Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
2.224815 | ... | ... | 23 | 0 | 23 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.17023 |
2.161981 | ... | ... | 22.50 | 0 | 22.50 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.135009 |
2.100583 | ... | ... | 22 | 0 | 22 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.100564 |
2.040546 | ... | ... | 21.50 | 0 | 21.50 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.06685 |
1.981804 | ... | ... | 21 | 0 | 21 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.033831 |
1.924291 | ... | ... | 20.50 | 0 | 20.50 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.001485 |
1.867948 | ... | ... | 20 | 0 | 20 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.969782 |
1.81272 | ... | ... | 19.50 | 0 | 19.50 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.938693 |
1.758552 | ... | ... | 19 | 0 | 19 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.908185 |
1.705394 | ... | ... | 18.50 | 0 | 18.50 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.878232 |
1.653199 | ... | ... | 18 | 0 | 18 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.848818 |
1.601922 | ... | ... | 17.50 | 0 | 17.50 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.819921 |
1.551519 | ... | ... | 17 | 0 | 17 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.791517 |
1.50195 | ... | ... | 16.50 | 0 | 16.50 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.763575 |
1.453176 | ... | ... | 16 | 0 | 16 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.736081 |
1.405159 | ... | ... | 15.50 | 0 | 15.50 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.709023 |
1.357863 | ... | ... | 15 | 0 | 15 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.682382 |
1.311253 | ... | ... | 14.50 | 0 | 14.50 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.656135 |
1.265295 | ... | ... | 14 | 0 | 14 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.630263 |
1.219958 | ... | ... | 13.50 | 0 | 13.50 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.604764 |
1.175206 | ... | ... | 13 | 0 | 13 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.579619 |
1.131011 | ... | ... | 12.50 | 0 | 12.50 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.554802 |
1.087339 | ... | ... | 12 | 0 | 12 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.530298 |
1.04416 | ... | ... | 11.50 | 0 | 11.50 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.506103 |
1.001446 | ... | ... | 11 | 0 | 11 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.482207 |
0.959163 | ... | ... | 10.50 | 0 | 10.50 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.45858 |
0.917279 | ... | ... | 10 | 0 | 10 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.435219 |
0.875762 | ... | ... | 9.50 | 0 | 9.50 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.412112 |
0.834578 | ... | ... | 9 | 0 | 9 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.389226 |
0.793697 | ... | ... | 8.50 | 0 | 8.50 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.366576 |
0.753073 | ... | ... | 8 | 0 | 8 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.373322 |
0.712674 | ... | ... | 7.50 | 0 | 7.50 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.349508 |
0.675138 | ... | ... | 7.01 | 0 | 7.01 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.325882 |
0.637531 | ... | ... | 6.51 | 0 | 6.51 | 38000 | 0.02 | 0 | 0.02 | ... | ... | 0.319431 |
0.599801 | ... | ... | 6.02 | 0 | 6.02 | 38500 | 0.02 | 0 | 0.02 | ... | ... | 0.307797 |
0.561884 | ... | ... | 5.52 | 0 | 5.52 | 39000 | 0.03 | 0 | 0.03 | ... | ... | 0.301816 |
0.525957 | ... | ... | 5.03 | 0 | 5.03 | 39500 | 0.04 | 0 | 0.04 | ... | ... | 0.29 |
0.491596 | ... | ... | 4.55 | 0 | 4.55 | 40000 | 0.06 | 0 | 0.06 | ... | ... | 0.279669 |
0.46035 | ... | ... | 4.07 | 0 | 4.07 | 40500 | 0.08 | 0 | 0.08 | ... | ... | 0.268752 |
0.429479 | ... | ... | 3.60 | 0 | 3.60 | 41000 | 0.11 | 0 | 0.11 | ... | ... | 0.262671 |
0.405475 | ... | ... | 3.16 | 0 | 3.16 | 41500 | 0.16 | 0 | 0.16 | ... | ... | 0.257039 |
0.383103 | ... | ... | 2.73 | 0 | 2.73 | 42000 | 0.23 | 0 | 0.23 | ... | ... | 0.251835 |
0.365773 | ... | ... | 2.33 | 0 | 2.33 | 42500 | 0.33 | 0 | 0.33 | ... | ... | 0.248511 |
0.353046 | ... | ... | 1.96 | 0 | 1.96 | 43000 | 0.46 | 0 | 0.46 | ... | ... | 0.244674 |
0.343295 | ... | ... | 1.63 | 0 | 1.63 | 43500 | 0.63 | 0 | 0.63 | ... | ... | 0.24183 |
0.335415 | ... | ... | 1.34 | 0 | 1.34 | 44000 | 0.84 | 0 | 0.84 | ... | ... | 0.238725 |
0.331381 | ... | ... | 1.09 | 0 | 1.09 | 44500 | 1.09 | 0 | 1.09 | ... | ... | 0.233416 |
0.30932 | 0.80 | 0.80 | 0.87 | -0.07 | 0.80 | 45000 | 1.37 | 0 | 1.37 | ... | ... | 0.22679 |
0.326648 | ... | ... | 0.69 | 0 | 0.69 | 45500 | 1.69 | 0 | 1.69 | ... | ... | 0.215291 |
0.325386 | ... | ... | 0.54 | 0 | 0.54 | 46000 | 2.04 | 0 | 2.04 | ... | ... | 0.198274 |
0.325484 | ... | ... | 0.42 | 0 | 0.42 | 46500 | 2.42 | 0 | 2.42 | ... | ... | 0.16888 |
0.328478 | ... | ... | 0.33 | 0 | 0.33 | 47000 | 2.83 | 0 | 2.83 | ... | ... | 0 |
0.332534 | ... | ... | 0.26 | 0 | 0.26 | 47500 | 3.26 | 0 | 3.26 | ... | ... | 0 |
0.337068 | ... | ... | 0.21 | 0 | 0.21 | 48000 | 3.70 | 0 | 3.70 | ... | ... | 0 |
0.343735 | ... | ... | 0.17 | 0 | 0.17 | 48500 | 4.16 | 0 | 4.16 | ... | ... | 0 |
0.34838 | ... | ... | 0.13 | 0 | 0.13 | 49000 | 4.63 | 0 | 4.63 | ... | ... | 0 |
0.358863 | ... | ... | 0.11 | 0 | 0.11 | 49500 | 5.10 | 0 | 5.10 | ... | ... | 0 |
0.366095 | ... | ... | 0.09 | 0 | 0.09 | 50000 | 5.58 | 0 | 5.58 | ... | ... | 0 |
0.374378 | ... | ... | 0.08 | 0 | 0.08 | 50500 | 6.07 | 0 | 6.07 | ... | ... | 0 |
0.38508 | ... | ... | 0.07 | 0 | 0.07 | 51000 | 6.56 | 0 | 6.56 | ... | ... | 0 |
0.393542 | ... | ... | 0.06 | 0 | 0.06 | 51500 | 7.05 | 0 | 7.05 | ... | ... | 0 |
0.406549 | ... | ... | 0.05 | 0 | 0.05 | 52000 | 7.54 | 0 | 7.54 | ... | ... | 0 |
0.410327 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.03 | 0 | 8.03 | ... | ... | 0 |
0.419817 | ... | ... | 0.04 | 0 | 0.04 | 53000 | 8.53 | 0 | 8.53 | ... | ... | 0 |
0.437641 | ... | ... | 0.04 | 0 | 0.04 | 53500 | 9.02 | 0 | 9.02 | ... | ... | 0 |
0.444832 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 9.52 | 0 | 9.52 | ... | ... | 0 |
0.449948 | ... | ... | 0.03 | 0 | 0.03 | 54500 | 10.02 | 0 | 10.02 | ... | ... | 0 |
0.452429 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 10.51 | 0 | 10.51 | ... | ... | 0 |
0.468241 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 11.01 | 0 | 11.01 | ... | ... | 0 |
0.466424 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 11.51 | 0 | 11.51 | ... | ... | 0 |
0.481384 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.01 | 0 | 12.01 | ... | ... | 0 |
0.47297 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 12.50 | 0 | 12.50 | ... | ... | 0 |
0.487014 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 13 | 0 | 13 | ... | ... | 0 |
0.500885 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 13.50 | 0 | 13.50 | ... | ... | 0 |
0.514588 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14 | 0 | 14 | ... | ... | 0 |
0.528122 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 14.50 | 0 | 14.50 | ... | ... | 0 |
0.541492 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15 | 0 | 15 | ... | ... | 0 |
0.554712 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 15.50 | 0 | 15.50 | ... | ... | 0 |
0.567784 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16 | 0 | 16 | ... | ... | 0 |
0.58071 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 16.50 | 0 | 16.50 | ... | ... | 0 |
0.593487 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17 | 0 | 17 | ... | ... | 0 |
0.564709 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 17.50 | 0 | 17.50 | ... | ... | 0 |
0.576523 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18 | 0 | 18 | ... | ... | 0 |
0.588214 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 18.50 | 0 | 18.50 | ... | ... | 0 |
0.599786 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19 | 0 | 19 | ... | ... | 0 |
0.611244 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 19.50 | 0 | 19.50 | ... | ... | 0 |
0.622593 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20 | 0 | 20 | ... | ... | 0 |
0.63383 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 20.50 | 0 | 20.50 | ... | ... | 0 |
0.644947 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21 | 0 | 21 | ... | ... | 0 |
0.655956 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 21.50 | 0 | 21.50 | ... | ... | 0 |
0.666859 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22 | 0 | 22 | ... | ... | 0 |
0.67766 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 22.50 | 0 | 22.50 | ... | ... | 0 |
0.688361 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23 | 0 | 23 | ... | ... | 0 |
0.698963 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 23.50 | 0 | 23.50 | ... | ... | 0 |
0.709469 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24 | 0 | 24 | ... | ... | 0 |
0.719871 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 24.50 | 0 | 24.50 | ... | ... | 0 |
0.730182 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25 | 0 | 25 | ... | ... | 0 |
0.740403 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 25.50 | 0 | 25.50 | ... | ... | 0 |
0.750534 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26 | 0 | 26 | ... | ... | 0 |
0.760578 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 26.50 | 0 | 26.50 | ... | ... | 0 |
0.770535 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27 | 0 | 27 | ... | ... | 0 |
0.780408 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 27.50 | 0 | 27.50 | ... | ... | 0 |
0.790197 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28 | 0 | 28 | ... | ... | 0 |
0.799901 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 28.50 | 0 | 28.50 | ... | ... | 0 |
0.809517 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29 | 0 | 29 | ... | ... | 0 |
0.819054 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 29.50 | 0 | 29.50 | ... | ... | 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.