Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.49849 | ... | ... | 21.58 | 0.76 | 22.34 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.128157 |
1.449717 | ... | ... | 21.08 | 0.76 | 21.84 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.093906 |
1.402079 | ... | ... | 20.58 | 0.76 | 21.34 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.060407 |
1.355525 | ... | ... | 20.08 | 0.76 | 20.84 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.02761 |
1.310007 | ... | ... | 19.58 | 0.76 | 20.34 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.995497 |
1.26548 | ... | ... | 19.08 | 0.76 | 19.84 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 0.964038 |
1.221901 | ... | ... | 18.58 | 0.76 | 19.34 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.933203 |
1.17923 | ... | ... | 18.08 | 0.76 | 18.84 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.902964 |
1.13743 | ... | ... | 17.58 | 0.76 | 18.34 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.873284 |
1.096465 | ... | ... | 17.08 | 0.76 | 17.84 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.844149 |
1.056303 | ... | ... | 16.58 | 0.76 | 17.34 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.815536 |
1.016911 | ... | ... | 16.08 | 0.76 | 16.84 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.787424 |
0.978261 | ... | ... | 15.58 | 0.76 | 16.34 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.759789 |
0.940325 | ... | ... | 15.08 | 0.76 | 15.84 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.732599 |
0.903076 | ... | ... | 14.58 | 0.76 | 15.34 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.705849 |
0.866489 | ... | ... | 14.08 | 0.76 | 14.84 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.679521 |
0.830542 | ... | ... | 13.58 | 0.76 | 14.34 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.653598 |
0.795212 | ... | ... | 13.08 | 0.76 | 13.84 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.628048 |
0.760479 | ... | ... | 12.58 | 0.76 | 13.34 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.602875 |
0.726321 | ... | ... | 12.08 | 0.76 | 12.84 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.578059 |
0.692719 | ... | ... | 11.58 | 0.76 | 12.34 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.553584 |
0.659657 | ... | ... | 11.08 | 0.76 | 11.84 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.529418 |
0.627115 | ... | ... | 10.58 | 0.76 | 11.34 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.505564 |
0.595079 | ... | ... | 10.08 | 0.76 | 10.84 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.482008 |
0.563531 | ... | ... | 9.58 | 0.76 | 10.34 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.458736 |
0.532458 | ... | ... | 9.08 | 0.76 | 9.84 | 34000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.435727 |
0.501845 | ... | ... | 8.58 | 0.76 | 9.34 | 34500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.412975 |
0.471678 | ... | ... | 8.08 | 0.76 | 8.84 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.422721 |
0.441943 | ... | ... | 7.59 | 0.76 | 8.34 | 35500 | 0.01 | -0.01 | 0.02 | ... | ... | 0.398904 |
0.425999 | ... | ... | 7.09 | 0.76 | 7.85 | 36000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.375308 |
0.396943 | ... | ... | 6.59 | 0.76 | 7.35 | 36500 | 0.02 | -0.01 | 0.02 | ... | ... | 0.37104 |
0.368279 | ... | ... | 6.10 | 0.75 | 6.85 | 37000 | 0.02 | -0.01 | 0.03 | ... | ... | 0.346802 |
0.351083 | ... | ... | 5.61 | 0.75 | 6.35 | 37500 | 0.02 | -0.02 | 0.04 | ... | ... | 0.336343 |
0.332465 | ... | ... | 5.12 | 0.74 | 5.86 | 38000 | 0.03 | -0.03 | 0.05 | ... | ... | 0.322504 |
0.320251 | ... | ... | 4.64 | 0.73 | 5.37 | 38500 | 0.04 | -0.03 | 0.07 | ... | ... | 0.314374 |
0.310711 | ... | ... | 4.17 | 0.72 | 4.88 | 39000 | 0.05 | -0.05 | 0.10 | ... | ... | 0.307674 |
0.301403 | ... | ... | 3.71 | 0.70 | 4.40 | 39500 | 0.07 | -0.06 | 0.13 | 0.08 | 0.08 | 0.30021 |
0.298235 | ... | ... | 3.26 | 0.68 | 3.94 | 40000 | 0.10 | -0.09 | 0.19 | 0.11 | 0.10 | 0.294673 |
0.293495 | ... | ... | 2.84 | 0.65 | 3.48 | 40500 | 0.15 | -0.12 | 0.26 | 0.18 | 0.18 | 0.291406 |
0.291066 | ... | ... | 2.44 | 0.61 | 3.05 | 41000 | 0.21 | -0.16 | 0.37 | 0.23 | 0.19 | 0.289971 |
0.288408 | ... | ... | 2.07 | 0.56 | 2.63 | 41500 | 0.30 | -0.20 | 0.50 | 0.35 | 0.26 | 0.287989 |
0.287617 | ... | ... | 1.74 | 0.51 | 2.25 | 42000 | 0.41 | -0.25 | 0.66 | 0.50 | 0.41 | 0.287686 |
0.28696 | ... | ... | 1.44 | 0.45 | 1.89 | 42500 | 0.55 | -0.31 | 0.86 | 0.60 | 0.52 | 0.285929 |
0.286953 | 1.70 | 1.30 | 1.18 | 0.40 | 1.57 | 43000 | 0.73 | -0.37 | 1.10 | 0.89 | 0.78 | 0.286356 |
0.286976 | ... | ... | 0.95 | 0.34 | 1.29 | 43500 | 0.95 | -0.42 | 1.37 | ... | ... | 0.288051 |
0.289414 | 1.13 | 0.88 | 0.76 | 0.29 | 1.05 | 44000 | 1.21 | -0.47 | 1.68 | 1.36 | 1.14 | 0.289522 |
0.290569 | 0.91 | 0.71 | 0.60 | 0.24 | 0.84 | 44500 | 1.50 | -0.53 | 2.02 | ... | ... | 0.291021 |
0.293634 | 0.73 | 0.53 | 0.48 | 0.19 | 0.67 | 45000 | 1.82 | -0.57 | 2.39 | 2.02 | 1.77 | 0.293086 |
0.296857 | 0.60 | 0.36 | 0.38 | 0.15 | 0.53 | 45500 | 2.18 | -0.61 | 2.79 | ... | ... | 0.296655 |
0.299798 | 0.48 | 0.33 | 0.30 | 0.11 | 0.41 | 46000 | 2.57 | -0.65 | 3.21 | ... | ... | 0.300002 |
0.305509 | 0.37 | 0.31 | 0.24 | 0.09 | 0.33 | 46500 | 2.98 | -0.68 | 3.65 | ... | ... | 0.304383 |
0.310344 | 0.29 | 0.21 | 0.20 | 0.06 | 0.26 | 47000 | 3.41 | -0.70 | 4.11 | ... | ... | 0.309606 |
0.315411 | 0.21 | 0.20 | 0.16 | 0.05 | 0.20 | 47500 | 3.86 | -0.71 | 4.57 | ... | ... | 0.317565 |
0.322339 | 0.18 | 0.14 | 0.13 | 0.03 | 0.16 | 48000 | 4.32 | -0.72 | 5.04 | ... | ... | 0.325523 |
0.330312 | 0.15 | 0.11 | 0.11 | 0.03 | 0.13 | 48500 | 4.78 | -0.74 | 5.52 | ... | ... | 0.331657 |
0.337435 | 0.12 | 0.12 | 0.09 | 0.02 | 0.11 | 49000 | 5.26 | -0.74 | 6 | ... | ... | 0.343519 |
0.34864 | ... | ... | 0.08 | 0.02 | 0.09 | 49500 | 5.74 | -0.75 | 6.49 | ... | ... | 0.352523 |
0.357162 | ... | ... | 0.07 | 0.01 | 0.08 | 50000 | 6.23 | -0.75 | 6.97 | ... | ... | 0.362806 |
0.367963 | 0.07 | 0.06 | 0.06 | 0.01 | 0.07 | 50500 | 6.71 | -0.75 | 7.46 | ... | ... | 0.370452 |
0.376571 | ... | ... | 0.05 | 0.01 | 0.06 | 51000 | 7.21 | -0.75 | 7.96 | ... | ... | 0.386746 |
0.382567 | ... | ... | 0.04 | 0.01 | 0.05 | 51500 | 7.70 | -0.76 | 8.45 | ... | ... | 0.395997 |
0.393554 | ... | ... | 0.04 | 0.01 | 0.04 | 52000 | 8.19 | -0.76 | 8.95 | ... | ... | 0.410163 |
0.403064 | ... | ... | 0.04 | 0 | 0.04 | 52500 | 8.69 | -0.76 | 9.44 | ... | ... | 0.423445 |
0.410889 | ... | ... | 0.03 | 0 | 0.03 | 53000 | 9.18 | -0.76 | 9.94 | ... | ... | 0.435814 |
0.427852 | ... | ... | 0.03 | 0.01 | 0.03 | 53500 | 9.68 | -0.76 | 10.43 | ... | ... | 0.447228 |
0.433083 | ... | ... | 0.03 | 0 | 0.03 | 54000 | 10.17 | -0.76 | 10.93 | ... | ... | 0.457627 |
0.435746 | ... | ... | 0.02 | 0 | 0.02 | 54500 | 10.67 | -0.76 | 11.43 | ... | ... | 0.476942 |
0.451286 | ... | ... | 0.02 | 0 | 0.02 | 55000 | 11.17 | -0.76 | 11.93 | ... | ... | 0.496075 |
0.466607 | ... | ... | 0.02 | 0.01 | 0.02 | 55500 | 11.67 | -0.76 | 12.43 | ... | ... | 0.504991 |
0.481718 | ... | ... | 0.02 | 0.01 | 0.02 | 56000 | 12.17 | -0.76 | 12.92 | ... | ... | 0.523768 |
0.478958 | ... | ... | 0.02 | 0 | 0.02 | 56500 | 12.67 | -0.76 | 13.42 | ... | ... | 0.542379 |
0.49327 | ... | ... | 0.02 | 0 | 0.02 | 57000 | 13.17 | -0.76 | 13.92 | ... | ... | 0.560827 |
0.507391 | ... | ... | 0.01 | 0.01 | 0.02 | 57500 | 13.66 | -0.76 | 14.42 | ... | ... | 0.568224 |
0.521341 | ... | ... | 0.01 | 0.01 | 0.02 | 58000 | 14.16 | -0.76 | 14.92 | ... | ... | 0.586387 |
0.510669 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 14.66 | -0.76 | 15.42 | ... | ... | 0.604397 |
0.523789 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 15.16 | -0.76 | 15.92 | ... | ... | 0.622256 |
0.536759 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 15.66 | -0.76 | 16.42 | ... | ... | 0.639966 |
0.549584 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 16.16 | -0.76 | 16.92 | ... | ... | 0.657531 |
0.562264 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 16.66 | -0.76 | 17.42 | ... | ... | 0.674952 |
0.574801 | ... | ... | 0.01 | 0.01 | 0.01 | 61000 | 17.16 | -0.76 | 17.92 | ... | ... | 0.692232 |
0.547 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 17.66 | -0.76 | 18.42 | ... | ... | 0.709374 |
0.558589 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.16 | -0.76 | 18.92 | ... | ... | 0.72638 |
0.570052 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.66 | -0.76 | 19.42 | ... | ... | 0.743252 |
0.581398 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.16 | -0.76 | 19.92 | ... | ... | 0.759991 |
0.592628 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.66 | -0.76 | 20.42 | ... | ... | 0.776601 |
0.603753 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.16 | -0.76 | 20.92 | ... | ... | 0.793084 |
0.614767 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.66 | -0.76 | 21.42 | ... | ... | 0.809441 |
0.625667 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.16 | -0.76 | 21.92 | ... | ... | 0.825673 |
0.636456 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.66 | -0.76 | 22.42 | ... | ... | 0.841785 |
0.647141 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.16 | -0.76 | 22.92 | ... | ... | 0.857776 |
0.657725 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.66 | -0.76 | 23.42 | ... | ... | 0.87365 |
0.668209 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.16 | -0.76 | 23.92 | ... | ... | 0.889407 |
0.678596 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.66 | -0.76 | 24.42 | ... | ... | 0.90505 |
0.688888 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.16 | -0.76 | 24.92 | ... | ... | 0.920581 |
0.699082 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.66 | -0.76 | 25.42 | ... | ... | 0.936 |
0.709179 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.16 | -0.76 | 25.92 | ... | ... | 0.951309 |
0.71919 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.66 | -0.76 | 26.42 | ... | ... | 0.96651 |
0.729112 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.16 | -0.76 | 26.92 | ... | ... | 0.981605 |
0.738948 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.66 | -0.76 | 27.42 | ... | ... | 0.996596 |
0.748699 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.16 | -0.76 | 27.92 | ... | ... | 1.011483 |
0.758366 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.66 | -0.76 | 28.42 | ... | ... | 1.026268 |
0.767951 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.16 | -0.76 | 28.92 | ... | ... | 1.040953 |
0.777455 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.66 | -0.76 | 29.42 | ... | ... | 1.05554 |
0.78687 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.16 | -0.76 | 29.92 | ... | ... | 1.070028 |
0.796206 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.66 | -0.76 | 30.42 | ... | ... | 1.084421 |
0.805466 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.16 | -0.76 | 30.92 | ... | ... | 1.098718 |
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.