Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.595927 | ... | ... | 22.07 | 0 | 22.07 | 22000 | 0.02 | 0 | 0.02 | ... | ... | 0.372582 |
0.574122 | ... | ... | 21.57 | 0 | 21.57 | 22500 | 0.02 | 0 | 0.02 | ... | ... | 0.361482 |
0.5528 | ... | ... | 21.07 | 0 | 21.07 | 23000 | 0.02 | 0 | 0.02 | ... | ... | 0.362494 |
0.531934 | ... | ... | 20.57 | 0 | 20.57 | 23500 | 0.03 | 0 | 0.03 | ... | ... | 0.361209 |
0.5115 | ... | ... | 20.07 | 0 | 20.07 | 24000 | 0.03 | 0 | 0.03 | ... | ... | 0.3584 |
0.491474 | ... | ... | 19.57 | 0 | 19.57 | 24500 | 0.04 | 0 | 0.04 | ... | ... | 0.35451 |
0.471834 | ... | ... | 19.07 | 0 | 19.07 | 25000 | 0.04 | 0 | 0.04 | ... | ... | 0.349815 |
0.452557 | ... | ... | 18.57 | 0 | 18.57 | 25500 | 0.05 | 0 | 0.05 | ... | ... | 0.344499 |
0.433621 | ... | ... | 18.07 | 0 | 18.07 | 26000 | 0.05 | 0 | 0.05 | ... | ... | 0.338694 |
0.415004 | ... | ... | 17.57 | 0 | 17.57 | 26500 | 0.06 | 0 | 0.06 | ... | ... | 0.336862 |
0.396683 | ... | ... | 17.07 | 0 | 17.07 | 27000 | 0.07 | 0 | 0.07 | ... | ... | 0.330003 |
0.378636 | ... | ... | 16.57 | 0 | 16.57 | 27500 | 0.08 | 0 | 0.08 | ... | ... | 0.326489 |
0.360837 | ... | ... | 16.07 | 0 | 16.07 | 28000 | 0.09 | 0 | 0.09 | ... | ... | 0.322185 |
0.343259 | ... | ... | 15.57 | 0 | 15.57 | 28500 | 0.10 | 0 | 0.10 | ... | ... | 0.320068 |
0.325872 | ... | ... | 15.07 | 0 | 15.07 | 29000 | 0.11 | 0 | 0.11 | ... | ... | 0.314386 |
0.310962 | ... | ... | 14.58 | 0 | 14.58 | 29500 | 0.13 | 0 | 0.13 | ... | ... | 0.312915 |
0.300809 | ... | ... | 14.09 | 0 | 14.09 | 30000 | 0.15 | 0 | 0.15 | ... | ... | 0.310295 |
0.290752 | ... | ... | 13.61 | 0 | 13.61 | 30500 | 0.18 | 0 | 0.18 | ... | ... | 0.308588 |
0.280787 | ... | ... | 13.12 | 0 | 13.12 | 31000 | 0.20 | 0 | 0.20 | ... | ... | 0.305818 |
0.274789 | ... | ... | 12.65 | 0 | 12.65 | 31500 | 0.23 | 0 | 0.23 | ... | ... | 0.303674 |
0.2702 | ... | ... | 12.18 | 0 | 12.18 | 32000 | 0.26 | 0 | 0.26 | ... | ... | 0.300575 |
0.266635 | ... | ... | 11.71 | 0 | 11.71 | 32500 | 0.30 | 0 | 0.30 | ... | ... | 0.299152 |
0.265183 | ... | ... | 11.26 | 0 | 11.26 | 33000 | 0.34 | 0 | 0.34 | ... | ... | 0.296676 |
0.26262 | ... | ... | 10.80 | 0 | 10.80 | 33500 | 0.39 | 0 | 0.39 | ... | ... | 0.29539 |
0.261464 | ... | ... | 10.36 | 0 | 10.36 | 34000 | 0.44 | 0 | 0.44 | ... | ... | 0.293058 |
0.261241 | ... | ... | 9.92 | 0 | 9.92 | 34500 | 0.50 | 0 | 0.50 | ... | ... | 0.291601 |
0.26067 | ... | ... | 9.49 | 0 | 9.49 | 35000 | 0.57 | 0 | 0.57 | ... | ... | 0.29077 |
0.259754 | ... | ... | 9.07 | 0 | 9.07 | 35500 | 0.64 | 0 | 0.64 | ... | ... | 0.288874 |
0.260066 | ... | ... | 8.66 | 0 | 8.66 | 36000 | 0.73 | 0 | 0.73 | ... | ... | 0.288178 |
0.260528 | ... | ... | 8.26 | 0 | 8.26 | 36500 | 0.82 | 0 | 0.82 | ... | ... | 0.287748 |
0.261043 | ... | ... | 7.87 | 0 | 7.87 | 37000 | 0.92 | 0 | 0.92 | ... | ... | 0.286874 |
0.261545 | ... | ... | 7.49 | 0 | 7.49 | 37500 | 1.04 | 0 | 1.04 | ... | ... | 0.286758 |
0.261991 | ... | ... | 7.12 | 0 | 7.12 | 38000 | 1.16 | 0 | 1.16 | ... | ... | 0.286694 |
0.2629 | ... | ... | 6.76 | 0 | 6.76 | 38500 | 1.30 | 0 | 1.30 | ... | ... | 0.287171 |
0.264168 | ... | ... | 6.42 | 0 | 6.42 | 39000 | 1.45 | 0 | 1.45 | ... | ... | 0.287088 |
0.265229 | ... | ... | 6.09 | 0 | 6.09 | 39500 | 1.61 | 0 | 1.61 | ... | ... | 0.287945 |
0.266096 | ... | ... | 5.77 | 0 | 5.77 | 40000 | 1.78 | 0 | 1.78 | ... | ... | 0.28823 |
0.26724 | ... | ... | 5.47 | 0 | 5.47 | 40500 | 1.97 | 0 | 1.97 | ... | ... | 0.289344 |
0.26863 | ... | ... | 5.18 | 0 | 5.18 | 41000 | 2.17 | 0 | 2.17 | ... | ... | 0.2899 |
0.26982 | ... | ... | 4.90 | 0 | 4.90 | 41500 | 2.38 | 0 | 2.38 | ... | ... | 0.290797 |
0.270834 | ... | ... | 4.63 | 0 | 4.63 | 42000 | 2.60 | 0 | 2.60 | ... | ... | 0.291601 |
0.272104 | ... | ... | 4.37 | 0 | 4.37 | 42500 | 2.83 | 0 | 2.83 | ... | ... | 0.292737 |
0.272825 | ... | ... | 4.12 | 0 | 4.12 | 43000 | 3.08 | 0 | 3.08 | ... | ... | 0.293797 |
0.273833 | ... | ... | 3.89 | 0 | 3.89 | 43500 | 3.33 | 0 | 3.33 | ... | ... | 0.294801 |
0.274741 | ... | ... | 3.66 | 0 | 3.66 | 44000 | 3.60 | 0 | 3.60 | ... | ... | 0.295768 |
0.275572 | ... | ... | 3.45 | 0 | 3.45 | 44500 | 3.87 | 0 | 3.87 | ... | ... | 0.29672 |
0.276741 | ... | ... | 3.25 | 0 | 3.25 | 45000 | 4.16 | 0 | 4.16 | ... | ... | 0.297675 |
0.277487 | ... | ... | 3.05 | 0 | 3.05 | 45500 | 4.45 | 0 | 4.45 | ... | ... | 0.298657 |
0.278228 | ... | ... | 2.87 | 0 | 2.87 | 46000 | 4.76 | 0 | 4.76 | ... | ... | 0.300079 |
0.279382 | ... | ... | 2.70 | 0 | 2.70 | 46500 | 5.08 | 0 | 5.08 | ... | ... | 0.301184 |
0.280191 | ... | ... | 2.53 | 0 | 2.53 | 47000 | 5.40 | 0 | 5.40 | ... | ... | 0.30239 |
0.281077 | ... | ... | 2.38 | 0 | 2.38 | 47500 | 5.74 | 0 | 5.74 | ... | ... | 0.303724 |
0.282071 | ... | ... | 2.23 | 0 | 2.23 | 48000 | 6.08 | 0 | 6.08 | ... | ... | 0.305218 |
0.282795 | ... | ... | 2.09 | 0 | 2.09 | 48500 | 6.44 | 0 | 6.44 | ... | ... | 0.306905 |
0.284105 | ... | ... | 1.97 | 0 | 1.97 | 49000 | 6.80 | 0 | 6.80 | ... | ... | 0.30841 |
0.284783 | ... | ... | 1.84 | 0 | 1.84 | 49500 | 7.17 | 0 | 7.17 | ... | ... | 0.31017 |
0.285695 | ... | ... | 1.73 | 0 | 1.73 | 50000 | 7.55 | 0 | 7.55 | ... | ... | 0.312228 |
0.286886 | ... | ... | 1.62 | 0 | 1.62 | 50500 | 7.93 | 0 | 7.93 | ... | ... | 0.313763 |
0.287952 | ... | ... | 1.52 | 0 | 1.52 | 51000 | 8.32 | 0 | 8.32 | ... | ... | 0.316094 |
0.288915 | ... | ... | 1.43 | 0 | 1.43 | 51500 | 8.72 | 0 | 8.72 | ... | ... | 0.317952 |
0.290278 | ... | ... | 1.34 | 0 | 1.34 | 52000 | 9.12 | 0 | 9.12 | ... | ... | 0.320249 |
0.291122 | ... | ... | 1.26 | 0 | 1.26 | 52500 | 9.53 | 0 | 9.53 | ... | ... | 0.322573 |
0.292444 | ... | ... | 1.18 | 0 | 1.18 | 53000 | 9.95 | 0 | 9.95 | ... | ... | 0.324952 |
0.293278 | ... | ... | 1.11 | 0 | 1.11 | 53500 | 10.37 | 0 | 10.37 | ... | ... | 0.327898 |
0.294679 | ... | ... | 1.04 | 0 | 1.04 | 54000 | 10.80 | 0 | 10.80 | ... | ... | 0.330485 |
0.295626 | ... | ... | 0.98 | 0 | 0.98 | 54500 | 11.23 | 0 | 11.23 | ... | ... | 0.333218 |
0.297246 | ... | ... | 0.92 | 0 | 0.92 | 55000 | 11.66 | 0 | 11.66 | ... | ... | 0.336128 |
0.298455 | ... | ... | 0.87 | 0 | 0.87 | 55500 | 12.10 | 0 | 12.10 | ... | ... | 0.339247 |
0.299847 | ... | ... | 0.82 | 0 | 0.82 | 56000 | 12.55 | 0 | 12.55 | ... | ... | 0.34261 |
0.300841 | ... | ... | 0.77 | 0 | 0.77 | 56500 | 12.99 | 0 | 12.99 | ... | ... | 0.345705 |
0.302073 | ... | ... | 0.72 | 0 | 0.72 | 57000 | 13.45 | 0 | 13.45 | ... | ... | 0.349647 |
0.303592 | ... | ... | 0.68 | 0 | 0.68 | 57500 | 13.90 | 0 | 13.90 | ... | ... | 0.3528 |
0.304759 | ... | ... | 0.64 | 0 | 0.64 | 58000 | 14.36 | 0 | 14.36 | ... | ... | 0.356869 |
0.306282 | ... | ... | 0.61 | 0 | 0.61 | 58500 | 14.82 | 0 | 14.82 | ... | ... | 0.360743 |
0.307476 | ... | ... | 0.57 | 0 | 0.57 | 59000 | 15.28 | 0 | 15.28 | ... | ... | 0.365021 |
0.3091 | ... | ... | 0.54 | 0 | 0.54 | 59500 | 15.75 | 0 | 15.75 | ... | ... | 0.369131 |
0.310426 | ... | ... | 0.51 | 0 | 0.51 | 60000 | 16.22 | 0 | 16.22 | ... | ... | 0.373692 |
0.312268 | ... | ... | 0.49 | 0 | 0.49 | 60500 | 16.69 | 0 | 16.69 | ... | ... | 0.378108 |
0.313847 | ... | ... | 0.46 | 0 | 0.46 | 61000 | 17.16 | 0 | 17.16 | ... | ... | 0.382384 |
0.315151 | ... | ... | 0.44 | 0 | 0.44 | 61500 | 17.63 | 0 | 17.63 | ... | ... | 0.387165 |
0.316169 | ... | ... | 0.41 | 0 | 0.41 | 62000 | 18.11 | 0 | 18.11 | ... | ... | 0.392477 |
0.317848 | ... | ... | 0.39 | 0 | 0.39 | 62500 | 18.59 | 0 | 18.59 | ... | ... | 0.397033 |
0.319286 | ... | ... | 0.37 | 0 | 0.37 | 63000 | 19.07 | 0 | 19.07 | ... | ... | 0.402141 |
0.3215 | ... | ... | 0.36 | 0 | 0.36 | 63500 | 19.55 | 0 | 19.55 | ... | ... | 0.407824 |
0.322467 | ... | ... | 0.34 | 0 | 0.34 | 64000 | 20.03 | 0 | 20.03 | ... | ... | 0.412752 |
0.324265 | ... | ... | 0.32 | 0 | 0.32 | 64500 | 20.52 | 0 | 20.52 | ... | ... | 0.418272 |
0.325863 | ... | ... | 0.31 | 0 | 0.31 | 65000 | 21.01 | 0 | 21.01 | ... | ... | 0.424401 |
0.327253 | ... | ... | 0.29 | 0 | 0.29 | 65500 | 21.49 | 0 | 21.49 | ... | ... | 0.429776 |
0.328426 | ... | ... | 0.28 | 0 | 0.28 | 66000 | 21.98 | 0 | 21.98 | ... | ... | 0.435772 |
0.330638 | ... | ... | 0.27 | 0 | 0.27 | 66500 | 22.47 | 0 | 22.47 | ... | ... | 0.441706 |
0.331398 | ... | ... | 0.25 | 0 | 0.25 | 67000 | 22.96 | 0 | 22.96 | ... | ... | 0.44758 |
0.333271 | ... | ... | 0.24 | 0 | 0.24 | 67500 | 23.46 | 0 | 23.46 | ... | ... | 0.454095 |
0.334987 | ... | ... | 0.23 | 0 | 0.23 | 68000 | 23.95 | 0 | 23.95 | ... | ... | 0.460558 |
0.33654 | ... | ... | 0.22 | 0 | 0.22 | 68500 | 24.45 | 0 | 24.45 | ... | ... | 0.466968 |
0.337925 | ... | ... | 0.21 | 0 | 0.21 | 69000 | 24.94 | 0 | 24.94 | ... | ... | 0.473327 |
0.339136 | ... | ... | 0.20 | 0 | 0.20 | 69500 | 25.44 | 0 | 25.44 | ... | ... | 0.479636 |
0.341762 | ... | ... | 0.20 | 0 | 0.20 | 70000 | 25.94 | 0 | 25.94 | ... | ... | 0.4866 |
0.342662 | ... | ... | 0.19 | 0 | 0.19 | 70500 | 26.43 | 0 | 26.43 | ... | ... | 0.492813 |
0.345068 | ... | ... | 0.18 | 0 | 0.18 | 71000 | 26.93 | 0 | 26.93 | ... | ... | 0.499683 |
0.345636 | ... | ... | 0.17 | 0 | 0.17 | 71500 | 27.43 | 0 | 27.43 | ... | ... | 0.506508 |
0.34781 | ... | ... | 0.17 | 0 | 0.17 | 72000 | 27.93 | 0 | 27.93 | ... | ... | 0.513286 |
0.349887 | ... | ... | 0.16 | 0 | 0.16 | 72500 | 28.43 | 0 | 28.43 | ... | ... | 0.52002 |
0.351866 | ... | ... | 0.16 | 0 | 0.16 | 73000 | 28.93 | 0 | 28.93 | ... | ... | 0.52671 |
0.351768 | ... | ... | 0.15 | 0 | 0.15 | 73500 | 29.43 | 0 | 29.43 | ... | ... | 0.533356 |
0.353487 | ... | ... | 0.14 | 0 | 0.14 | 74000 | 29.93 | 0 | 29.93 | ... | ... | 0.53996 |
0.355098 | ... | ... | 0.14 | 0 | 0.14 | 74500 | 30.43 | 0 | 30.43 | ... | ... | 0.546521 |
0.358754 | ... | ... | 0.14 | 0 | 0.14 | 75000 | 30.93 | 0 | 30.93 | ... | ... | 0.553041 |
0.360206 | ... | ... | 0.13 | 0 | 0.13 | 75500 | 31.43 | 0 | 31.43 | ... | ... | 0.55952 |
0.361545 | ... | ... | 0.13 | 0 | 0.13 | 76000 | 31.93 | 0 | 31.93 | ... | ... | 0.565958 |
0.362766 | ... | ... | 0.12 | 0 | 0.12 | 76500 | 32.43 | 0 | 32.43 | ... | ... | 0.572357 |
0.363864 | ... | ... | 0.12 | 0 | 0.12 | 77000 | 32.93 | 0 | 32.93 | ... | ... | 0.578717 |
0.367304 | ... | ... | 0.12 | 0 | 0.12 | 77500 | 33.43 | 0 | 33.43 | ... | ... | 0.585038 |
0.36823 | ... | ... | 0.11 | 0 | 0.11 | 78000 | 33.93 | 0 | 33.93 | ... | ... | 0.591321 |
0.369022 | ... | ... | 0.11 | 0 | 0.11 | 78500 | 34.43 | 0 | 34.43 | ... | ... | 0.597567 |
0.372345 | ... | ... | 0.11 | 0 | 0.11 | 79000 | 34.93 | 0 | 34.93 | ... | ... | 0.603775 |
0.372955 | ... | ... | 0.10 | 0 | 0.10 | 79500 | 35.43 | 0 | 35.43 | ... | ... | 0.609947 |
0.373415 | ... | ... | 0.10 | 0 | 0.10 | 80000 | 35.93 | 0 | 35.93 | ... | ... | 0.616084 |
0.376625 | ... | ... | 0.10 | 0 | 0.10 | 80500 | 36.43 | 0 | 36.43 | ... | ... | 0.622184 |
0.376887 | ... | ... | 0.09 | 0 | 0.09 | 81000 | 36.93 | 0 | 36.93 | ... | ... | 0.62825 |
0.38003 | ... | ... | 0.09 | 0 | 0.09 | 81500 | 37.43 | 0 | 37.43 | ... | ... | 0.634281 |
0.38008 | ... | ... | 0.09 | 0 | 0.09 | 82000 | 37.93 | 0 | 37.93 | ... | ... | 0.640278 |
0.383156 | ... | ... | 0.09 | 0 | 0.09 | 82500 | 38.43 | 0 | 38.43 | ... | ... | 0.646241 |
0.386209 | ... | ... | 0.09 | 0 | 0.09 | 83000 | 38.93 | 0 | 38.93 | ... | ... | 0.652171 |
0.385997 | ... | ... | 0.08 | 0 | 0.08 | 83500 | 39.43 | 0 | 39.43 | ... | ... | 0.658068 |
0.385586 | ... | ... | 0.08 | 0 | 0.08 | 84000 | 39.93 | 0 | 39.93 | ... | ... | 0.663933 |
0.388535 | ... | ... | 0.08 | 0 | 0.08 | 84500 | 40.43 | 0 | 40.43 | ... | ... | 0.669765 |
0.38787 | ... | ... | 0.07 | 0 | 0.07 | 85000 | 40.93 | 0 | 40.93 | ... | ... | 0.675566 |
0.390756 | ... | ... | 0.07 | 0 | 0.07 | 85500 | 41.43 | 0 | 41.43 | ... | ... | 0.681336 |
0.393621 | ... | ... | 0.07 | 0 | 0.07 | 86000 | 41.93 | 0 | 41.93 | ... | ... | 0.687076 |
0.392635 | ... | ... | 0.07 | 0 | 0.07 | 86500 | 42.43 | 0 | 42.43 | ... | ... | 0.692784 |
0.39544 | ... | ... | 0.07 | 0 | 0.07 | 87000 | 42.93 | 0 | 42.93 | ... | ... | 0.698463 |
0.394148 | ... | ... | 0.06 | 0 | 0.06 | 87500 | 43.43 | 0 | 43.43 | ... | ... | 0.704112 |
0.396893 | ... | ... | 0.06 | 0 | 0.06 | 88000 | 43.93 | 0 | 43.93 | ... | ... | 0.709732 |
0.399618 | ... | ... | 0.06 | 0 | 0.06 | 88500 | 44.43 | 0 | 44.43 | ... | ... | 0.715323 |
0.397945 | ... | ... | 0.06 | 0 | 0.06 | 89000 | 44.93 | 0 | 44.93 | ... | ... | 0.720885 |
0.400611 | ... | ... | 0.06 | 0 | 0.06 | 89500 | 45.43 | 0 | 45.43 | ... | ... | 0.726419 |
0.403259 | ... | ... | 0.06 | 0 | 0.06 | 90000 | 45.93 | 0 | 45.93 | ... | ... | 0.731925 |
0.401158 | ... | ... | 0.05 | 0 | 0.05 | 90500 | 46.43 | 0 | 46.43 | ... | ... | 0.737403 |
0.403749 | ... | ... | 0.05 | 0 | 0.05 | 91000 | 46.93 | 0 | 46.93 | ... | ... | 0.742855 |
0.406322 | ... | ... | 0.05 | 0 | 0.05 | 91500 | 47.43 | 0 | 47.43 | ... | ... | 0.748279 |
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.