Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
1.560912 | ... | ... | 23 | -0.71 | 22.29 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 1.194884 |
1.510039 | ... | ... | 22.50 | -0.71 | 21.79 | 22000 | 0.01 | 0 | 0.01 | ... | ... | 1.158552 |
1.460352 | ... | ... | 22 | -0.71 | 21.29 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 1.123017 |
1.411794 | ... | ... | 21.50 | -0.71 | 20.79 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 1.088227 |
1.364315 | ... | ... | 21 | -0.71 | 20.29 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 1.054162 |
1.317869 | ... | ... | 20.50 | -0.71 | 19.79 | 24000 | 0.01 | 0 | 0.01 | ... | ... | 1.020791 |
1.27241 | ... | ... | 20 | -0.71 | 19.29 | 24500 | 0.01 | 0 | 0.01 | ... | ... | 0.988082 |
1.227898 | ... | ... | 19.50 | -0.71 | 18.79 | 25000 | 0.01 | 0 | 0.01 | ... | ... | 0.956004 |
1.184293 | ... | ... | 19 | -0.71 | 18.29 | 25500 | 0.01 | 0 | 0.01 | ... | ... | 0.924519 |
1.14156 | ... | ... | 18.50 | -0.71 | 17.79 | 26000 | 0.01 | 0 | 0.01 | ... | ... | 0.893612 |
1.09966 | ... | ... | 18 | -0.71 | 17.29 | 26500 | 0.01 | 0 | 0.01 | ... | ... | 0.86326 |
1.058564 | ... | ... | 17.50 | -0.71 | 16.79 | 27000 | 0.01 | 0 | 0.01 | ... | ... | 0.833438 |
1.018241 | ... | ... | 17 | -0.71 | 16.29 | 27500 | 0.01 | 0 | 0.01 | ... | ... | 0.80412 |
0.978662 | ... | ... | 16.50 | -0.71 | 15.79 | 28000 | 0.01 | 0 | 0.01 | ... | ... | 0.775276 |
0.9398 | ... | ... | 16 | -0.71 | 15.29 | 28500 | 0.01 | 0 | 0.01 | ... | ... | 0.746898 |
0.901629 | ... | ... | 15.50 | -0.71 | 14.79 | 29000 | 0.01 | 0 | 0.01 | ... | ... | 0.718968 |
0.864125 | ... | ... | 15 | -0.71 | 14.29 | 29500 | 0.01 | 0 | 0.01 | ... | ... | 0.691467 |
0.827264 | ... | ... | 14.50 | -0.71 | 13.79 | 30000 | 0.01 | 0 | 0.01 | ... | ... | 0.664362 |
0.791024 | ... | ... | 14 | -0.71 | 13.29 | 30500 | 0.01 | 0 | 0.01 | ... | ... | 0.637656 |
0.755386 | ... | ... | 13.50 | -0.71 | 12.79 | 31000 | 0.01 | 0 | 0.01 | ... | ... | 0.611328 |
0.720328 | ... | ... | 13 | -0.71 | 12.29 | 31500 | 0.01 | 0 | 0.01 | ... | ... | 0.585361 |
0.685832 | ... | ... | 12.50 | -0.71 | 11.79 | 32000 | 0.01 | 0 | 0.01 | ... | ... | 0.559722 |
0.65188 | ... | ... | 12 | -0.71 | 11.29 | 32500 | 0.01 | 0 | 0.01 | ... | ... | 0.534414 |
0.618453 | ... | ... | 11.50 | -0.71 | 10.79 | 33000 | 0.01 | 0 | 0.01 | ... | ... | 0.509423 |
0.585536 | ... | ... | 11 | -0.71 | 10.29 | 33500 | 0.01 | 0 | 0.01 | ... | ... | 0.48473 |
0.553112 | ... | ... | 10.50 | -0.71 | 9.79 | 34000 | 0.01 | 0 | 0.01 | ... | ... | 0.460317 |
0.521169 | ... | ... | 10 | -0.71 | 9.29 | 34500 | 0.01 | 0 | 0.01 | ... | ... | 0.436176 |
0.48969 | ... | ... | 9.50 | -0.71 | 8.79 | 35000 | 0.01 | 0 | 0.01 | ... | ... | 0.41228 |
0.458664 | ... | ... | 9 | -0.71 | 8.29 | 35500 | 0.01 | 0 | 0.01 | ... | ... | 0.388629 |
0.428076 | ... | ... | 8.50 | -0.71 | 7.79 | 36000 | 0.01 | 0 | 0.01 | ... | ... | 0.365208 |
0.397914 | ... | ... | 8 | -0.71 | 7.29 | 36500 | 0.01 | -0.01 | 0.01 | ... | ... | 0.341977 |
0.368167 | ... | ... | 7.50 | -0.71 | 6.79 | 37000 | 0.01 | 0 | 0.01 | ... | ... | 0.346587 |
0.353436 | ... | ... | 7.01 | -0.71 | 6.30 | 37500 | 0.01 | 0 | 0.01 | ... | ... | 0.322112 |
0.324278 | ... | ... | 6.51 | -0.72 | 5.80 | 38000 | 0.02 | 0 | 0.02 | ... | ... | 0.314748 |
0.317369 | ... | ... | 6.02 | -0.71 | 5.31 | 38500 | 0.02 | 0 | 0.02 | ... | ... | 0.302134 |
0.296885 | ... | ... | 5.52 | -0.71 | 4.81 | 39000 | 0.03 | 0 | 0.03 | ... | ... | 0.295042 |
0.28196 | ... | ... | 5.03 | -0.71 | 4.32 | 39500 | 0.04 | 0 | 0.04 | ... | ... | 0.282032 |
0.274179 | ... | ... | 4.55 | -0.71 | 3.84 | 40000 | 0.06 | 0 | 0.06 | ... | ... | 0.270345 |
0.267745 | ... | ... | 4.07 | -0.70 | 3.37 | 40500 | 0.09 | 0.01 | 0.08 | 0.10 | 0.10 | 0.265754 |
0.262837 | ... | ... | 3.60 | -0.69 | 2.92 | 41000 | 0.13 | 0.02 | 0.11 | 0.14 | 0.08 | 0.261984 |
0.261156 | ... | ... | 3.16 | -0.67 | 2.49 | 41500 | 0.20 | 0.04 | 0.16 | 0.12 | 0.12 | 0.261015 |
0.26278 | ... | ... | 2.73 | -0.64 | 2.09 | 42000 | 0.31 | 0.08 | 0.23 | 0.31 | 0.30 | 0.263097 |
0.263001 | ... | ... | 2.33 | -0.60 | 1.73 | 42500 | 0.44 | 0.11 | 0.33 | 0.44 | 0.44 | 0.263649 |
0.264016 | 1.61 | 1.56 | 1.96 | -0.56 | 1.40 | 43000 | 0.61 | 0.15 | 0.46 | 0.58 | 0.58 | 0.263481 |
0.264928 | ... | ... | 1.63 | -0.52 | 1.12 | 43500 | 0.83 | 0.20 | 0.63 | 0.54 | 0.54 | 0.264741 |
0.266905 | 1.44 | 0.98 | 1.34 | -0.46 | 0.88 | 44000 | 1.09 | 0.25 | 0.84 | 1.04 | 0.70 | 0.267039 |
0.268906 | ... | ... | 1.09 | -0.41 | 0.68 | 44500 | 1.39 | 0.30 | 1.09 | ... | ... | 0.269373 |
0.271818 | 0.89 | 0.55 | 0.87 | -0.36 | 0.52 | 45000 | 1.73 | 0.36 | 1.37 | 1.66 | 1.26 | 0.272669 |
0.275581 | 0.73 | 0.45 | 0.69 | -0.30 | 0.39 | 45500 | 2.10 | 0.41 | 1.69 | ... | ... | 0.275234 |
0.280421 | 0.51 | 0.28 | 0.54 | -0.25 | 0.30 | 46000 | 2.50 | 0.47 | 2.04 | ... | ... | 0.280468 |
0.286727 | 0.31 | 0.28 | 0.42 | -0.20 | 0.23 | 46500 | 2.93 | 0.51 | 2.42 | ... | ... | 0.287289 |
0.29234 | 0.35 | 0.17 | 0.33 | -0.16 | 0.17 | 47000 | 3.38 | 0.55 | 2.83 | ... | ... | 0.293597 |
0.299064 | 0.21 | 0.19 | 0.26 | -0.13 | 0.13 | 47500 | 3.84 | 0.58 | 3.26 | ... | ... | 0.301255 |
0.309691 | ... | ... | 0.21 | -0.10 | 0.11 | 48000 | 4.31 | 0.61 | 3.70 | ... | ... | 0.30952 |
0.319781 | ... | ... | 0.17 | -0.08 | 0.09 | 48500 | 4.79 | 0.63 | 4.16 | ... | ... | 0.320546 |
0.330409 | ... | ... | 0.13 | -0.06 | 0.07 | 49000 | 5.27 | 0.65 | 4.63 | ... | ... | 0.33241 |
0.337354 | ... | ... | 0.11 | -0.06 | 0.06 | 49500 | 5.76 | 0.66 | 5.10 | ... | ... | 0.346553 |
0.346476 | ... | ... | 0.09 | -0.05 | 0.05 | 50000 | 6.25 | 0.67 | 5.58 | ... | ... | 0.358591 |
0.36009 | ... | ... | 0.08 | -0.04 | 0.04 | 50500 | 6.74 | 0.68 | 6.07 | ... | ... | 0.368241 |
0.372101 | ... | ... | 0.07 | -0.03 | 0.04 | 51000 | 7.24 | 0.68 | 6.56 | ... | ... | 0.383049 |
0.382312 | ... | ... | 0.06 | -0.03 | 0.03 | 51500 | 7.73 | 0.69 | 7.05 | ... | ... | 0.396697 |
0.390414 | 0.04 | 0.04 | 0.05 | -0.03 | 0.03 | 52000 | 8.23 | 0.69 | 7.54 | ... | ... | 0.409115 |
0.408626 | ... | ... | 0.04 | -0.02 | 0.03 | 52500 | 8.72 | 0.69 | 8.03 | ... | ... | 0.420199 |
0.41339 | ... | ... | 0.04 | -0.02 | 0.02 | 53000 | 9.22 | 0.70 | 8.53 | ... | ... | 0.440963 |
0.414545 | ... | ... | 0.04 | -0.02 | 0.02 | 53500 | 9.72 | 0.70 | 9.02 | ... | ... | 0.450311 |
0.431029 | ... | ... | 0.03 | -0.02 | 0.02 | 54000 | 10.22 | 0.70 | 9.52 | ... | ... | 0.470635 |
0.447274 | ... | ... | 0.03 | -0.01 | 0.02 | 54500 | 10.72 | 0.70 | 10.02 | ... | ... | 0.490771 |
0.441134 | ... | ... | 0.02 | -0.01 | 0.01 | 55000 | 11.21 | 0.70 | 10.51 | ... | ... | 0.498157 |
0.456342 | ... | ... | 0.02 | -0.01 | 0.01 | 55500 | 11.71 | 0.71 | 11.01 | ... | ... | 0.517956 |
0.471349 | ... | ... | 0.02 | -0.01 | 0.01 | 56000 | 12.21 | 0.71 | 11.51 | ... | ... | 0.537579 |
0.451158 | ... | ... | 0.02 | -0.01 | 0.01 | 56500 | 12.71 | 0.71 | 12.01 | ... | ... | 0.55703 |
0.464946 | ... | ... | 0.01 | -0.01 | 0.01 | 57000 | 13.21 | 0.71 | 12.50 | ... | ... | 0.576312 |
0.478561 | ... | ... | 0.01 | -0.01 | 0.01 | 57500 | 13.71 | 0.71 | 13 | ... | ... | 0.595428 |
0.492013 | ... | ... | 0.01 | -0.01 | 0.01 | 58000 | 14.21 | 0.71 | 13.50 | ... | ... | 0.614381 |
0.505309 | ... | ... | 0.01 | -0.01 | 0.01 | 58500 | 14.71 | 0.71 | 14 | ... | ... | 0.633173 |
0.51845 | ... | ... | 0.01 | -0.01 | 0.01 | 59000 | 15.21 | 0.71 | 14.50 | ... | ... | 0.651807 |
0.531428 | ... | ... | 0.01 | -0.01 | 0.01 | 59500 | 15.71 | 0.71 | 15 | ... | ... | 0.670286 |
0.54427 | ... | ... | 0.01 | -0.01 | 0.01 | 60000 | 16.21 | 0.71 | 15.50 | ... | ... | 0.688613 |
0.556971 | ... | ... | 0.01 | -0.01 | 0.01 | 60500 | 16.71 | 0.71 | 16 | ... | ... | 0.70679 |
0.569535 | 0.01 | 0.01 | 0.01 | -0.01 | 0.01 | 61000 | 17.21 | 0.71 | 16.50 | ... | ... | 0.72482 |
0.581964 | ... | ... | 0.01 | -0.01 | 0.01 | 61500 | 17.71 | 0.71 | 17 | ... | ... | 0.742706 |
0.594251 | ... | ... | 0.01 | 0 | 0.01 | 62000 | 18.21 | 0.71 | 17.50 | ... | ... | 0.760449 |
0.606407 | ... | ... | 0.01 | 0 | 0.01 | 62500 | 18.71 | 0.71 | 18 | ... | ... | 0.778053 |
0.618438 | ... | ... | 0.01 | 0 | 0.01 | 63000 | 19.21 | 0.71 | 18.50 | ... | ... | 0.795519 |
0.630346 | ... | ... | 0.01 | 0 | 0.01 | 63500 | 19.71 | 0.71 | 19 | ... | ... | 0.81285 |
0.642143 | ... | ... | 0.01 | 0 | 0.01 | 64000 | 20.21 | 0.71 | 19.50 | ... | ... | 0.830047 |
0.653823 | ... | ... | 0.01 | 0 | 0.01 | 64500 | 20.71 | 0.71 | 20 | ... | ... | 0.847114 |
0.66538 | ... | ... | 0.01 | 0 | 0.01 | 65000 | 21.21 | 0.71 | 20.50 | ... | ... | 0.864051 |
0.67682 | ... | ... | 0.01 | 0 | 0.01 | 65500 | 21.71 | 0.71 | 21 | ... | ... | 0.880862 |
0.688151 | ... | ... | 0.01 | 0 | 0.01 | 66000 | 22.21 | 0.71 | 21.50 | ... | ... | 0.897547 |
0.699374 | ... | ... | 0.01 | 0 | 0.01 | 66500 | 22.71 | 0.71 | 22 | ... | ... | 0.914109 |
0.710492 | ... | ... | 0.01 | 0 | 0.01 | 67000 | 23.21 | 0.71 | 22.50 | ... | ... | 0.93055 |
0.721507 | ... | ... | 0.01 | 0 | 0.01 | 67500 | 23.71 | 0.71 | 23 | ... | ... | 0.946871 |
0.73242 | ... | ... | 0.01 | 0 | 0.01 | 68000 | 24.21 | 0.71 | 23.50 | ... | ... | 0.963074 |
0.743229 | ... | ... | 0.01 | 0 | 0.01 | 68500 | 24.71 | 0.71 | 24 | ... | ... | 0.979161 |
0.753937 | ... | ... | 0.01 | 0 | 0.01 | 69000 | 25.21 | 0.71 | 24.50 | ... | ... | 0.995135 |
0.764552 | ... | ... | 0.01 | 0 | 0.01 | 69500 | 25.71 | 0.71 | 25 | ... | ... | 1.010995 |
0.775075 | ... | ... | 0.01 | 0 | 0.01 | 70000 | 26.21 | 0.71 | 25.50 | ... | ... | 1.026745 |
0.785505 | ... | ... | 0.01 | 0 | 0.01 | 70500 | 26.71 | 0.71 | 26 | ... | ... | 1.042385 |
0.795845 | ... | ... | 0.01 | 0 | 0.01 | 71000 | 27.21 | 0.71 | 26.50 | ... | ... | 1.057918 |
0.806097 | ... | ... | 0.01 | 0 | 0.01 | 71500 | 27.71 | 0.71 | 27 | ... | ... | 1.073344 |
0.816261 | ... | ... | 0.01 | 0 | 0.01 | 72000 | 28.21 | 0.71 | 27.50 | ... | ... | 1.088665 |
0.826339 | ... | ... | 0.01 | 0 | 0.01 | 72500 | 28.71 | 0.71 | 28 | ... | ... | 1.103883 |
0.836323 | ... | ... | 0.01 | 0 | 0.01 | 73000 | 29.21 | 0.71 | 28.50 | ... | ... | 1.119 |
0.846224 | ... | ... | 0.01 | 0 | 0.01 | 73500 | 29.71 | 0.71 | 29 | ... | ... | 1.134016 |
0.856043 | ... | ... | 0.01 | 0 | 0.01 | 74000 | 30.21 | 0.71 | 29.50 | ... | ... | 1.148932 |
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.