Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0 | ... | ... | 23.09 | 0 | 23.09 | 19500 | 0.01 | 0 | 0.01 | ... | ... | 1.990522 |
0 | ... | ... | 22.59 | 0 | 22.59 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 1.929988 |
0 | ... | ... | 22.09 | 0 | 22.09 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 1.870934 |
0 | ... | ... | 21.59 | 0 | 21.59 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 1.813284 |
0 | ... | ... | 21.09 | 0 | 21.09 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.756966 |
0 | ... | ... | 20.59 | 0 | 20.59 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.701899 |
0 | ... | ... | 20.09 | 0 | 20.09 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.648026 |
0 | ... | ... | 19.59 | 0 | 19.59 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.595303 |
0 | ... | ... | 19.09 | 0 | 19.09 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.543675 |
0 | ... | ... | 18.59 | 0 | 18.59 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.493096 |
0 | ... | ... | 18.09 | 0 | 18.09 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 1.443501 |
0 | ... | ... | 17.59 | 0 | 17.59 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 1.394848 |
0 | ... | ... | 17.09 | 0 | 17.09 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 1.347107 |
0 | ... | ... | 16.59 | 0 | 16.59 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 1.300238 |
0 | ... | ... | 16.09 | 0 | 16.09 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 1.254202 |
0 | ... | ... | 15.59 | 0 | 15.59 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 1.208939 |
0 | ... | ... | 15.09 | 0 | 15.09 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 1.164437 |
0 | ... | ... | 14.59 | 0 | 14.59 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 1.120668 |
0 | ... | ... | 14.09 | 0 | 14.09 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 1.0776 |
0 | ... | ... | 13.59 | 0 | 13.59 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 1.035187 |
0 | ... | ... | 13.09 | 0 | 13.09 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.993416 |
0 | ... | ... | 12.59 | 0 | 12.59 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.952261 |
0 | ... | ... | 12.09 | 0 | 12.09 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.911695 |
0 | ... | ... | 11.59 | 0 | 11.59 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.871667 |
0 | ... | ... | 11.09 | 0 | 11.09 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.832173 |
0 | ... | ... | 10.59 | 0 | 10.59 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.793195 |
0 | ... | ... | 10.09 | 0 | 10.09 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.754707 |
0 | ... | ... | 9.59 | 0 | 9.59 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.716669 |
0 | ... | ... | 9.09 | 0 | 9.09 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.679073 |
0 | ... | ... | 8.59 | 0 | 8.59 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.641881 |
0 | ... | ... | 8.09 | 0 | 8.09 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.605083 |
0 | ... | ... | 7.59 | 0 | 7.59 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.568661 |
0 | ... | ... | 7.09 | 0 | 7.09 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.532554 |
0 | ... | ... | 6.59 | 0 | 6.59 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.496775 |
0 | ... | ... | 6.10 | 0 | 6.10 | 36500 | 0.01 | 0 | 0.01 | ... | ... | 0.461277 |
0 | ... | ... | 5.60 | 0 | 5.60 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.463996 |
0 | ... | ... | 5.10 | 0 | 5.10 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.426446 |
0 | ... | ... | 4.60 | 0 | 4.60 | 38000 | 0.02 | 0 | 0.02 | ... | ... | 0.41204 |
0 | ... | ... | 4.11 | 0 | 4.11 | 38500 | 0.02 | 0 | 0.02 | ... | ... | 0.390096 |
0 | ... | ... | 3.61 | 0 | 3.61 | 39000 | 0.03 | 0 | 0.03 | ... | ... | 0.363174 |
0 | ... | ... | 3.13 | 0 | 3.13 | 39500 | 0.04 | 0 | 0.04 | ... | ... | 0.351448 |
0 | ... | ... | 2.65 | 0 | 2.65 | 40000 | 0.07 | 0 | 0.07 | ... | ... | 0.341725 |
0 | ... | ... | 2.20 | 0 | 2.20 | 40500 | 0.11 | 0 | 0.11 | ... | ... | 0.337666 |
0 | ... | ... | 1.77 | 0 | 1.77 | 41000 | 0.19 | 0 | 0.19 | ... | ... | 0.337861 |
0.188962 | ... | ... | 1.39 | 0 | 1.39 | 41500 | 0.30 | 0 | 0.30 | ... | ... | 0.341059 |
0.231723 | ... | ... | 1.06 | 0 | 1.06 | 42000 | 0.47 | 0 | 0.47 | ... | ... | 0.3474 |
0.255121 | ... | ... | 0.78 | 0 | 0.78 | 42500 | 0.69 | 0 | 0.69 | ... | ... | 0.35868 |
0.268631 | ... | ... | 0.56 | 0 | 0.56 | 43000 | 0.97 | 0 | 0.97 | ... | ... | 0.370448 |
0.353736 | 0.55 | 0.55 | 0.38 | 0.17 | 0.55 | 43500 | 1.29 | 0 | 1.29 | ... | ... | 0.384767 |
0.286711 | ... | ... | 0.26 | 0 | 0.26 | 44000 | 1.67 | 0 | 1.67 | ... | ... | 0.405071 |
0.293484 | ... | ... | 0.17 | 0 | 0.17 | 44500 | 2.08 | 0 | 2.08 | ... | ... | 0.428882 |
0.304627 | ... | ... | 0.11 | 0 | 0.11 | 45000 | 2.52 | 0 | 2.52 | ... | ... | 0.460862 |
0.317452 | ... | ... | 0.08 | 0 | 0.08 | 45500 | 2.98 | 0 | 2.98 | ... | ... | 0.494221 |
0.328005 | ... | ... | 0.05 | 0 | 0.05 | 46000 | 3.46 | 0 | 3.46 | ... | ... | 0.534783 |
0.350198 | ... | ... | 0.04 | 0 | 0.04 | 46500 | 3.95 | 0 | 3.95 | ... | ... | 0.575225 |
0.366374 | ... | ... | 0.03 | 0 | 0.03 | 47000 | 4.44 | 0 | 4.44 | ... | ... | 0.616474 |
0.387994 | ... | ... | 0.03 | 0 | 0.03 | 47500 | 4.93 | 0 | 4.93 | ... | ... | 0.659345 |
0.405653 | ... | ... | 0.02 | 0 | 0.02 | 48000 | 5.43 | 0 | 5.43 | ... | ... | 0.700554 |
0.418295 | ... | ... | 0.02 | 0 | 0.02 | 48500 | 5.93 | 0 | 5.93 | ... | ... | 0.744384 |
0.447435 | ... | ... | 0.02 | 0 | 0.02 | 49000 | 6.42 | 0 | 6.42 | ... | ... | 0.782844 |
0.451036 | ... | ... | 0.01 | 0 | 0.01 | 49500 | 6.92 | 0 | 6.92 | ... | ... | 0.82443 |
0.477949 | ... | ... | 0.01 | 0 | 0.01 | 50000 | 7.42 | 0 | 7.42 | ... | ... | 0.86054 |
0.465018 | ... | ... | 0.01 | 0 | 0.01 | 50500 | 7.92 | 0 | 7.92 | ... | ... | 0.900205 |
0.489427 | ... | ... | 0.01 | 0 | 0.01 | 51000 | 8.41 | 0 | 8.41 | ... | ... | 0.934253 |
0.513455 | ... | ... | 0.01 | 0 | 0.01 | 51500 | 8.91 | 0 | 8.91 | ... | ... | 0.972239 |
0.537136 | ... | ... | 0.01 | 0 | 0.01 | 52000 | 9.41 | 0 | 9.41 | ... | ... | 1.009508 |
0.560451 | ... | ... | 0.01 | 0 | 0.01 | 52500 | 9.91 | 0 | 9.91 | ... | ... | 1.046102 |
0.583426 | ... | ... | 0.01 | 0 | 0.01 | 53000 | 10.41 | 0 | 10.41 | ... | ... | 1.082053 |
0.606098 | ... | ... | 0.01 | 0 | 0.01 | 53500 | 10.91 | 0 | 10.91 | ... | ... | 1.117393 |
0.628457 | ... | ... | 0.01 | 0 | 0.01 | 54000 | 11.41 | 0 | 11.41 | ... | ... | 1.15215 |
0.650504 | ... | ... | 0.01 | 0 | 0.01 | 54500 | 11.91 | 0 | 11.91 | ... | ... | 1.186348 |
0.672265 | ... | ... | 0.01 | 0 | 0.01 | 55000 | 12.41 | 0 | 12.41 | ... | ... | 1.220015 |
0.693749 | ... | ... | 0.01 | 0 | 0.01 | 55500 | 12.91 | 0 | 12.91 | ... | ... | 1.253169 |
0.714965 | ... | ... | 0.01 | 0 | 0.01 | 56000 | 13.41 | 0 | 13.41 | ... | ... | 1.285828 |
0.735912 | ... | ... | 0.01 | 0 | 0.01 | 56500 | 13.91 | 0 | 13.91 | ... | ... | 1.318015 |
0.756607 | ... | ... | 0.01 | 0 | 0.01 | 57000 | 14.41 | 0 | 14.41 | ... | ... | 1.349746 |
0.777057 | ... | ... | 0.01 | 0 | 0.01 | 57500 | 14.91 | 0 | 14.91 | ... | ... | 1.381037 |
0.797264 | ... | ... | 0.01 | 0 | 0.01 | 58000 | 15.41 | 0 | 15.41 | ... | ... | 1.411902 |
0.81722 | ... | ... | 0.01 | 0 | 0.01 | 58500 | 15.91 | 0 | 15.91 | ... | ... | 1.442355 |
0.83696 | ... | ... | 0.01 | 0 | 0.01 | 59000 | 16.41 | 0 | 16.41 | ... | ... | 1.47241 |
0.856483 | ... | ... | 0.01 | 0 | 0.01 | 59500 | 16.91 | 0 | 16.91 | ... | ... | 1.50208 |
0.875792 | ... | ... | 0.01 | 0 | 0.01 | 60000 | 17.41 | 0 | 17.41 | ... | ... | 1.531376 |
0.894892 | ... | ... | 0.01 | 0 | 0.01 | 60500 | 17.91 | 0 | 17.91 | ... | ... | 1.56031 |
0.913768 | ... | ... | 0.01 | 0 | 0.01 | 61000 | 18.41 | 0 | 18.41 | ... | ... | 1.588893 |
0.932442 | ... | ... | 0.01 | 0 | 0.01 | 61500 | 18.91 | 0 | 18.91 | ... | ... | 1.617132 |
0.950921 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 19.41 | 0 | 19.41 | ... | ... | 1.645039 |
0.969211 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 19.91 | 0 | 19.91 | ... | ... | 1.672623 |
0.987323 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 20.41 | 0 | 20.41 | ... | ... | 1.699892 |
1.005256 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 20.91 | 0 | 20.91 | ... | ... | 1.726855 |
1.022996 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 21.41 | 0 | 21.41 | ... | ... | 1.753518 |
1.040557 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 21.91 | 0 | 21.91 | ... | ... | 1.779891 |
1.057947 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 22.41 | 0 | 22.41 | ... | ... | 1.805981 |
1.07517 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 22.91 | 0 | 22.91 | ... | ... | 1.831793 |
1.09223 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 23.41 | 0 | 23.41 | ... | ... | 1.857333 |
1.10913 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 23.91 | 0 | 23.91 | ... | ... | 1.88261 |
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.