Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.747443 | ... | ... | 21.87 | -0.19 | 21.68 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 0.392443 |
0.722538 | ... | ... | 21.37 | -0.19 | 21.18 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.380363 |
0.698221 | ... | ... | 20.87 | -0.19 | 20.68 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.36854 |
0.674464 | ... | ... | 20.37 | -0.19 | 20.18 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.356963 |
0.651243 | ... | ... | 19.87 | -0.19 | 19.68 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.370719 |
0.628533 | ... | ... | 19.37 | -0.19 | 19.18 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.358887 |
0.606311 | ... | ... | 18.87 | -0.19 | 18.68 | 25000 | 0.02 | 0 | 0.02 | ... | ... | 0.363328 |
0.584556 | ... | ... | 18.37 | -0.19 | 18.18 | 25500 | 0.02 | 0 | 0.02 | ... | ... | 0.363691 |
0.563249 | ... | ... | 17.87 | -0.19 | 17.68 | 26000 | 0.02 | -0.01 | 0.03 | ... | ... | 0.351713 |
0.542371 | ... | ... | 17.37 | -0.19 | 17.18 | 26500 | 0.03 | 0 | 0.03 | ... | ... | 0.349596 |
0.521906 | ... | ... | 16.87 | -0.19 | 16.68 | 27000 | 0.03 | 0 | 0.03 | ... | ... | 0.345913 |
0.501836 | ... | ... | 16.37 | -0.19 | 16.18 | 27500 | 0.04 | 0 | 0.04 | ... | ... | 0.341106 |
0.482147 | ... | ... | 15.87 | -0.19 | 15.68 | 28000 | 0.04 | -0.01 | 0.05 | ... | ... | 0.33545 |
0.462823 | ... | ... | 15.37 | -0.19 | 15.18 | 28500 | 0.05 | 0 | 0.05 | ... | ... | 0.334326 |
0.443851 | ... | ... | 14.87 | -0.19 | 14.68 | 29000 | 0.06 | 0 | 0.06 | ... | ... | 0.327012 |
0.425218 | ... | ... | 14.37 | -0.19 | 14.18 | 29500 | 0.07 | 0 | 0.07 | ... | ... | 0.323443 |
0.406912 | ... | ... | 13.87 | -0.19 | 13.68 | 30000 | 0.08 | 0 | 0.08 | ... | ... | 0.318785 |
0.390663 | ... | ... | 13.38 | -0.19 | 13.19 | 30500 | 0.09 | 0 | 0.09 | ... | ... | 0.316423 |
0.376365 | ... | ... | 12.89 | -0.19 | 12.70 | 31000 | 0.11 | 0 | 0.11 | ... | ... | 0.31272 |
0.363861 | ... | ... | 12.40 | -0.19 | 12.21 | 31500 | 0.12 | 0 | 0.12 | ... | ... | 0.307977 |
0.351403 | ... | ... | 11.91 | -0.19 | 11.73 | 32000 | 0.15 | 0.01 | 0.14 | ... | ... | 0.306777 |
0.340481 | ... | ... | 11.43 | -0.19 | 11.25 | 32500 | 0.17 | 0.01 | 0.17 | ... | ... | 0.304021 |
0.33228 | ... | ... | 10.96 | -0.18 | 10.78 | 33000 | 0.20 | 0.01 | 0.19 | ... | ... | 0.30005 |
0.323695 | ... | ... | 10.49 | -0.19 | 10.31 | 33500 | 0.23 | 0.01 | 0.23 | ... | ... | 0.298202 |
0.31722 | ... | ... | 10.03 | -0.18 | 9.85 | 34000 | 0.27 | 0.01 | 0.26 | ... | ... | 0.294979 |
0.310124 | ... | ... | 9.57 | -0.19 | 9.39 | 34500 | 0.31 | 0.01 | 0.30 | ... | ... | 0.293162 |
0.305672 | ... | ... | 9.12 | -0.18 | 8.94 | 35000 | 0.36 | 0.01 | 0.35 | ... | ... | 0.291126 |
0.301288 | ... | ... | 8.68 | -0.18 | 8.50 | 35500 | 0.42 | 0.01 | 0.41 | ... | ... | 0.288819 |
0.297798 | ... | ... | 8.25 | -0.18 | 8.07 | 36000 | 0.49 | 0.01 | 0.48 | ... | ... | 0.288108 |
0.294941 | ... | ... | 7.83 | -0.18 | 7.65 | 36500 | 0.56 | 0.01 | 0.55 | ... | ... | 0.286769 |
0.292513 | ... | ... | 7.42 | -0.18 | 7.24 | 37000 | 0.65 | 0.01 | 0.64 | ... | ... | 0.28566 |
0.290356 | ... | ... | 7.02 | -0.18 | 6.84 | 37500 | 0.75 | 0.02 | 0.73 | ... | ... | 0.285393 |
0.289041 | ... | ... | 6.63 | -0.18 | 6.46 | 38000 | 0.86 | 0.02 | 0.84 | ... | ... | 0.285033 |
0.288356 | ... | ... | 6.26 | -0.18 | 6.09 | 38500 | 0.98 | 0.01 | 0.97 | ... | ... | 0.284529 |
0.288145 | ... | ... | 5.90 | -0.17 | 5.73 | 39000 | 1.12 | 0.02 | 1.10 | ... | ... | 0.285094 |
0.287703 | ... | ... | 5.56 | -0.17 | 5.39 | 39500 | 1.27 | 0.02 | 1.25 | ... | ... | 0.285339 |
0.287589 | ... | ... | 5.23 | -0.17 | 5.06 | 40000 | 1.43 | 0.02 | 1.41 | ... | ... | 0.285844 |
0.287736 | ... | ... | 4.91 | -0.17 | 4.74 | 40500 | 1.61 | 0.03 | 1.59 | ... | ... | 0.286553 |
0.288097 | ... | ... | 4.60 | -0.16 | 4.44 | 41000 | 1.80 | 0.03 | 1.77 | ... | ... | 0.286909 |
0.288647 | ... | ... | 4.31 | -0.15 | 4.16 | 41500 | 2.01 | 0.04 | 1.97 | ... | ... | 0.287449 |
0.288873 | ... | ... | 4.03 | -0.15 | 3.88 | 42000 | 2.23 | 0.04 | 2.19 | ... | ... | 0.288158 |
0.28929 | ... | ... | 3.76 | -0.14 | 3.62 | 42500 | 2.46 | 0.05 | 2.41 | ... | ... | 0.289036 |
0.289901 | ... | ... | 3.51 | -0.14 | 3.38 | 43000 | 2.71 | 0.05 | 2.66 | ... | ... | 0.289609 |
0.290238 | ... | ... | 3.28 | -0.14 | 3.14 | 43500 | 2.97 | 0.06 | 2.91 | ... | ... | 0.290386 |
0.290806 | ... | ... | 3.05 | -0.13 | 2.92 | 44000 | 3.24 | 0.06 | 3.18 | ... | ... | 0.290913 |
0.291154 | ... | ... | 2.84 | -0.13 | 2.71 | 44500 | 3.52 | 0.06 | 3.46 | ... | ... | 0.291695 |
0.291787 | ... | ... | 2.64 | -0.12 | 2.52 | 45000 | 3.82 | 0.07 | 3.75 | ... | ... | 0.292765 |
0.292743 | ... | ... | 2.45 | -0.11 | 2.34 | 45500 | 4.13 | 0.08 | 4.06 | ... | ... | 0.293688 |
0.293588 | ... | ... | 2.27 | -0.10 | 2.17 | 46000 | 4.45 | 0.09 | 4.37 | ... | ... | 0.294501 |
0.294361 | ... | ... | 2.10 | -0.10 | 2.01 | 46500 | 4.79 | 0.10 | 4.69 | ... | ... | 0.295735 |
0.295104 | ... | ... | 1.94 | -0.09 | 1.86 | 47000 | 5.13 | 0.11 | 5.03 | ... | ... | 0.296956 |
0.295863 | ... | ... | 1.80 | -0.08 | 1.72 | 47500 | 5.48 | 0.11 | 5.38 | ... | ... | 0.297707 |
0.297204 | ... | ... | 1.66 | -0.07 | 1.59 | 48000 | 5.85 | 0.12 | 5.73 | ... | ... | 0.299045 |
0.298158 | ... | ... | 1.54 | -0.07 | 1.47 | 48500 | 6.22 | 0.12 | 6.10 | ... | ... | 0.30053 |
0.299294 | ... | ... | 1.42 | -0.06 | 1.36 | 49000 | 6.61 | 0.13 | 6.48 | ... | ... | 0.302226 |
0.300117 | ... | ... | 1.32 | -0.06 | 1.26 | 49500 | 7 | 0.13 | 6.87 | ... | ... | 0.303648 |
0.30181 | ... | ... | 1.22 | -0.05 | 1.17 | 50000 | 7.40 | 0.14 | 7.26 | ... | ... | 0.305399 |
0.302718 | ... | ... | 1.13 | -0.05 | 1.08 | 50500 | 7.81 | 0.14 | 7.67 | ... | ... | 0.307565 |
0.304051 | ... | ... | 1.04 | -0.05 | 1 | 51000 | 8.22 | 0.15 | 8.08 | ... | ... | 0.309625 |
0.305268 | ... | ... | 0.97 | -0.05 | 0.92 | 51500 | 8.64 | 0.15 | 8.50 | ... | ... | 0.311623 |
0.307074 | 0.84 | 0.84 | 0.90 | -0.04 | 0.86 | 52000 | 9.07 | 0.15 | 8.92 | ... | ... | 0.313603 |
0.308207 | ... | ... | 0.83 | -0.04 | 0.79 | 52500 | 9.50 | 0.16 | 9.35 | ... | ... | 0.31629 |
0.310077 | 0.72 | 0.72 | 0.77 | -0.04 | 0.74 | 53000 | 9.94 | 0.15 | 9.79 | ... | ... | 0.318406 |
0.311326 | ... | ... | 0.72 | -0.04 | 0.68 | 53500 | 10.38 | 0.16 | 10.23 | ... | ... | 0.321388 |
0.313488 | ... | ... | 0.67 | -0.03 | 0.64 | 54000 | 10.83 | 0.16 | 10.67 | ... | ... | 0.323869 |
0.315098 | ... | ... | 0.62 | -0.03 | 0.59 | 54500 | 11.28 | 0.16 | 11.12 | ... | ... | 0.327396 |
0.31698 | ... | ... | 0.58 | -0.03 | 0.55 | 55000 | 11.74 | 0.17 | 11.57 | ... | ... | 0.330506 |
0.318328 | ... | ... | 0.54 | -0.03 | 0.51 | 55500 | 12.20 | 0.17 | 12.03 | ... | ... | 0.334025 |
0.320041 | ... | ... | 0.50 | -0.03 | 0.48 | 56000 | 12.66 | 0.17 | 12.49 | ... | ... | 0.33717 |
0.322213 | ... | ... | 0.47 | -0.02 | 0.45 | 56500 | 13.12 | 0.17 | 12.96 | ... | ... | 0.340821 |
0.323933 | ... | ... | 0.44 | -0.02 | 0.42 | 57000 | 13.59 | 0.17 | 13.42 | ... | ... | 0.345057 |
0.326236 | ... | ... | 0.41 | -0.02 | 0.39 | 57500 | 14.06 | 0.17 | 13.89 | ... | ... | 0.349018 |
0.328134 | ... | ... | 0.38 | -0.02 | 0.37 | 58000 | 14.54 | 0.18 | 14.36 | ... | ... | 0.353668 |
0.329607 | ... | ... | 0.36 | -0.02 | 0.34 | 58500 | 15.01 | 0.18 | 14.84 | ... | ... | 0.358095 |
0.331838 | ... | ... | 0.34 | -0.02 | 0.32 | 59000 | 15.49 | 0.18 | 15.31 | ... | ... | 0.363311 |
0.333705 | ... | ... | 0.32 | -0.02 | 0.30 | 59500 | 15.97 | 0.18 | 15.79 | ... | ... | 0.368356 |
0.336502 | ... | ... | 0.30 | -0.01 | 0.29 | 60000 | 16.45 | 0.18 | 16.27 | ... | ... | 0.373231 |
0.337645 | ... | ... | 0.28 | -0.02 | 0.27 | 60500 | 16.94 | 0.19 | 16.75 | ... | ... | 0.379013 |
0.339799 | ... | ... | 0.26 | -0.01 | 0.25 | 61000 | 17.42 | 0.19 | 17.24 | ... | ... | 0.384671 |
0.343127 | ... | ... | 0.25 | -0.01 | 0.24 | 61500 | 17.91 | 0.19 | 17.72 | ... | ... | 0.390208 |
0.344702 | ... | ... | 0.24 | -0.01 | 0.23 | 62000 | 18.39 | 0.18 | 18.21 | ... | ... | 0.395626 |
0.347548 | ... | ... | 0.22 | -0.01 | 0.22 | 62500 | 18.88 | 0.19 | 18.70 | ... | ... | 0.402066 |
0.348489 | ... | ... | 0.21 | -0.01 | 0.20 | 63000 | 19.37 | 0.19 | 19.19 | ... | ... | 0.408422 |
0.350812 | ... | ... | 0.20 | -0.01 | 0.19 | 63500 | 19.86 | 0.19 | 19.68 | ... | ... | 0.414696 |
0.352889 | ... | ... | 0.19 | -0.01 | 0.18 | 64000 | 20.36 | 0.19 | 20.17 | ... | ... | 0.422051 |
0.356609 | ... | ... | 0.18 | -0.01 | 0.18 | 64500 | 20.85 | 0.19 | 20.66 | ... | ... | 0.428178 |
0.358246 | ... | ... | 0.17 | -0.01 | 0.17 | 65000 | 21.34 | 0.19 | 21.16 | ... | ... | 0.435404 |
0.359604 | ... | ... | 0.16 | -0.01 | 0.16 | 65500 | 21.84 | 0.19 | 21.65 | ... | ... | 0.44257 |
0.362811 | ... | ... | 0.16 | -0.01 | 0.15 | 66000 | 22.33 | 0.19 | 22.15 | ... | ... | 0.449675 |
0.365877 | ... | ... | 0.15 | 0 | 0.15 | 66500 | 22.83 | 0.19 | 22.64 | ... | ... | 0.457899 |
0.366524 | ... | ... | 0.14 | -0.01 | 0.14 | 67000 | 23.33 | 0.19 | 23.14 | ... | ... | 0.464892 |
0.369233 | ... | ... | 0.14 | -0.01 | 0.13 | 67500 | 23.83 | 0.19 | 23.64 | ... | ... | 0.473003 |
0.371791 | ... | ... | 0.13 | 0 | 0.13 | 68000 | 24.32 | 0.19 | 24.13 | ... | ... | 0.479887 |
0.374193 | ... | ... | 0.12 | 0 | 0.12 | 68500 | 24.82 | 0.19 | 24.63 | ... | ... | 0.48789 |
0.376437 | ... | ... | 0.12 | 0 | 0.12 | 69000 | 25.32 | 0.19 | 25.13 | ... | ... | 0.495837 |
0.378516 | ... | ... | 0.11 | 0 | 0.11 | 69500 | 25.82 | 0.19 | 25.63 | ... | ... | 0.50373 |
0.380424 | ... | ... | 0.11 | 0 | 0.11 | 70000 | 26.32 | 0.19 | 26.13 | ... | ... | 0.511569 |
0.382156 | ... | ... | 0.10 | 0 | 0.10 | 70500 | 26.82 | 0.19 | 26.63 | ... | ... | 0.519355 |
0.386722 | ... | ... | 0.10 | 0 | 0.10 | 71000 | 27.32 | 0.19 | 27.13 | ... | ... | 0.527089 |
0.388199 | ... | ... | 0.10 | 0 | 0.10 | 71500 | 27.82 | 0.19 | 27.63 | ... | ... | 0.534772 |
0.389481 | ... | ... | 0.09 | 0 | 0.09 | 72000 | 28.32 | 0.19 | 28.13 | ... | ... | 0.542404 |
0.390555 | ... | ... | 0.09 | 0 | 0.09 | 72500 | 28.82 | 0.19 | 28.63 | ... | ... | 0.549987 |
0.39488 | ... | ... | 0.09 | 0 | 0.09 | 73000 | 29.32 | 0.19 | 29.13 | ... | ... | 0.55752 |
0.39567 | ... | ... | 0.08 | 0 | 0.08 | 73500 | 29.82 | 0.19 | 29.63 | ... | ... | 0.565005 |
0.39622 | ... | ... | 0.08 | -0.01 | 0.08 | 74000 | 30.32 | 0.19 | 30.13 | ... | ... | 0.572442 |
0.400378 | ... | ... | 0.08 | 0 | 0.08 | 74500 | 30.82 | 0.19 | 30.63 | ... | ... | 0.579832 |
0.400608 | ... | ... | 0.07 | 0 | 0.07 | 75000 | 31.32 | 0.19 | 31.13 | ... | ... | 0.587176 |
0.404666 | ... | ... | 0.07 | 0 | 0.07 | 75500 | 31.82 | 0.19 | 31.63 | ... | ... | 0.594473 |
0.404551 | ... | ... | 0.07 | 0 | 0.07 | 76000 | 32.32 | 0.19 | 32.13 | ... | ... | 0.601726 |
0.408511 | ... | ... | 0.07 | 0 | 0.07 | 76500 | 32.82 | 0.19 | 32.63 | ... | ... | 0.608934 |
0.40802 | ... | ... | 0.07 | -0.01 | 0.06 | 77000 | 33.32 | 0.19 | 33.13 | ... | ... | 0.616097 |
0.411885 | ... | ... | 0.06 | 0 | 0.06 | 77500 | 33.82 | 0.19 | 33.63 | ... | ... | 0.623218 |
0.410982 | ... | ... | 0.06 | -0.01 | 0.06 | 78000 | 34.32 | 0.19 | 34.13 | ... | ... | 0.630295 |
0.414753 | ... | ... | 0.06 | 0 | 0.06 | 78500 | 34.82 | 0.19 | 34.63 | ... | ... | 0.637331 |
0.418493 | ... | ... | 0.06 | 0 | 0.06 | 79000 | 35.32 | 0.19 | 35.13 | ... | ... | 0.644324 |
0.417067 | ... | ... | 0.06 | -0.01 | 0.05 | 79500 | 35.82 | 0.19 | 35.63 | ... | ... | 0.651276 |
0.420715 | ... | ... | 0.05 | 0 | 0.05 | 80000 | 36.32 | 0.19 | 36.13 | ... | ... | 0.658188 |
0.424334 | ... | ... | 0.05 | 0 | 0.05 | 80500 | 36.82 | 0.19 | 36.63 | ... | ... | 0.66506 |
0.422322 | ... | ... | 0.05 | -0.01 | 0.05 | 81000 | 37.32 | 0.19 | 37.13 | ... | ... | 0.671892 |
0.425851 | ... | ... | 0.05 | -0.01 | 0.05 | 81500 | 37.82 | 0.19 | 37.63 | ... | ... | 0.678684 |
0.429353 | ... | ... | 0.05 | 0 | 0.05 | 82000 | 38.32 | 0.19 | 38.13 | ... | ... | 0.685439 |
0.426665 | ... | ... | 0.05 | -0.01 | 0.04 | 82500 | 38.82 | 0.19 | 38.63 | ... | ... | 0.692155 |
0.43008 | ... | ... | 0.05 | -0.01 | 0.04 | 83000 | 39.32 | 0.19 | 39.13 | ... | ... | 0.698833 |
0.433468 | ... | ... | 0.04 | 0 | 0.04 | 83500 | 39.82 | 0.19 | 39.63 | ... | ... | 0.705475 |
0.436831 | ... | ... | 0.04 | 0 | 0.04 | 84000 | 40.32 | 0.19 | 40.13 | ... | ... | 0.712079 |
0.433284 | ... | ... | 0.04 | -0.01 | 0.04 | 84500 | 40.82 | 0.19 | 40.63 | ... | ... | 0.718647 |
0.43656 | ... | ... | 0.04 | -0.01 | 0.04 | 85000 | 41.32 | 0.19 | 41.13 | ... | ... | 0.72518 |
0.439812 | ... | ... | 0.04 | 0 | 0.04 | 85500 | 41.82 | 0.19 | 41.63 | ... | ... | 0.731677 |
0.443042 | ... | ... | 0.04 | 0 | 0.04 | 86000 | 42.32 | 0.19 | 42.13 | ... | ... | 0.738139 |
0.438455 | ... | ... | 0.04 | -0.01 | 0.03 | 86500 | 42.82 | 0.19 | 42.63 | ... | ... | 0.744566 |
0.441598 | ... | ... | 0.04 | -0.01 | 0.03 | 87000 | 43.32 | 0.19 | 43.13 | ... | ... | 0.750959 |
0.444718 | ... | ... | 0.03 | 0 | 0.03 | 87500 | 43.82 | 0.19 | 43.63 | ... | ... | 0.757319 |
0.447818 | ... | ... | 0.03 | 0 | 0.03 | 88000 | 44.32 | 0.19 | 44.13 | ... | ... | 0.763645 |
0.450896 | ... | ... | 0.03 | 0 | 0.03 | 88500 | 44.82 | 0.19 | 44.63 | ... | ... | 0.769938 |
0.444932 | ... | ... | 0.03 | -0.01 | 0.03 | 89000 | 45.32 | 0.19 | 45.13 | ... | ... | 0.776198 |
0.447924 | ... | ... | 0.03 | -0.01 | 0.03 | 89500 | 45.82 | 0.19 | 45.63 | ... | ... | 0.782426 |
0.450896 | ... | ... | 0.03 | -0.01 | 0.03 | 90000 | 46.32 | 0.19 | 46.13 | ... | ... | 0.788622 |
0.453848 | ... | ... | 0.03 | 0 | 0.03 | 90500 | 46.82 | 0.19 | 46.63 | ... | ... | 0.794787 |
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.