376762 | ... | ... | 0.11 | 0 | 0.11 | 49500 | 5.10 | 0 | 5.10 | ... | ... | 0 |
0.383932 | ... | ... | 0.09 | 0 | 0.09 | 50000 | 5.58 | 0 | 5.58 | ... | ... | 0 |
0.39223 | ... | ... | 0.08 | 0 | 0.08 | 50500 | 6.07 | 0 | 6.07 | ... | ... | 0 |
0.403078 | ... | ... | 0.07 | 0 | 0.07 | 51000 | 6.56 | 0 | 6.56 | ... | ... | 0 |
0.411614 | ... | ... | 0.06 | 0 | 0.06 | 51500 | 7.05 | 0 | 7.05 | ... | ... | 0 |
0.424902 | ... | ... | 0.05 | 0 | 0.05 | 52000 | 7.54 | 0 | 7.54 | ... | ... | 0 |
0.428596 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.03 | 0 | 8.03 | ... | ... | 0 |
0.438253 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 8.53 | 0 | 8.53 | ... | ... | 0 |
0.456594 | ... | ... | 0.04 | 0 | 0.04 | 53500 | 9.02 | 0 | 9.02 | ... | ... | 0 |
0.46388 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 9.52 | 0 | 9.52 | ... | ... | 0 |
0.469019 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 10.02 | 0 | 10.02 | ... | ... | 0 |
0.471427 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 10.51 | 0 | 10.51 | ... | ... | 0 |
0.487705 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.01 | 0 | 11.01 | ... | ... | 0 |
0.485665 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 11.51 | 0 | 11.51 | ... | ... | 0 |
0.501068 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.01 | 0 | 12.01 | ... | ... | 0 |
0.49219 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.50 | 0 | 12.50 | ... | ... | 0 |
0.506652 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13 | 0 | 13 | ... | ... | 0 |
0.520937 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.50 | 0 | 13.50 | ... | ... | 0 |
0.535049 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14 | 0 | 14 | ... | ... | 0 |
0.548985 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.50 | 0 | 14.50 | ... | ... | 0 |
0.562755 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15 | 0 | 15 | ... | ... | 0 |
0.576373 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.50 | 0 | 15.50 | ... | ... | 0 |
0.589836 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16 | 0 | 16 | ... | ... | 0 |
0.60315 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.50 | 0 | 16.50 | ... | ... | 0 |
0.616307 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17 | 0 | 17 | ... | ... | 0 |
0.586367 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.50 | 0 | 17.50 | ... | ... | 0 |
0.598536 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18 | 0 | 18 | ... | ... | 0 |
0.61058 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.50 | 0 | 18.50 | ... | ... | 0 |
0.622501 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19 | 0 | 19 | ... | ... | 0 |
0.634307 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.50 | 0 | 19.50 | ... | ... | 0 |
0.645999 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20 | 0 | 20 | ... | ... | 0 |
0.657573 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.50 | 0 | 20.50 | ... | ... | 0 |
0.669025 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21 | 0 | 21 | ... | ... | 0 |
0.680366 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.50 | 0 | 21.50 | ... | ... | 0 |
0.691599 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22 | 0 | 22 | ... | ... | 0 |
0.702727 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.50 | 0 | 22.50 | ... | ... | 0 |
0.713752 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23 | 0 | 23 | ... | ... | 0 |
0.724675 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.50 | 0 | 23.50 | ... | ... | 0 |
0.735499 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24 | 0 | 24 | ... | ... | 0 |
0.746213 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.50 | 0 | 24.50 | ... | ... | 0 |
0.756838 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25 | 0 | 25 | ... | ... | 0 |
0.767368 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.50 | 0 | 25.50 | ... | ... | 0 |
0.777807 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26 | 0 | 26 | ... | ... | 0 |
0.788155 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.50 | 0 | 26.50 | ... | ... | 0 |
0.798414 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27 | 0 | 27 | ... | ... | 0 |
0.808587 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.50 | 0 | 27.50 | ... | ... | 0 |
0.818673 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28 | 0 | 28 | ... | ... | 0 |
0.828668 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.50 | 0 | 28.50 | ... | ... | 0 |
0.838576 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29 | 0 | 29 | ... | ... | 0 |
0.848403 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.50 | 0 | 29.50 | ... | ... | 0 |
0 | ... | ... | ... | ... | ... | additional | ... | ... | ... | ... | ... | 0 |
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.