Calls | Strike Price |
Puts | ||||||||||
---|---|---|---|---|---|---|---|---|---|---|---|---|
IV | High | Low | Prev | Change | Last | Last | Change | Prev | High | Low | IV | |
0.857309 | ... | ... | 27.44 | 0.72 | 28.16 | 20000 | 0.01 | 0 | 0.01 | ... | ... | 0.448351 |
0.832572 | ... | ... | 26.94 | 0.72 | 27.66 | 20500 | 0.01 | 0 | 0.01 | ... | ... | 0.436373 |
0.808486 | ... | ... | 26.44 | 0.72 | 27.16 | 21000 | 0.01 | 0 | 0.01 | ... | ... | 0.424683 |
0.785017 | ... | ... | 25.94 | 0.72 | 26.66 | 21500 | 0.01 | 0 | 0.01 | ... | ... | 0.413269 |
0.762134 | ... | ... | 25.44 | 0.72 | 26.16 | 22000 | 0.01 | -0.01 | 0.01 | ... | ... | 0.402115 |
0.739809 | ... | ... | 24.94 | 0.72 | 25.66 | 22500 | 0.01 | 0 | 0.01 | ... | ... | 0.418499 |
0.718015 | ... | ... | 24.44 | 0.72 | 25.16 | 23000 | 0.01 | 0 | 0.01 | ... | ... | 0.407157 |
0.696727 | ... | ... | 23.94 | 0.72 | 24.66 | 23500 | 0.01 | 0 | 0.01 | ... | ... | 0.396056 |
0.675921 | ... | ... | 23.44 | 0.72 | 24.16 | 24000 | 0.01 | -0.01 | 0.02 | ... | ... | 0.385185 |
0.655577 | ... | ... | 22.94 | 0.72 | 23.66 | 24500 | 0.02 | 0 | 0.02 | ... | ... | 0.391174 |
0.635673 | ... | ... | 22.44 | 0.72 | 23.16 | 25000 | 0.02 | -0.01 | 0.02 | ... | ... | 0.380316 |
0.616191 | ... | ... | 21.94 | 0.72 | 22.66 | 25500 | 0.02 | 0 | 0.02 | ... | ... | 0.382034 |
0.597113 | ... | ... | 21.44 | 0.72 | 22.16 | 26000 | 0.02 | -0.01 | 0.03 | ... | ... | 0.371276 |
0.578422 | ... | ... | 20.94 | 0.72 | 21.66 | 26500 | 0.03 | -0.01 | 0.03 | ... | ... | 0.370544 |
0.560103 | ... | ... | 20.44 | 0.72 | 21.16 | 27000 | 0.03 | 0 | 0.03 | ... | ... | 0.368253 |
0.54214 | ... | ... | 19.94 | 0.72 | 20.66 | 27500 | 0.03 | -0.01 | 0.04 | ... | ... | 0.35761 |
0.524521 | ... | ... | 19.44 | 0.72 | 20.16 | 28000 | 0.04 | -0.01 | 0.04 | ... | ... | 0.354203 |
0.507232 | ... | ... | 18.94 | 0.72 | 19.66 | 28500 | 0.04 | -0.01 | 0.05 | ... | ... | 0.349976 |
0.490259 | ... | ... | 18.44 | 0.72 | 19.16 | 29000 | 0.05 | -0.01 | 0.06 | ... | ... | 0.35031 |
0.473593 | ... | ... | 17.94 | 0.72 | 18.66 | 29500 | 0.06 | -0.01 | 0.06 | ... | ... | 0.344485 |
0.457221 | ... | ... | 17.44 | 0.72 | 18.16 | 30000 | 0.06 | -0.01 | 0.07 | ... | ... | 0.338314 |
0.441134 | ... | ... | 16.94 | 0.72 | 17.66 | 30500 | 0.07 | -0.01 | 0.08 | ... | ... | 0.335687 |
0.425321 | ... | ... | 16.45 | 0.72 | 17.16 | 31000 | 0.08 | -0.01 | 0.09 | ... | ... | 0.332145 |
0.411345 | ... | ... | 15.95 | 0.72 | 16.67 | 31500 | 0.09 | -0.01 | 0.10 | ... | ... | 0.327879 |
0.397585 | ... | ... | 15.46 | 0.72 | 16.17 | 32000 | 0.11 | -0.01 | 0.12 | ... | ... | 0.325764 |
0.384033 | ... | ... | 14.97 | 0.71 | 15.68 | 32500 | 0.12 | -0.02 | 0.13 | ... | ... | 0.320206 |
0.37216 | ... | ... | 14.48 | 0.71 | 15.19 | 33000 | 0.13 | -0.02 | 0.15 | ... | ... | 0.316551 |
0.36184 | ... | ... | 14 | 0.71 | 14.70 | 33500 | 0.15 | -0.02 | 0.17 | ... | ... | 0.314261 |
0.351551 | ... | ... | 13.52 | 0.70 | 14.22 | 34000 | 0.17 | -0.02 | 0.19 | ... | ... | 0.311054 |
0.342607 | ... | ... | 13.04 | 0.70 | 13.74 | 34500 | 0.20 | -0.03 | 0.22 | ... | ... | 0.308773 |
0.334838 | ... | ... | 12.57 | 0.69 | 13.26 | 35000 | 0.22 | -0.03 | 0.25 | ... | ... | 0.305589 |
0.328066 | ... | ... | 12.10 | 0.69 | 12.79 | 35500 | 0.25 | -0.03 | 0.28 | ... | ... | 0.303052 |
0.321003 | ... | ... | 11.64 | 0.68 | 12.32 | 36000 | 0.28 | -0.04 | 0.32 | ... | ... | 0.299667 |
0.315784 | ... | ... | 11.19 | 0.68 | 11.86 | 36500 | 0.32 | -0.05 | 0.37 | ... | ... | 0.297915 |
0.311079 | ... | ... | 10.74 | 0.67 | 11.41 | 37000 | 0.37 | -0.05 | 0.42 | ... | ... | 0.296272 |
0.306759 | ... | ... | 10.30 | 0.66 | 10.96 | 37500 | 0.42 | -0.06 | 0.47 | ... | ... | 0.294645 |
0.30358 | ... | ... | 9.87 | 0.65 | 10.52 | 38000 | 0.47 | -0.07 | 0.54 | ... | ... | 0.292964 |
0.300479 | ... | ... | 9.44 | 0.64 | 10.08 | 38500 | 0.53 | -0.08 | 0.61 | ... | ... | 0.291181 |
0.297395 | ... | ... | 9.02 | 0.63 | 9.65 | 39000 | 0.60 | -0.09 | 0.69 | ... | ... | 0.290038 |
0.295704 | ... | ... | 8.62 | 0.62 | 9.24 | 39500 | 0.68 | -0.10 | 0.78 | ... | ... | 0.289351 |
0.293776 | ... | ... | 8.22 | 0.61 | 8.83 | 40000 | 0.77 | -0.11 | 0.88 | ... | ... | 0.288981 |
0.292868 | ... | ... | 7.84 | 0.60 | 8.43 | 40500 | 0.87 | -0.12 | 0.99 | ... | ... | 0.288183 |
0.291581 | ... | ... | 7.46 | 0.58 | 8.04 | 41000 | 0.97 | -0.14 | 1.11 | ... | ... | 0.287588 |
0.291064 | ... | ... | 7.10 | 0.57 | 7.67 | 41500 | 1.09 | -0.15 | 1.24 | ... | ... | 0.287693 |
0.290635 | ... | ... | 6.75 | 0.55 | 7.30 | 42000 | 1.22 | -0.17 | 1.39 | ... | ... | 0.287818 |
0.290252 | ... | ... | 6.42 | 0.53 | 6.95 | 42500 | 1.36 | -0.19 | 1.55 | ... | ... | 0.287935 |
0.290378 | ... | ... | 6.10 | 0.51 | 6.61 | 43000 | 1.52 | -0.20 | 1.72 | ... | ... | 0.288514 |
0.290934 | ... | ... | 5.79 | 0.50 | 6.28 | 43500 | 1.68 | -0.22 | 1.90 | ... | ... | 0.28901 |
0.291408 | ... | ... | 5.49 | 0.48 | 5.97 | 44000 | 1.86 | -0.24 | 2.10 | 1.89 | 1.89 | 0.28988 |
0.291799 | ... | ... | 5.20 | 0.46 | 5.66 | 44500 | 2.05 | -0.25 | 2.30 | ... | ... | 0.290638 |
0.292543 | ... | ... | 4.93 | 0.45 | 5.37 | 45000 | 2.26 | -0.27 | 2.52 | ... | ... | 0.291726 |
0.293616 | ... | ... | 4.67 | 0.43 | 5.10 | 45500 | 2.47 | -0.29 | 2.76 | ... | ... | 0.292701 |
0.294588 | ... | ... | 4.42 | 0.42 | 4.83 | 46000 | 2.70 | -0.30 | 3 | ... | ... | 0.293991 |
0.295478 | ... | ... | 4.18 | 0.40 | 4.58 | 46500 | 2.94 | -0.31 | 3.25 | ... | ... | 0.295184 |
0.2963 | ... | ... | 3.95 | 0.38 | 4.33 | 47000 | 3.19 | -0.33 | 3.52 | 3.42 | 3.42 | 0.2963 |
0.297468 | ... | ... | 3.73 | 0.37 | 4.10 | 47500 | 3.45 | -0.34 | 3.79 | ... | ... | 0.297359 |
0.298596 | ... | ... | 3.53 | 0.36 | 3.88 | 48000 | 3.73 | -0.35 | 4.08 | 3.88 | 3.72 | 0.298773 |
0.299705 | ... | ... | 3.33 | 0.34 | 3.67 | 48500 | 4.01 | -0.37 | 4.38 | ... | ... | 0.299773 |
0.300817 | ... | ... | 3.15 | 0.33 | 3.47 | 49000 | 4.30 | -0.38 | 4.68 | ... | ... | 0.301167 |
0.301953 | ... | ... | 2.97 | 0.32 | 3.28 | 49500 | 4.60 | -0.40 | 5 | ... | ... | 0.302195 |
0.303137 | ... | ... | 2.80 | 0.30 | 3.10 | 50000 | 4.92 | -0.41 | 5.33 | ... | ... | 0.303665 |
0.304396 | ... | ... | 2.64 | 0.29 | 2.93 | 50500 | 5.24 | -0.43 | 5.66 | ... | ... | 0.304817 |
0.305359 | ... | ... | 2.49 | 0.28 | 2.77 | 51000 | 5.57 | -0.44 | 6 | ... | ... | 0.30607 |
0.306445 | ... | ... | 2.35 | 0.26 | 2.61 | 51500 | 5.91 | -0.45 | 6.35 | ... | ... | 0.307453 |
0.307685 | 2.48 | 2.41 | 2.22 | 0.25 | 2.47 | 52000 | 6.25 | -0.46 | 6.71 | ... | ... | 0.308592 |
0.308701 | ... | ... | 2.09 | 0.24 | 2.33 | 52500 | 6.61 | -0.48 | 7.08 | ... | ... | 0.309916 |
0.30951 | 2.20 | 2.20 | 1.97 | 0.23 | 2.19 | 53000 | 6.97 | -0.49 | 7.45 | ... | ... | 0.311044 |
0.310976 | ... | ... | 1.86 | 0.22 | 2.07 | 53500 | 7.34 | -0.50 | 7.83 | ... | ... | 0.312417 |
0.311868 | ... | ... | 1.75 | 0.21 | 1.95 | 54000 | 7.71 | -0.51 | 8.22 | ... | ... | 0.313646 |
0.31306 | ... | ... | 1.65 | 0.20 | 1.84 | 54500 | 8.09 | -0.52 | 8.61 | ... | ... | 0.31475 |
0.314149 | ... | ... | 1.55 | 0.19 | 1.74 | 55000 | 8.48 | -0.53 | 9.01 | ... | ... | 0.316197 |
0.315155 | ... | ... | 1.46 | 0.18 | 1.64 | 55500 | 8.88 | -0.54 | 9.42 | ... | ... | 0.317578 |
0.316102 | ... | ... | 1.38 | 0.17 | 1.54 | 56000 | 9.28 | -0.55 | 9.82 | ... | ... | 0.318917 |
0.31701 | ... | ... | 1.30 | 0.16 | 1.45 | 56500 | 9.68 | -0.56 | 10.24 | ... | ... | 0.320239 |
0.317904 | ... | ... | 1.22 | 0.15 | 1.37 | 57000 | 10.09 | -0.57 | 10.66 | ... | ... | 0.321568 |
0.319314 | ... | ... | 1.15 | 0.14 | 1.29 | 57500 | 10.51 | -0.58 | 11.08 | ... | ... | 0.322933 |
0.320271 | ... | ... | 1.08 | 0.14 | 1.22 | 58000 | 10.93 | -0.58 | 11.51 | ... | ... | 0.32436 |
0.321296 | ... | ... | 1.02 | 0.13 | 1.15 | 58500 | 11.35 | -0.59 | 11.94 | ... | ... | 0.325881 |
0.322422 | ... | ... | 0.96 | 0.12 | 1.08 | 59000 | 11.78 | -0.60 | 12.38 | ... | ... | 0.327528 |
0.323116 | ... | ... | 0.91 | 0.11 | 1.02 | 59500 | 12.22 | -0.60 | 12.82 | ... | ... | 0.329337 |
0.32453 | ... | ... | 0.85 | 0.11 | 0.96 | 60000 | 12.66 | -0.61 | 13.26 | ... | ... | 0.331343 |
0.325554 | ... | ... | 0.81 | 0.10 | 0.91 | 60500 | 13.10 | -0.61 | 13.71 | ... | ... | 0.333001 |
0.326795 | ... | ... | 0.76 | 0.10 | 0.86 | 61000 | 13.54 | -0.62 | 14.16 | ... | ... | 0.334903 |
0.328297 | ... | ... | 0.72 | 0.10 | 0.81 | 61500 | 13.99 | -0.62 | 14.61 | ... | ... | 0.337096 |
0.329449 | ... | ... | 0.68 | 0.09 | 0.77 | 62000 | 14.44 | -0.63 | 15.07 | ... | ... | 0.338985 |
0.33092 | ... | ... | 0.64 | 0.09 | 0.73 | 62500 | 14.90 | -0.63 | 15.53 | ... | ... | 0.341874 |
0.332058 | ... | ... | 0.60 | 0.09 | 0.69 | 63000 | 15.36 | -0.64 | 15.99 | ... | ... | 0.343848 |
0.333581 | ... | ... | 0.57 | 0.08 | 0.65 | 63500 | 15.82 | -0.64 | 16.46 | ... | ... | 0.346229 |
0.334795 | ... | ... | 0.54 | 0.08 | 0.62 | 64000 | 16.28 | -0.64 | 16.92 | ... | ... | 0.349067 |
0.336465 | ... | ... | 0.51 | 0.08 | 0.59 | 64500 | 16.75 | -0.65 | 17.39 | ... | ... | 0.351689 |
0.337053 | ... | ... | 0.49 | 0.07 | 0.55 | 65000 | 17.21 | -0.65 | 17.86 | ... | ... | 0.354091 |
0.338957 | ... | ... | 0.46 | 0.07 | 0.53 | 65500 | 17.68 | -0.66 | 18.34 | ... | ... | 0.357034 |
0.340615 | ... | ... | 0.44 | 0.07 | 0.50 | 66000 | 18.16 | -0.66 | 18.81 | ... | ... | 0.360569 |
0.342017 | ... | ... | 0.42 | 0.06 | 0.48 | 66500 | 18.63 | -0.66 | 19.29 | ... | ... | 0.363159 |
0.343155 | ... | ... | 0.40 | 0.06 | 0.45 | 67000 | 19.10 | -0.67 | 19.77 | ... | ... | 0.366374 |
0.344966 | ... | ... | 0.38 | 0.06 | 0.43 | 67500 | 19.58 | -0.67 | 20.25 | ... | ... | 0.370268 |
0.345574 | ... | ... | 0.36 | 0.05 | 0.41 | 68000 | 20.06 | -0.68 | 20.73 | ... | ... | 0.3732 |
0.347918 | ... | ... | 0.34 | 0.05 | 0.39 | 68500 | 20.54 | -0.68 | 21.21 | ... | ... | 0.376843 |
0.349041 | ... | ... | 0.33 | 0.05 | 0.37 | 69000 | 21.02 | -0.68 | 21.70 | ... | ... | 0.38037 |
0.351001 | ... | ... | 0.31 | 0.05 | 0.36 | 69500 | 21.50 | -0.68 | 22.18 | ... | ... | 0.384672 |
0.351656 | ... | ... | 0.30 | 0.04 | 0.34 | 70000 | 21.99 | -0.68 | 22.67 | ... | ... | 0.388888 |
0.353205 | ... | ... | 0.29 | 0.04 | 0.32 | 70500 | 22.47 | -0.69 | 23.16 | ... | ... | 0.393021 |
0.355752 | ... | ... | 0.27 | 0.04 | 0.31 | 71000 | 22.96 | -0.69 | 23.65 | ... | ... | 0.39707 |
0.356937 | ... | ... | 0.26 | 0.04 | 0.30 | 71500 | 23.44 | -0.70 | 24.14 | ... | ... | 0.401038 |
0.359183 | ... | ... | 0.25 | 0.04 | 0.29 | 72000 | 23.93 | -0.70 | 24.63 | ... | ... | 0.405874 |
0.35998 | ... | ... | 0.24 | 0.03 | 0.27 | 72500 | 24.42 | -0.70 | 25.12 | ... | ... | 0.410652 |
0.361908 | ... | ... | 0.23 | 0.03 | 0.26 | 73000 | 24.91 | -0.70 | 25.61 | ... | ... | 0.415373 |
0.36369 | ... | ... | 0.22 | 0.03 | 0.25 | 73500 | 25.40 | -0.70 | 26.10 | ... | ... | 0.420039 |
0.365321 | ... | ... | 0.22 | 0.03 | 0.24 | 74000 | 25.90 | -0.70 | 26.60 | ... | ... | 0.425624 |
0.366795 | ... | ... | 0.21 | 0.03 | 0.23 | 74500 | 26.39 | -0.71 | 27.09 | ... | ... | 0.43019 |
0.369637 | ... | ... | 0.20 | 0.03 | 0.23 | 75000 | 26.88 | -0.71 | 27.59 | ... | ... | 0.435688 |
0.370835 | ... | ... | 0.19 | 0.03 | 0.22 | 75500 | 27.38 | -0.71 | 28.08 | ... | ... | 0.441144 |
0.373478 | ... | ... | 0.19 | 0.03 | 0.21 | 76000 | 27.87 | -0.71 | 28.58 | ... | ... | 0.445572 |
0.374386 | ... | ... | 0.18 | 0.02 | 0.20 | 76500 | 28.36 | -0.71 | 29.07 | ... | ... | 0.450947 |
0.376822 | ... | ... | 0.18 | 0.02 | 0.20 | 77000 | 28.86 | -0.71 | 29.57 | ... | ... | 0.457276 |
0.379172 | ... | ... | 0.17 | 0.02 | 0.19 | 77500 | 29.36 | -0.71 | 30.07 | ... | ... | 0.462575 |
0.379641 | ... | ... | 0.16 | 0.02 | 0.18 | 78000 | 29.85 | -0.72 | 30.57 | ... | ... | 0.467838 |
0.381771 | ... | ... | 0.16 | 0.02 | 0.18 | 78500 | 30.35 | -0.71 | 31.06 | ... | ... | 0.474057 |
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.