Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 21.58 | 0 | 21.58 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.129419 |
0 | ... | ... | 21.08 | 0 | 21.08 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.09517 |
0 | ... | ... | 20.58 | 0 | 20.58 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.061675 |
0 | ... | ... | 20.08 | 0 | 20.08 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.028883 |
0 | ... | ... | 19.58 | 0 | 19.58 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.996773 |
0 | ... | ... | 19.08 | 0 | 19.08 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.965318 |
0 | ... | ... | 18.58 | 0 | 18.58 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.934486 |
0 | ... | ... | 18.08 | 0 | 18.08 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.904251 |
0 | ... | ... | 17.58 | 0 | 17.58 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.874575 |
0 | ... | ... | 17.08 | 0 | 17.08 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.845443 |
0 | ... | ... | 16.58 | 0 | 16.58 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.816834 |
0 | ... | ... | 16.08 | 0 | 16.08 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.788726 |
0 | ... | ... | 15.58 | 0 | 15.58 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.761096 |
0 | ... | ... | 15.08 | 0 | 15.08 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.73391 |
0 | ... | ... | 14.58 | 0 | 14.58 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.707164 |
0 | ... | ... | 14.08 | 0 | 14.08 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.680841 |
0 | ... | ... | 13.58 | 0 | 13.58 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.654922 |
0 | ... | ... | 13.08 | 0 | 13.08 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.629379 |
0 | ... | ... | 12.58 | 0 | 12.58 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.60421 |
0 | ... | ... | 12.08 | 0 | 12.08 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.579399 |
0 | ... | ... | 11.58 | 0 | 11.58 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.554929 |
0 | ... | ... | 11.08 | 0 | 11.08 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.530769 |
0 | ... | ... | 10.58 | 0 | 10.58 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.506921 |
0 | ... | ... | 10.08 | 0 | 10.08 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.483371 |
0 | ... | ... | 9.58 | 0 | 9.58 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.460106 |
0 | ... | ... | 9.08 | 0 | 9.08 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.472525 |
0 | ... | ... | 8.58 | 0 | 8.58 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.448239 |
0 | ... | ... | 8.08 | 0 | 8.08 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.424202 |
0 | ... | ... | 7.59 | 0 | 7.59 | 35500 | 0.02 | 0 | 0.02 | ... | ... | 0.421627 |
0 | ... | ... | 7.09 | 0 | 7.09 | 36000 | 0.02 | 0 | 0.02 | ... | ... | 0.397018 |
0 | ... | ... | 6.59 | 0 | 6.59 | 36500 | 0.02 | 0 | 0.02 | ... | ... | 0.387862 |
0 | ... | ... | 6.10 | 0 | 6.10 | 37000 | 0.03 | 0 | 0.03 | ... | ... | 0.375106 |
0 | ... | ... | 5.61 | 0 | 5.61 | 37500 | 0.04 | 0 | 0.04 | ... | ... | 0.368993 |
0 | ... | ... | 5.12 | 0 | 5.12 | 38000 | 0.05 | 0 | 0.05 | ... | ... | 0.364805 |
0 | ... | ... | 4.64 | 0 | 4.64 | 38500 | 0.07 | 0 | 0.07 | ... | ... | 0.354775 |
0 | ... | ... | 4.17 | 0 | 4.17 | 39000 | 0.10 | 0 | 0.10 | ... | ... | 0.353943 |
0 | ... | ... | 3.71 | 0 | 3.71 | 39500 | 0.08 | -0.05 | 0.13 | 0.08 | 0.08 | 0.311197 |
0 | ... | ... | 3.26 | 0 | 3.26 | 40000 | 0.11 | -0.08 | 0.19 | 0.11 | 0.11 | 0.303933 |
0 | ... | ... | 2.84 | 0 | 2.84 | 40500 | 0.18 | -0.09 | 0.26 | 0.18 | 0.18 | 0.310235 |
0 | ... | ... | 2.44 | 0 | 2.44 | 41000 | 0.23 | -0.14 | 0.37 | 0.23 | 0.19 | 0.301626 |
0 | ... | ... | 2.07 | 0 | 2.07 | 41500 | 0.32 | -0.18 | 0.50 | 0.35 | 0.26 | 0.30036 |
0 | ... | ... | 1.74 | 0 | 1.74 | 42000 | 0.46 | -0.21 | 0.66 | 0.50 | 0.46 | 0.305627 |
0.119507 | ... | ... | 1.44 | 0 | 1.44 | 42500 | 0.56 | -0.31 | 0.86 | 0.60 | 0.56 | 0.290954 |
0.315532 | 1.70 | 1.30 | 1.18 | 0.53 | 1.70 | 43000 | 0.85 | -0.25 | 1.10 | 0.89 | 0.78 | 0.3217 |
0.193047 | ... | ... | 0.95 | 0 | 0.95 | 43500 | 1.37 | 0 | 1.37 | ... | ... | 0.400886 |
0.306264 | 1.13 | 0.88 | 0.76 | 0.37 | 1.13 | 44000 | 1.19 | -0.49 | 1.68 | 1.36 | 1.19 | 0.29087 |
0.303175 | 0.91 | 0.71 | 0.60 | 0.30 | 0.90 | 44500 | 2.02 | 0 | 2.02 | ... | ... | 0.433715 |
0.292446 | 0.73 | 0.53 | 0.48 | 0.20 | 0.68 | 45000 | 1.86 | -0.54 | 2.39 | 2.02 | 1.86 | 0.309659 |
0.297749 | 0.60 | 0.36 | 0.38 | 0.17 | 0.54 | 45500 | 2.79 | 0 | 2.79 | ... | ... | 0.474381 |
0.304679 | 0.48 | 0.33 | 0.30 | 0.14 | 0.44 | 46000 | 3.21 | 0 | 3.21 | ... | ... | 0.497783 |
0.309775 | 0.37 | 0.33 | 0.24 | 0.11 | 0.35 | 46500 | 3.65 | 0 | 3.65 | ... | ... | 0.523465 |
0.313755 | 0.29 | 0.21 | 0.20 | 0.08 | 0.27 | 47000 | 4.11 | 0 | 4.11 | ... | ... | 0.550753 |
0.312864 | 0.20 | 0.20 | 0.16 | 0.05 | 0.20 | 47500 | 4.57 | 0 | 4.57 | ... | ... | 0.577259 |
0.328 | 0.18 | 0.14 | 0.13 | 0.05 | 0.18 | 48000 | 5.04 | 0 | 5.04 | ... | ... | 0.604856 |
0.328034 | 0.13 | 0.11 | 0.11 | 0.03 | 0.13 | 48500 | 5.52 | 0 | 5.52 | ... | ... | 0.633952 |
0.34589 | 0.12 | 0.12 | 0.09 | 0.03 | 0.12 | 49000 | 6 | 0 | 6 | ... | ... | 0.661675 |
0.333522 | ... | ... | 0.08 | 0 | 0.08 | 49500 | 6.49 | 0 | 6.49 | ... | ... | 0.691453 |
0.34525 | ... | ... | 0.07 | 0 | 0.07 | 50000 | 6.97 | 0 | 6.97 | ... | ... | 0.718514 |
0.371257 | 0.07 | 0.06 | 0.06 | 0.02 | 0.07 | 50500 | 7.46 | 0 | 7.46 | ... | ... | 0.74629 |
0.368375 | ... | ... | 0.05 | 0 | 0.05 | 51000 | 7.96 | 0 | 7.96 | ... | ... | 0.774945 |
0.373319 | ... | ... | 0.04 | 0 | 0.04 | 51500 | 8.45 | 0 | 8.45 | ... | ... | 0.802844 |
0.383467 | ... | ... | 0.04 | 0 | 0.04 | 52000 | 8.95 | 0 | 8.95 | ... | ... | 0.830032 |
0.401314 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 9.44 | 0 | 9.44 | ... | ... | 0.856554 |
0.40918 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.94 | 0 | 9.94 | ... | ... | 0.882447 |
0.41504 | ... | ... | 0.03 | 0 | 0.03 | 53500 | 10.43 | 0 | 10.43 | ... | ... | 0.907746 |
0.431426 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.93 | 0 | 10.93 | ... | ... | 0.93441 |
0.434136 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 11.43 | 0 | 11.43 | ... | ... | 0.958636 |
0.449684 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.93 | 0 | 11.93 | ... | ... | 0.984327 |
0.448214 | ... | ... | 0.02 | 0 | 0.02 | 55500 | 12.43 | 0 | 12.43 | ... | ... | 1.009578 |
0.462914 | ... | ... | 0.02 | 0 | 0.02 | 56000 | 12.92 | 0 | 12.92 | ... | ... | 1.032388 |
0.47742 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 13.42 | 0 | 13.42 | ... | ... | 1.056793 |
0.491737 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.92 | 0 | 13.92 | ... | ... | 1.080812 |
0.48246 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 14.42 | 0 | 14.42 | ... | ... | 1.104462 |
0.495915 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 14.92 | 0 | 14.92 | ... | ... | 1.127754 |
0.509208 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.42 | 0 | 15.42 | ... | ... | 1.150703 |
0.522332 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.92 | 0 | 15.92 | ... | ... | 1.173321 |
0.535305 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.42 | 0 | 16.42 | ... | ... | 1.195619 |
0.548133 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.92 | 0 | 16.92 | ... | ... | 1.217609 |
0.560817 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.42 | 0 | 17.42 | ... | ... | 1.239301 |
0.533919 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 17.92 | 0 | 17.92 | ... | ... | 1.260705 |
0.545644 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.42 | 0 | 18.42 | ... | ... | 1.281829 |
0.557236 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.92 | 0 | 18.92 | ... | ... | 1.302683 |
0.568702 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.42 | 0 | 19.42 | ... | ... | 1.323272 |
0.58005 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.92 | 0 | 19.92 | ... | ... | 1.343607 |
0.591283 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.42 | 0 | 20.42 | ... | ... | 1.363695 |
0.602408 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.92 | 0 | 20.92 | ... | ... | 1.383541 |
0.613425 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.42 | 0 | 21.42 | ... | ... | 1.403154 |
0.624328 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.92 | 0 | 21.92 | ... | ... | 1.422538 |
0.635119 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.42 | 0 | 22.42 | ... | ... | 1.441702 |
0.645805 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.92 | 0 | 22.92 | ... | ... | 1.46065 |
0.656391 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.42 | 0 | 23.42 | ... | ... | 1.479387 |
0.666877 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.92 | 0 | 23.92 | ... | ... | 1.497918 |
0.677266 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 24.42 | 0 | 24.42 | ... | ... | 1.516249 |
0.687559 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.92 | 0 | 24.92 | ... | ... | 1.534385 |
0.697756 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 25.42 | 0 | 25.42 | ... | ... | 1.55233 |
0.707854 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.92 | 0 | 25.92 | ... | ... | 1.57009 |
0.717866 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 26.42 | 0 | 26.42 | ... | ... | 1.587667 |
0.72779 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.92 | 0 | 26.92 | ... | ... | 1.605067 |
0.737627 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 27.42 | 0 | 27.42 | ... | ... | 1.622293 |
0.747379 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.92 | 0 | 27.92 | ... | ... | 1.639349 |
0.757048 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 28.42 | 0 | 28.42 | ... | ... | 1.656239 |
0.766634 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.92 | 0 | 28.92 | ... | ... | 1.672967 |
0.776139 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 29.42 | 0 | 29.42 | ... | ... | 1.689536 |
0.785556 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.92 | 0 | 29.92 | ... | ... | 1.705947 |
0.794894 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 30.42 | 0 | 30.42 | ... | ... | 1.722206 |
0.804155 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.92 | 0 | 30.92 | ... | ... | 1.738316 |
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.